Rivaldi_Prediction/data/featuSGD/US1258961002_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
6813,2000-02-04,20.375,22.0,20.125,21.875,3314200.0,-0.07122507122507127,1.1428571428571428,-2.0,12.875536480686705,31.469487937118718,7.702991164696474,9.395741142821187,4.380949478962215,1.9776539880317259,7.475660971645183,1.875,-0.38005817245127105,-8.6375,-16.18903347968058,-1.0859665203194169,-12.413266739840289,-4.861733260159706,7.986119012403204,2.4390243902439024,-23.778516580987116,3.775766739840292,2,5.34375,5.6875,5.34375,3.6875,-2.875,4,-0.1503067484662577,-1.5,21.9375,2.3076923076923075,21.375,1.1379310344827587,23.5,-0.1503067484662577
6814,2000-02-07,20.3125,20.5625,20.0625,20.375,698100.0,-0.0030674846625766694,1.2857142857142858,0.041666666666666664,13.392857142857139,26.65746862767673,6.761937498860554,9.07177692897131,4.443449478962215,2.040153988031726,9.730998399989085,0.5,-1.104825125683611,-8.159375,-16.573069487810358,0.2543194878103563,-12.366222243905177,-3.9525277560948204,6.895562350666754,3.8095238095238098,-23.691569260946213,4.206847243905179,2,5.15625,5.75,5.40625,3.75,-2.4375,0,-0.15076923076923077,1.1428571428571428,20.375,-1.5,21.9375,2.3076923076923075,21.375,-0.15076923076923077
6815,2000-02-08,20.3125,20.6875,20.25,20.375,807100.0,0.0,-3.6666666666666665,1.0,11.415525114155244,22.622830003997013,5.738991841368865,8.700746756334453,4.443449478962215,2.040153988031726,12.061092589146899,0.4375,-1.9612651064002264,-7.640625,-16.731257378414256,1.4500073784142522,-12.185941189207128,-3.095308810792872,5.752272374560075,8.51063829787234,-18.145477245483846,4.545316189207126,2,5.0625,5.75,5.40625,3.75,-0.875,1,-0.15384615384615385,1.2857142857142858,20.3125,1.1428571428571428,20.375,-1.5,21.9375,-0.15384615384615385
6816,2000-02-09,19.9375,20.375,19.8125,20.3125,1282000.0,-0.018461538461538418,1.25,6.0,10.714285714285722,18.685101066268075,4.9930013912610285,8.606350846188604,4.818449478962215,2.415153988031726,14.555664778853759,0.5625,-2.8993505247037703,-7.4375,-17.034905762414184,2.15990576241418,-12.236202881207092,-2.6387971187929082,5.166908794630462,5.0,-19.502650494468845,4.79870288120709,2,5.15625,6.0,5.78125,4.125,-0.875,2,-0.1410658307210031,-3.6666666666666665,20.3125,1.2857142857142858,20.3125,1.1428571428571428,20.375,-0.1410658307210031
6817,2000-02-10,18.75,19.9375,18.0625,19.9375,2792300.0,-0.059561128526645746,2.1578947368421053,3.1666666666666665,7.2033898305084705,15.571336299960938,4.935934147404613,9.28024720754761,6.005949478962215,3.602653988031726,17.321413318443803,1.875,-3.6224700250984476,-7.996874999999999,-18.138185368332188,2.1444353683321893,-13.067530184166092,-2.926219815833907,5.401865211596977,17.46031746031746,0.09412258068774193,5.070655184166093,2,5.46875,6.3125,6.96875,5.3125,0.6875,3,-0.08333333333333337,1.25,19.9375,-3.6666666666666665,20.3125,1.2857142857142858,20.3125,-0.08333333333333337
6818,2000-02-11,18.625,18.8125,18.0625,18.8125,1121200.0,-0.00666666666666671,7.0,0.15789473684210525,7.2033898305084705,11.50279909011731,3.7504928707134724,8.834323897852016,6.130949478962215,3.727653988031726,20.236626345809754,0.75,-4.3457875756344,-7.471875000000001,-17.957334465248444,3.013584465248444,-12.714604732624224,-2.2291452673757775,4.30899216927758,21.428571428571427,8.2850990815274,5.242729732624222,2,3.71875,6.4375,7.09375,5.4375,0.75,4,-0.07718120805369133,2.1578947368421053,18.75,1.25,19.9375,-3.6666666666666665,20.3125,-0.07718120805369133
6819,2000-02-14,19.1875,19.375,18.625,18.75,714400.0,0.030201342281879207,-1.1818181818181819,-2.3333333333333335,11.016949152542367,11.121966279905969,1.6683946905535834,7.722663949939083,5.568449478962215,3.165153988031726,23.09468971470005,0.75,-5.095323501563669,-6.309374999999999,-16.94064056745664,4.321890567456645,-11.625007783728321,-0.9937422162716771,2.7721937354220643,42.857142857142854,29.490946561137292,5.315632783728322,2,1.34375,5.875,6.53125,4.875,-0.3125,0,-0.08794788273615639,7.0,18.625,2.1578947368421053,18.75,1.25,19.9375,-0.08794788273615639
6820,2000-02-15,19.375,19.75,19.25,19.5,746200.0,0.009771986970684043,-1.6666666666666667,-0.2857142857142857,12.340425531914889,11.123983018839112,0.9322669178633056,7.0136436428029825,5.380949478962215,2.977653988031726,25.96749507551851,0.5625,-5.814353957042364,-5.5625,-16.248662966536124,5.123662966536125,-10.905581483268062,-0.21941851673193824,1.8052549883376514,56.75675675675676,42.549600537336524,5.343081483268063,2,0.8125,5.6875,6.34375,4.6875,-0.375,1,-0.07741935483870965,-1.1818181818181819,19.1875,7.0,18.625,2.1578947368421053,18.75,-0.07741935483870965
6821,2000-02-16,18.6875,19.3125,18.5,19.125,920000.0,-0.03548387096774197,1.0,3.5,12.13389121338912,10.921805556760901,1.339295737053071,7.105578118693124,6.068449478962215,3.665153988031726,29.071079435149944,0.875,-6.739763589298505,-5.640625,-16.291087910003874,5.009837910003872,-10.965856455001937,-0.31539354499806294,1.8692039906701226,33.33333333333333,16.96989199577908,5.325231455001936,2,1.34375,6.375,7.03125,5.375,0.375,2,0.04013377926421402,-1.6666666666666667,19.375,-1.1818181818181819,19.1875,7.0,18.625,0.04013377926421402
6822,2000-02-17,18.375,18.6875,18.0,18.6875,1281500.0,-0.01672240802675584,3.4,0.7142857142857143,12.288135593220332,10.85653879148686,1.221796796780179,6.77608476974256,6.380949478962215,3.977653988031726,32.390249092887835,0.6875,-6.799634873531993,-5.324999999999999,-15.814781995627413,5.164781995627418,-10.569890997813708,-0.08010900218629047,1.6828631925360966,21.428571428571427,3.1602667697015256,5.244890997813709,2,0.96875,6.65625,7.34375,5.6875,0.625,3,0.03741496598639449,1.0,18.6875,-1.6666666666666667,19.375,-1.1818181818181819,19.1875,0.03741496598639449
6823,2000-02-18,18.3125,18.5,17.9375,18.3125,907200.0,-0.003401360544217691,2.0,-0.0,9.170305676855904,10.387366406375612,1.0738955915114872,6.123767397230463,6.443449478962215,4.040153988031726,35.8948052157929,0.5625,-6.599261168029216,-4.734375,-14.83134521713886,5.362595217138857,-9.78286010856943,0.3141101085694302,1.3337905540288766,20.689655172413794,4.274553235216548,5.0484851085694284,2,1.0,6.6875,7.40625,5.75,0.625,4,0.061433447098976135,3.4,18.375,1.0,18.6875,-1.6666666666666667,19.375,0.061433447098976135
6824,2000-02-22,18.25,18.375,17.9375,18.3125,685400.0,-0.0034129692832765013,3.6666666666666665,-100.0,16.666666666666657,10.970826578876881,0.9086131743338264,5.44138641870741,6.505949478962215,4.102653988031726,39.58875190631247,0.4375,-6.467913735528327,-4.146875000000001,-13.67827005929302,5.384520059293019,-8.91257252964651,0.6188225296465077,1.0545324432231027,17.24137931034483,-0.07908472088898222,4.76569752964651,2,0.90625,6.75,7.46875,5.8125,0.625,1,0.06164383561643838,2.0,18.3125,3.4,18.375,1.0,18.6875,0.06164383561643838
6825,2000-02-23,17.5625,18.4375,17.5,18.4375,1077400.0,-0.03767123287671237,1.1428571428571428,14.0,20.388349514563103,12.045722556685476,1.30191281643555,5.370527630076197,7.193449478962215,4.790153988031726,43.526918949897485,0.9375,-6.173308013049567,-4.178125000000001,-13.093505246193097,4.7372552461930955,-8.635815123096549,0.27956512309654613,1.4686259545784814,3.4482758620689653,-14.157658985472217,4.457690123096548,2,1.15625,7.21875,8.15625,6.5,1.1875,2,0.07473309608540935,3.6666666666666665,18.25,2.0,18.3125,3.4,18.375,0.07473309608540935
6826,2000-02-24,17.0,17.6875,16.875,17.6875,697500.0,-0.03202846975088969,1.3636363636363635,0.7857142857142857,11.650485436893206,12.539844290728226,1.56889454909226,5.138142212315728,7.755949478962215,5.352653988031726,47.73878279323791,0.8125,-5.92394259874143,-4.068750000000001,-12.2168346150943,4.079334615094295,-8.14279230754715,0.005292307547147601,1.7249007636627844,6.896551724137931,-10.44366079647831,4.074042307547148,2,1.3125,7.46875,8.71875,7.0625,1.125,3,0.11764705882352944,1.1428571428571428,17.5625,3.6666666666666665,18.25,2.0,18.3125,0.11764705882352944
6827,2000-02-25,16.4375,17.0,16.1875,17.0,757300.0,-0.03308823529411764,1.8888888888888888,0.8181818181818182,13.793103448275872,13.272034692702382,1.9767458381038274,4.882821527091629,8.318449478962215,5.915153988031726,52.240826458850734,0.8125,-5.673594355505372,-3.953125,-11.176519353546094,3.2702693535460945,-7.564822176773049,-0.341427823226951,2.0,10.81081081081081,-8.06671566435778,3.6116971767730472,2,1.53125,7.6875,9.28125,7.625,1.5625,4,0.15969581749049433,1.3636363636363635,17.0,1.1428571428571428,17.5625,3.6666666666666665,18.25,0.15969581749049433
6828,2000-02-28,16.5,16.6875,16.0625,16.6875,816200.0,0.0038022813688212143,5.666666666666667,0.3333333333333333,14.94252873563218,13.708210201934584,1.7669262463501312,4.001623136433132,8.255949478962215,5.852653988031726,56.9972901382755,0.625,-5.370961717722615,-3.2406250000000014,-9.250249271248446,2.7689992712484433,-6.2454371356242255,-0.2358128643757773,1.4875000000000007,18.421052631578945,-2.2648834436499854,3.004812135624223,2,1.40625,7.5625,9.21875,7.5625,1.6875,0,0.1515151515151516,1.8888888888888888,16.4375,1.3636363636363635,17.0,1.1428571428571428,17.5625,0.1515151515151516
6829,2000-02-29,16.75,16.9375,16.5625,16.625,914200.0,0.015151515151515138,-2.0,-0.6666666666666666,18.681318681318686,14.41275388520167,1.2681669702996636,2.8544172153323117,8.005949478962215,5.602653988031726,61.89751247463082,0.4375,-4.867514858199009,-2.328125,-6.068655807744221,1.4124058077442214,-4.198390403872111,-0.4578595961278893,0.8524999999999991,28.947368421052634,6.443687477342344,1.870265403872111,2,0.9375,7.3125,8.96875,7.3125,1.6875,1,0.13059701492537323,5.666666666666667,16.5,1.8888888888888888,16.4375,1.3636363636363635,17.0,0.13059701492537323
6830,2000-03-01,16.9375,17.0,16.6875,16.75,487000.0,0.011194029850746245,1.0,1.5,22.727272727272734,15.589796275633184,0.7806389103977445,2.2662550223372477,7.818449478962215,5.415153988031726,62.63352784668843,0.3125,-4.336041042234129,-1.8125,-5.035311374854903,1.4103113748549028,-3.423905687427453,-0.20109431257254684,0.3569999999999993,53.84615384615385,27.92511185834363,1.6114056874274518,3,0.4375,6.75,8.78125,7.125,1.3125,2,0.11439114391143912,-2.0,16.75,5.666666666666667,16.5,1.8888888888888888,16.4375,0.11439114391143912
6831,2000-03-02,16.875,17.25,16.875,16.9375,1122500.0,-0.0036900369003689537,-11.0,-0.3333333333333333,28.57142857142857,17.399051050989655,0.624690885858044,2.081036491241221,7.880949478962215,5.477653988031726,62.62157331193373,0.375,-3.9072319886220583,-1.6499999999999986,-4.726171150532398,1.4261711505324008,-3.1880855752662,-0.11191442473379709,-0.8125,68.42105263157895,39.71836417327799,1.5380855752661997,3,0.40625,6.59375,8.84375,7.1875,1.375,3,0.11111111111111116,1.0,16.9375,-2.0,16.75,5.666666666666667,16.5,0.11111111111111116
6832,2000-03-03,17.0625,17.125,16.8125,17.0,899300.0,0.011111111111111072,2.3333333333333335,-1.0,32.3943661971831,19.9795022199149,0.25863151692640685,1.59116759774286,7.693449478962215,5.290153988031726,62.61703064651907,0.3125,-3.5105302759967714,-1.21875,-3.904145442799795,1.4666454427997966,-2.5614477213998974,0.1239477213998974,-0.9762500000000003,84.21052631578947,52.332748942608085,1.3426977213998983,3,0.1875,6.3125,8.65625,7.0,1.375,4,0.06227106227106227,-11.0,16.875,1.0,16.9375,-2.0,16.75,0.06227106227106227
6833,2000-03-06,17.3125,18.0,17.0,17.75,1817500.0,0.0146520146520146,1.1333333333333333,-7.0,27.272727272727266,21.157953398366082,-0.16554469406170114,1.1594126284215704,7.443449478962215,5.040153988031726,61.987135029346994,1.0,-3.034165425583687,-0.8156250000000007,-3.3429347174454342,1.7116847174454328,-2.0792798587227175,0.44802985872271606,-1.2029749999999986,52.17391304347826,20.789168582801302,1.2636548587227168,3,-0.0625,5.90625,8.40625,6.75,1.25,0,0.03971119133573997,2.3333333333333335,17.0625,-11.0,16.875,1.0,16.9375,0.03971119133573997
6834,2000-03-07,17.25,17.5,17.125,17.3125,842300.0,-0.0036101083032491488,-1.4,0.14285714285714285,23.4375,21.49674789674796,-0.29034498936575304,1.0337129723729106,7.505949478962215,5.102653988031726,61.308861893347434,0.375,-2.535955639461921,-0.7250000000000014,-3.0587483966672053,1.6087483966672025,-1.8918741983336034,0.44187419833360053,-1.064855999999999,42.857142857142854,14.075297825583668,1.1668741983336015,3,-0.21875,5.96875,8.46875,6.8125,1.5,1,0.05434782608695654,1.1333333333333333,17.3125,2.3333333333333335,17.0625,-11.0,16.875,0.05434782608695654
6835,2000-03-08,17.1875,17.375,17.0625,17.25,850000.0,-0.0036231884057971175,1.0,1.0,27.77777777777777,23.28866926795735,-0.32031758739069005,0.8960319153542038,7.568449478962215,5.165153988031726,60.74021907521523,0.3125,-1.9863203576410555,-0.6312500000000014,-2.710636612491747,1.4481366124917425,-1.6709433062458743,0.40844330624587144,-0.9297617599999981,31.57894736842105,3.233506661904652,1.0396933062458722,3,-0.15625,4.15625,8.53125,6.875,2.3125,2,0.07272727272727275,-1.4,17.25,1.1333333333333333,17.3125,2.3333333333333335,17.0625,0.07272727272727275
6836,2000-03-09,17.125,17.25,16.875,17.1875,589200.0,-0.0036363636363636598,3.0,1.0,30.0,25.089435551482254,-0.2662172478137279,0.7768525797519494,7.630949478962215,5.227653988031726,60.06494137577182,0.375,-1.8254298328525067,-0.5531250000000014,-2.3961751570978223,1.2899251570978212,-1.4746500785489118,0.368400078548909,-0.7975712895999969,26.31578947368421,-2.7846031156457443,0.921525078548911,3,-0.09375,2.40625,8.59375,6.9375,2.25,3,0.06569343065693434,1.0,17.1875,-1.4,17.25,1.1333333333333333,17.3125,0.06569343065693434
6837,2000-03-10,17.1875,17.375,17.0625,17.0625,450800.0,0.0036496350364962904,-4.0,-2.0,32.0,26.984710136412012,-0.23595485854183806,0.6232461967149057,7.568449478962215,5.165153988031726,58.89981681267664,0.3125,-1.700657105638527,-0.4125000000000014,-2.195737003464675,1.3707370034646722,-1.30411850173234,0.47911850173233717,-0.7931684380159965,27.77777777777778,-2.287931993139292,0.8916185017323373,3,0.09375,2.0,8.53125,6.875,2.1875,4,0.06181818181818177,3.0,17.125,1.0,17.1875,-1.4,17.25,0.06181818181818177
6838,2000-03-13,17.1875,17.4375,17.125,17.25,537800.0,0.0,-2.3333333333333335,-0.5,32.65306122448979,28.537125974542136,-0.1432405308446434,0.537593182258135,7.568449478962215,5.165153988031726,57.63950073459233,0.3125,-1.4586733080791383,-0.3406249999999993,-2.0648119746879416,1.3835619746879448,-1.2027184873439722,0.5214684873439737,-0.7289417004953549,50.0,17.55564476764843,0.8620934873439717,3,0.15625,1.84375,8.53125,6.875,2.25,0,0.07272727272727275,-4.0,17.1875,3.0,17.125,1.0,17.1875,0.07272727272727275
6839,2000-03-14,17.5,17.5,17.0625,17.25,1938700.0,0.018181818181818077,2.5,-4.0,48.83720930232558,31.438230038436895,-0.377905799503079,0.09716974270316925,7.255949478962215,4.852653988031726,56.926205342905554,0.4375,-1.2167549121626529,0.05624999999999858,-1.4810601080850283,1.5935601080850272,-0.7124050540425166,0.8249050540425138,-0.9797840324755391,100.0,61.248695144894015,0.768655054042514,3,-0.09375,0.875,8.21875,6.5625,1.6875,1,0.06071428571428572,-2.3333333333333335,17.1875,-4.0,17.1875,3.0,17.125,0.06071428571428572
6840,2000-03-15,17.875,18.875,17.3125,17.5,2766700.0,0.021428571428571352,-3.1666666666666665,1.5,67.5,35.76362686383372,-0.6771454202680971,-0.4173669983624251,6.880949478962215,4.477653988031726,55.91906583788746,1.5625,-0.9629760415127322,0.5062500000000014,-0.7561229743285587,1.7686229743285615,-0.12493648716427685,1.1374364871642797,-1.295592671176518,50.0,6.9210619713642245,0.6311864871642797,3,-0.03125,0.5,7.84375,6.1875,1.0,2,0.04895104895104896,2.5,17.5,-2.3333333333333335,17.1875,-4.0,17.1875,0.04895104895104896
6841,2000-03-16,19.4375,19.625,18.75,19.125,455000.0,0.0874125874125875,1.5454545454545454,0.8333333333333334,92.85714285714286,42.48171315938481,-2.053920606145965,-2.024600246754595,5.091621084549061,2.915153988031726,54.35098283160145,1.75,-0.6881171164542188,2.03125,0.5743584821661614,3.4881415178338386,1.3028042410830807,2.7596957589169193,-2.720357110905926,92.6829268292683,43.6418089749927,0.7284457589169197,3,-1.1875,-1.21875,6.28125,4.625,0.0625,3,0.003215434083601254,-3.1666666666666665,17.875,2.5,17.5,-2.3333333333333335,17.1875,0.003215434083601254
6842,2000-03-17,19.0625,19.6875,19.0,19.5,819300.0,-0.019292604501607746,-1.4444444444444444,-1.4,83.60655737704919,48.74102761542058,-1.5258446346335077,-1.6816739048669405,5.204565136358276,3.290153988031726,52.53786999935053,0.6875,-0.4533432867293996,1.6218749999999993,0.04152953893297706,3.2022204610670215,0.83170226946649,2.4120477305335086,-2.1127285420334516,76.19047619047619,22.314613261747738,0.7901727305335108,3,-0.78125,-1.0625,6.453125,5.0,0.75,4,0.016393442622950838,1.5454545454545454,19.4375,-3.1666666666666665,17.875,2.5,17.5,0.016393442622950838
6843,2000-03-20,19.4375,19.5625,19.1875,19.25,579900.0,0.01967213114754096,-1.4,-0.42857142857142855,84.12698412698413,55.48430362952992,-1.7519501459279567,-2.0744272817433256,4.57452317523795,2.915153988031726,50.60954191535372,0.5,-0.25797083127429943,1.9406250000000007,0.16197095905562264,3.7192790409443806,1.05129797952781,2.8299520204721915,-2.213955687830108,90.47619047619048,32.06537789857738,0.8893270204721896,3,-1.15625,-1.53125,5.203125,4.625,0.0625,0,-0.003215434083601254,-1.4444444444444444,19.0625,1.5454545454545454,19.4375,-3.1666666666666665,17.875,-0.003215434083601254
6844,2000-03-21,19.375,19.625,19.125,19.3125,431100.0,-0.003215434083601254,-1.2857142857142858,0.3333333333333333,81.9672131147541,61.505352000305066,-1.515712773772563,-2.027262495504324,4.353832975152933,2.977653988031726,48.57700458557305,0.5,-0.08150243097693988,1.8218749999999986,-0.12066936716910348,3.7644193671691006,0.8506028164154493,2.793147183584548,-1.9050601190470964,86.8421052631579,26.703278423640413,0.9712721835845506,3,-1.09375,-1.46875,4.328125,4.6875,-0.6875,1,0.003225806451612856,-1.4,19.4375,-1.4444444444444444,19.0625,1.5454545454545454,19.4375,0.003225806451612856
6845,2000-03-22,18.875,19.5625,18.4375,19.375,1017200.0,-0.02580645161290318,1.5714285714285714,-8.0,73.52941176470588,66.3419533074946,-0.8394442912982534,-1.5008405158850167,4.57309805340488,3.477653988031726,46.53235069625769,1.125,0.09770934177229762,1.2562500000000014,-0.7743141554683852,3.286814155468388,0.24096792226580988,2.271532077734193,-1.183304107142387,35.0,-23.095999142467086,1.0152820777341929,3,-0.5,-0.96875,3.921875,5.1875,0.125,2,0.01655629139072845,-1.2857142857142858,19.375,-1.4,19.4375,-1.4444444444444444,19.0625,0.01655629139072845
6846,2000-03-23,19.0,19.125,18.5,19.0625,709900.0,0.0066225165562914245,5.666666666666667,0.125,73.13432835820896,70.9124342361845,-0.7493025509791629,-1.5476730259773,4.136834185746224,3.352653988031726,44.20278796844028,0.625,0.31461189628097586,1.28125,-0.8168772978287322,3.379377297828732,0.2321863510856339,2.330313648914366,-1.1087236964281502,45.0,-9.388161283540569,1.0490636489143659,3,-0.625,-1.125,3.625,5.0625,1.0625,3,-0.006578947368421018,1.5714285714285714,18.875,-1.2857142857142858,19.375,-1.4,19.4375,-0.006578947368421018
6847,2000-03-24,19.0625,19.3125,18.8125,19.0,328400.0,0.00328947368421062,-1.2857142857142858,-1.0,71.875,75.27042743346341,-0.5787224954866375,-1.4792744918084786,3.7634235970846923,3.290153988031726,41.482958167442135,0.5,0.5153169396476045,1.2124999999999986,-0.876553550496368,3.3015535504963633,0.1679732247518153,2.257026775248182,-0.9916013267853359,52.63157894736842,-1.9525371163306673,1.0445267752481824,3,-0.6875,-1.1875,3.484375,5.0,1.875,4,0.022950819672131084,5.666666666666667,19.0,1.5714285714285714,18.875,-1.2857142857142858,19.375,0.022950819672131084
6848,2000-03-27,19.0,19.75,19.0,19.25,625600.0,-0.003278688524590123,-5.0,-4.0,71.875,77.83018195542724,-0.2593555583101548,-1.2858013312653824,3.497802099797248,3.352653988031726,38.39235108311298,0.75,0.720995788675701,1.0249999999999986,-1.022704105886035,3.0727041058860323,0.0011479470569817352,2.0488520529430154,-0.7674411941068016,42.857142857142854,-12.66465025047362,1.023852052943017,3,-0.46875,-1.09375,3.1875,5.0625,1.5625,0,0.04276315789473695,-1.2857142857142858,19.0625,5.666666666666667,19.0,1.5714285714285714,18.875,0.04276315789473695
6849,2000-03-28,18.9375,19.375,18.75,19.0625,835300.0,-0.003289473684210509,-1.5,0.5,71.875,78.31629306653835,0.03184661685307688,-1.10781481753747,3.2387932830557844,3.415153988031726,35.55035140140756,0.625,0.9309138511455401,0.8531249999999986,-1.1523260419300492,2.8585760419300463,-0.14960052096502707,1.8558505209650242,-0.5228482508139862,38.095238095238095,-19.610182249379214,1.002725520965024,3,0.15625,-1.03125,3.21875,5.125,2.4375,1,0.02970297029702973,-5.0,19.0,-1.2857142857142858,19.0625,5.666666666666667,19.0,0.02970297029702973
6850,2000-03-29,18.875,19.25,18.625,18.6875,851200.0,-0.0033003300330033403,-3.0,-1.5,71.875,75.98494386018915,0.2806247222237239,-0.9409634328984033,2.992578096214384,3.477653988031726,32.68315416964015,0.625,1.1545365633913462,0.6937500000000014,-1.2650778584262419,2.6525778584262447,-0.28566392921311845,1.6731639292131213,-0.3001064607163073,30.0,-30.36749475797727,0.9794139292131211,3,0.21875,-0.96875,3.203125,5.1875,2.1875,2,-0.009933774834437137,-1.5,18.9375,-5.0,19.0,-1.2857142857142858,19.0625,-0.009933774834437137
6851,2000-03-30,18.75,19.375,18.625,19.25,946900.0,-0.0066225165562914245,1.0,-2.6666666666666665,69.23076923076923,74.38763406615804,0.3328498388999819,-0.7044060498071083,2.790971009716195,3.602653988031726,29.940587646152437,0.75,1.3074288051623277,0.4750000000000014,-1.3982008912411743,2.348200891241177,-0.46160044562058644,1.4116004456205893,1.0,11.11111111111111,-51.17374200027436,0.9366004456205883,3,0.34375,-0.84375,3.0,5.3125,2.8125,3,0.01333333333333342,-3.0,18.875,-1.5,18.9375,-5.0,19.0,0.01333333333333342
6852,2000-03-31,18.125,18.75,18.0,18.75,2418300.0,-0.033333333333333326,1.4,1.25,60.0,71.7068580520487,0.9061742923191147,0.00450614977694741,3.0733525679391747,4.227653988031726,27.25379377308946,0.75,1.3710611270990611,-0.203125,-1.9898058944018011,1.5835558944018011,-1.0964654472009023,0.6902154472009023,1.6024999999999991,7.142857142857142,-54.35389616806924,0.893340447200901,3,0.75,-0.21875,3.265625,5.9375,3.3125,4,0.10689655172413803,1.0,18.75,-3.0,18.875,-1.5,18.9375,0.10689655172413803
6853,2000-04-03,18.0,18.25,17.875,18.1875,1082900.0,-0.006896551724137945,1.4,0.3,55.55555555555556,68.77222943435996,0.9005204778105096,0.19357761203619717,2.8331134746948194,4.352653988031726,25.624515481396383,0.375,1.1809107875563782,-0.3625000000000007,-2.092460449806328,1.3674604498063267,-1.2274802249031644,0.502480224903163,1.6584000000000003,8.333333333333332,-46.29808345372827,0.8649802249031632,4,0.8125,-0.09375,3.046875,6.0625,3.3125,0,0.16319444444444442,1.4,18.125,1.0,18.75,-3.0,18.875,0.16319444444444442
6854,2000-04-04,18.1875,18.625,17.75,18.0,661400.0,0.01041666666666674,-1.5454545454545454,-1.0,53.6231884057971,66.56042683892565,0.588775168008965,0.08423258419991697,2.2790524490733866,4.165153988031726,23.721821229707825,0.875,1.0399006572443596,-0.2218750000000007,-1.8739644863935183,1.430214486393517,-1.0479197431967613,0.6041697431967599,1.3638960000000004,26.923076923076923,-27.125379428245804,0.8260447431967596,4,0.5625,-0.03125,2.796875,5.875,3.6875,1,0.13058419243986252,1.4,18.0,1.4,18.125,1.0,18.75,0.13058419243986252
6855,2000-04-05,18.4375,18.6875,18.0625,18.1875,681100.0,0.013745704467353903,-1.5,1.3333333333333333,33.33333333333333,62.13809405838391,0.3019418320328775,-0.07095698565474962,1.6759725816343263,3.915153988031726,21.653539914319637,0.625,0.8588807915511687,-0.03437500000000071,-1.5831834341805617,1.5144334341805603,-0.808779217090283,0.7400292170902816,0.9697843199999987,42.30769230769231,-6.570641465823215,0.774404217090281,4,0.3125,-0.21875,2.4375,5.625,2.8125,2,0.15932203389830502,-1.5454545454545454,18.1875,1.4,18.0,1.4,18.125,0.15932203389830502
6856,2000-04-06,18.25,18.5625,18.25,18.5,677200.0,-0.01016949152542368,-1.5,-1.0,35.55555555555556,58.10260023122342,0.4155676462223461,0.216232980204623,1.5089936860880826,4.102653988031726,19.374443832204495,0.3125,0.6811417976841909,-0.2781249999999993,-1.6972582371332194,1.1410082371332209,-0.9876916185666076,0.431441618566609,1.024701574399998,50.0,4.387419361776168,0.70956661856661,4,0.5,0.03125,2.28125,5.8125,3.5,3,0.15410958904109595,-1.5,18.4375,-1.5454545454545454,18.1875,1.4,18.0,0.15410958904109595
6857,2000-04-07,18.25,18.375,18.1875,18.3125,786100.0,0.0,1.0,0.25,25.641025641025635,52.965491969115156,0.32206242371510285,0.316121880329149,1.1613102940935356,4.102653988031726,17.177841315364073,0.1875,0.5580710845315302,-0.3312500000000007,-1.6118620041849248,0.9493620041849233,-0.9715560020924627,0.3090560020924613,0.902725448447999,53.333333333333336,12.842335163408556,0.640306002092462,4,0.3125,0.03125,2.125,5.8125,3.875,4,0.18150684931506844,-1.5,18.25,-1.5,18.4375,-1.5454545454545454,18.1875,0.18150684931506844
6858,2000-04-10,18.4375,18.625,18.0625,18.25,456700.0,0.010273972602739656,1.0,-3.0,31.707317073170742,48.50241608835635,0.051831373851989326,0.23934147384302662,0.6372561506634327,3.915153988031726,14.820081793913097,0.5625,0.4262994428539031,-0.2062500000000007,-1.3102945976877862,0.8977945976877848,-0.7582722988438917,0.34577229884389027,0.6030074125721576,73.33333333333333,37.10655674280564,0.552022298843892,4,0.125,-0.125,1.875,5.625,3.375,0,0.16271186440677976,1.0,18.25,-1.5,18.25,-1.5,18.4375,0.16271186440677976
6859,2000-04-11,18.5625,18.75,18.5,18.6875,406700.0,0.006779661016949046,1.0,-0.6666666666666666,42.857142857142854,45.27820973914999,-0.14746380201122022,0.20872403035421883,0.15409654023460106,3.790153988031726,12.268344554918885,0.3125,0.29604376284596157,-0.13437499999999858,-1.100303616464295,0.8315536164642978,-0.6173393082321468,0.3485893082321496,0.3747668195663856,72.72727272727273,34.84392958817082,0.4829643082321491,4,0.0,-0.25,1.671875,5.5,3.5625,1,0.14814814814814814,1.0,18.4375,1.0,18.25,-1.5,18.25,0.14814814814814814
6860,2000-04-12,18.75,19.1875,18.625,18.625,609500.0,0.010101010101010166,-8.0,-1.0,44.44444444444444,42.52417365178058,-0.3962272584382056,0.09500909842084582,-0.1872222919653126,3.602653988031726,11.352251509509307,0.625,0.16670794152725676,0.009374999999998579,-0.8756939461691999,0.8944439461691971,-0.4331594730846007,0.45190947308459783,-1.0,61.111111111111114,23.131275352836575,0.4425344730845986,4,-0.28125,-0.4375,1.375,5.3125,2.9375,2,0.16666666666666674,1.0,18.5625,1.0,18.4375,1.0,18.25,0.16666666666666674
6861,2000-04-13,19.5,19.6875,18.625,18.625,1084900.0,0.040000000000000036,-1.4285714285714286,7.0,57.4468085106383,42.240485708518165,-1.149537884302056,-0.6851989884229965,-1.0169918874097235,2.852653988031726,11.446179127759356,1.0625,0.05349106060521436,0.7562500000000014,-0.13955528311822718,1.65205528311823,0.3083473584408871,1.2041526415591157,-1.7212500000000013,88.46153846153845,50.17314276038296,0.4479026415591135,4,-0.78125,-1.1875,-0.3125,4.5625,2.375,3,0.08974358974358965,-8.0,18.75,1.0,18.5625,1.0,18.4375,0.08974358974358965
6862,2000-04-14,19.375,19.6875,18.6875,19.6875,815500.0,-0.0064102564102563875,5.4,-0.35714285714285715,56.25,42.31764620234533,-0.9259523988320808,-0.5645306610369474,-0.9929925006490592,2.977653988031726,11.611512737489779,1.0,-0.06338351362112249,0.6156250000000014,-0.3138582675934565,1.5451082675934593,0.15088336620327425,1.0803666337967286,-1.5198999999999998,80.76923076923077,41.28003827479081,0.46474163379672867,4,-0.65625,-0.96875,-1.09375,4.6875,2.125,4,0.1225806451612903,-1.4285714285714286,19.5,-8.0,18.75,1.0,18.5625,0.1225806451612903
6863,2000-04-17,19.375,19.375,18.625,19.25,459700.0,0.0,11.0,-0.4,57.4468085106383,42.74249288066102,-0.7938824165658147,-0.600227034804373,-1.0457037760215329,2.977653988031726,11.750696499423944,0.75,-0.16390788121157485,0.6187499999999986,-0.30150811596495686,1.539008115964954,0.15862094201752086,1.0788790579824763,-1.4466040000000007,73.68421052631578,32.61341509252668,0.4601290579824775,4,-0.5,-0.96875,-1.140625,4.6875,2.6875,0,0.14193548387096766,5.4,19.375,-1.4285714285714286,19.5,-8.0,18.75,0.14193548387096766
6864,2000-04-18,19.4375,19.625,18.9375,19.25,926800.0,0.003225806451612856,1.4444444444444444,1.5,59.57446808510638,45.658174519746915,-0.7380354571236261,-0.6933531919005631,-1.1592607181760606,2.915153988031726,12.014673098187934,0.6875,-0.1771880032747326,0.6781250000000014,-0.2513582675934565,1.6076082675934593,0.21338336620327425,1.1428666337967286,-1.4387398400000002,76.47058823529412,32.59493101115227,0.46474163379672867,4,-0.5625,-1.03125,-1.25,4.625,2.5,1,0.12218649517684876,11.0,19.375,5.4,19.375,-1.4285714285714286,19.5,0.12218649517684876
6865,2000-04-19,19.1875,19.1875,18.875,18.875,433500.0,-0.012861736334405127,1.0,1.6666666666666667,57.142857142857146,48.05676358500264,-0.4139959954434538,-0.44137037247880784,-0.964275365716972,3.165153988031726,11.609155489211627,0.5625,-0.1546154351661393,0.4125000000000014,-0.5354895624560854,1.3604895624560882,-0.06149478122804197,0.8864947812280448,-1.1211902464000012,52.94117647058824,4.717742071138197,0.47399478122804367,4,-0.3125,-0.65625,-1.296875,4.875,3.1875,2,0.15309446254071668,1.4444444444444444,19.4375,11.0,19.375,5.4,19.375,0.15309446254071668
6866,2000-04-20,18.875,19.1875,18.875,19.0,314300.0,-0.016286644951140072,-4.0,-0.4,63.63636363636363,52.27846780670687,-0.003929598547049551,-0.14621155826847243,-0.6994663530043113,3.477653988031726,11.181723204753386,0.3125,-0.13636435474262143,0.10624999999999929,-0.8371306788685722,1.0496306788685708,-0.36544033943428644,0.577940339434285,-0.7438426365440023,23.52941176470588,-28.655696156460127,0.47169033943428557,4,0.0,-0.125,-0.765625,5.1875,3.25,3,0.14900662251655628,1.0,19.1875,1.4444444444444444,19.4375,11.0,19.375,0.14900662251655628
6867,2000-04-24,19.5,19.5625,18.75,18.9375,496600.0,0.0331125827814569,1.3636363636363635,-4.5,73.07692307692308,56.875090696012684,-0.4838525957485764,-0.7765697416317217,-1.3275955392271186,2.852653988031726,11.157750857508825,0.8125,-0.03410197273605675,0.7093750000000014,-0.2817658564718677,1.7005158564718705,0.21380457176406864,1.2049454282359342,-1.306588931082242,87.5,28.538254721752928,0.4955704282359343,4,-0.40625,-0.75,-1.265625,4.5625,3.25,0,0.1217948717948718,-4.0,18.875,1.0,19.1875,1.4444444444444444,19.4375,0.1217948717948718
6868,2000-04-25,19.8125,19.875,18.75,19.25,591600.0,0.01602564102564097,2.272727272727273,1.0,74.07407407407408,60.34363860900504,-0.6490521653148171,-1.0804747640089758,-1.6356282250509437,2.540153988031726,11.822470553939505,1.125,0.0880282572904818,0.9812499999999993,-0.1077953327761314,2.07029533277613,0.43672733361193394,1.5257726663880646,-1.559325373838952,94.44444444444444,30.131681258935686,0.5445226663880651,4,-0.5625,-1.0,-1.671875,4.25,3.3125,1,0.08517350157728698,1.3636363636363635,19.5,-4.0,18.875,1.0,19.1875,0.08517350157728698
6869,2000-04-26,19.5,19.875,19.25,19.875,744100.0,-0.01577287066246058,2.3333333333333335,-0.6666666666666666,65.45454545454545,62.678094276794035,-0.2118622947227351,-0.762781156260786,-1.3403339124549305,2.852653988031726,12.26226311365358,0.625,0.23786447068125227,0.640625,-0.4882972561920198,1.7695472561920198,0.0761638719039901,1.20508612809601,-1.1495158514086157,66.66666666666666,-0.4118440725440422,0.5644611280960105,4,-0.25,-0.6875,-1.40625,4.5625,4.0,2,0.1314102564102564,2.272727272727273,19.8125,1.3636363636363635,19.5,-4.0,18.875,0.1314102564102564
6870,2000-04-27,18.6875,19.4375,18.5625,19.4375,3672100.0,-0.04166666666666663,1.3333333333333333,2.0,55.38461538461538,62.44896170723594,0.660274677876501,0.036840405743649995,-0.5608802750545294,3.665153988031726,12.15029048300722,0.9375,0.34899747389495417,-0.16250000000000142,-1.2939871443786295,0.9689871443786267,-0.7282435721893172,0.4032435721893144,-0.2455449003240986,9.523809523809524,-57.24825216931806,0.5657435721893144,4,0.53125,0.125,-0.59375,5.375,4.0,3,0.17391304347826098,2.3333333333333335,19.5,2.272727272727273,19.8125,1.3636363636363635,19.5,0.17391304347826098
6871,2000-04-28,19.0,19.125,18.375,18.75,3329900.0,0.01672240802675584,2.0,-0.3333333333333333,58.57142857142857,62.706898215172444,0.3010495447429875,-0.2698028398070349,-0.8813131340051292,3.352653988031726,12.092291433416486,0.75,0.4273235907261217,0.1374999999999993,-0.9948589722807135,1.269858972280712,-0.4286794861403571,0.7036794861403557,0.875,41.66666666666667,-25.698004334113833,0.566179486140356,4,0.125,-0.1875,-0.859375,5.0625,3.4375,4,0.17763157894736836,1.3333333333333333,18.6875,2.3333333333333335,19.5,2.272727272727273,19.8125,0.17763157894736836
6872,2000-05-01,20.0625,20.125,19.125,19.125,2123000.0,0.05592105263157898,-1.1333333333333333,3.75,65.47619047619048,63.59905176690046,-0.730491880713739,-1.2434606445003773,-1.9294888581494085,2.290153988031726,11.836815726831498,1.125,0.521599633096578,1.1031249999999986,-0.09327516518827395,2.299525165188271,0.5049249174058623,1.7013250825941348,-1.6875,96.42857142857143,28.587108233345077,0.598200082594136,5,-0.8125,-1.125,-1.9375,4.0,2.25,0,0.10280373831775691,2.0,19.0,1.3333333333333333,18.6875,2.3333333333333335,19.5,0.10280373831775691
6873,2000-05-02,20.9375,21.1875,20.0625,20.0625,3229800.0,0.04361370716510904,-1.5714285714285714,0.9333333333333333,69.79166666666667,64.7342960537405,-1.520432512002948,-1.9890884280114705,-2.777686800239106,1.4151539880317259,11.805831773582613,1.125,0.5448057904568628,1.8312500000000007,0.4274839188719213,3.23501608112808,1.1293669594359628,2.5331330405640387,-2.5625,91.11111111111111,22.900894957150598,0.7018830405640392,5,-1.15625,-1.46875,-2.8125,3.125,1.1875,1,0.08656716417910437,-1.1333333333333333,20.0625,2.0,19.0,1.3333333333333333,18.6875,0.08656716417910437
6874,2000-05-03,20.5625,20.6875,20.1875,20.6875,593500.0,-0.017910447761193993,7.0,-0.14285714285714285,64.64646464646464,65.568030220808,-1.0829532729486715,-1.504155228489104,-2.377674804649928,1.7901539880317259,12.30428555482617,0.75,0.5762807879487788,1.3374999999999986,-0.13896002672801444,2.8139600267280116,0.5992699866359921,2.075730013364005,-2.0749999999999993,77.77777777777779,8.311441479779106,0.7382300133640057,5,-0.78125,-1.09375,-2.34375,3.5,2.125,2,0.12462006079027366,-1.5714285714285714,20.9375,-1.1333333333333333,20.0625,2.0,19.0,0.12462006079027366
6875,2000-05-04,21.375,21.75,20.4375,20.625,1067300.0,0.03951367781155013,-1.3333333333333333,-6.0,65.0,65.71954537232315,-1.7349757852624705,-2.197993693593915,-3.1330422241514135,0.9776539880317259,13.205985190274848,1.3125,0.6294013440673396,2.0031250000000007,0.29090354743291513,3.7153464525670863,1.147014273716458,2.8592357262835435,-2.7794999999999987,88.88888888888889,20.92373654449024,0.8561107262835432,5,-1.3125,-1.625,-2.875,2.6875,1.6875,3,0.09941520467836251,7.0,20.5625,-1.5714285714285714,20.9375,-1.1333333333333333,20.0625,0.09941520467836251
6876,2000-05-05,21.0625,21.375,20.75,21.375,400100.0,-0.014619883040935644,3.0,-0.4166666666666667,63.10679611650485,64.61175348783223,-1.2064144236875194,-1.7539085243228385,-2.747729140292268,1.2901539880317259,14.156413794467749,0.625,0.6694793660516964,1.5500000000000007,-0.2347121248034405,3.334712124803442,0.6576439375982801,2.4423560624017213,-2.2777299999999983,73.80952380952381,7.155671079993468,0.8923560624017206,5,-1.0,-1.3125,-2.5625,3.0,1.8125,4,0.0771513353115727,-1.3333333333333333,21.375,7.0,20.5625,-1.5714285714285714,20.9375,0.0771513353115727
6877,2000-05-08,21.5625,21.875,21.5,21.5,1243100.0,0.023738872403560762,-11.0,-0.2,65.76576576576576,63.688608120242414,-1.5456200888325071,-2.10072546738305,-3.149470934073971,0.7901539880317259,15.202738394615958,0.8125,0.7570506463727327,1.8843749999999986,-0.0179586603399855,3.7867086603399827,0.9332081698300065,2.8355418301699906,-2.5998161999999994,82.75862068965517,16.292053811778857,0.9511668301699912,5,-1.4375,-1.75,-3.0625,2.5,1.3125,0,0.04057971014492745,3.0,21.0625,-1.3333333333333333,21.375,7.0,20.5625,0.04057971014492745
6878,2000-05-09,21.4375,21.625,21.375,21.625,860200.0,-0.005797101449275366,1.6666666666666667,-3.0,64.28571428571428,63.55873799037228,-1.302885348126999,-1.8334512291973404,-2.927654237487097,0.9151539880317259,16.614563737336436,0.25,0.8590392208923348,1.609375,-0.3532171869060363,3.5719671869060363,0.6280789065469818,2.590671093453018,-2.2418309040000004,74.07407407407408,8.506416262139396,0.9812960934530184,5,-1.3125,-1.625,-3.046875,2.625,1.875,1,0.04081632653061229,-11.0,21.5625,3.0,21.0625,-1.3333333333333333,21.375,0.04081632653061229
6879,2000-05-10,21.3125,21.4375,21.125,21.4375,586400.0,-0.005830903790087438,4.0,0.6666666666666666,65.45454545454545,64.6776191092534,-0.9987764132139034,-1.5724869005225806,-2.7133533815436195,1.0401539880317259,18.139697999834702,0.3125,0.8761815997675129,1.3468750000000007,-0.6276648364654065,3.321414836465408,0.3596050817672989,2.3341449182327025,-1.9024844316800014,60.86956521739131,-6.035206969723703,0.9872699182327027,5,-1.1875,-1.5,-2.953125,2.75,1.9375,2,0.038123167155425186,1.6666666666666667,21.4375,-11.0,21.5625,3.0,21.0625,0.038123167155425186
6880,2000-05-11,21.875,21.875,21.25,21.4375,997000.0,0.02639296187683282,1.8571428571428572,-3.5,71.05263157894737,66.06441944342217,-1.1863361933574659,-1.9909424773530446,-3.1842196464612904,0.4776539880317259,20.16277668280694,0.625,0.883196843428351,1.7531250000000007,-0.3090161171017023,3.8152661171017037,0.7220544414491492,2.784195558550852,-2.2677856771456,100.0,26.468056274721945,1.0310705585508517,5,-1.375,-1.90625,-3.421875,2.1875,1.125,3,0.037142857142857144,4.0,21.3125,1.6666666666666667,21.4375,-11.0,21.5625,0.037142857142857144
6881,2000-05-12,21.25,22.1875,21.1875,21.9375,536400.0,-0.02857142857142858,-1.4615384615384615,-1.5714285714285714,62.280701754385966,65.70936514099944,-0.23312509770889278,-1.2944835159511676,-2.4709443068020107,1.1026539880317259,21.7183473919811,1.0,0.9422734910640997,1.0406249999999986,-1.0585896871225309,3.139839687122528,-0.008982343561264372,2.0902323435612615,-1.4613628229739533,11.76470588235294,-57.52181916181986,1.0496073435612643,5,-0.125,-1.125,-2.765625,2.8125,1.375,4,0.08529411764705874,1.8571428571428572,21.875,4.0,21.3125,1.6666666666666667,21.4375,0.08529411764705874
6882,2000-05-15,21.75,21.9375,21.375,21.5,1092100.0,0.0235294117647058,-1.25,-0.36363636363636365,63.24786324786324,64.98227587224349,-0.5236471747056477,-1.694299091138518,-2.881083487388679,0.6026539880317259,23.357983075218446,0.6875,1.1301303681477393,1.421875,-0.7461776521814301,3.58992765218143,0.33784867390928497,2.505901326090715,-1.7214765406765586,58.82352941176471,-6.979930313204278,1.0840263260907157,5,-0.5625,-1.625,-3.234375,1.9375,0.9375,0,0.051724137931034475,-1.4615384615384615,21.25,1.8571428571428572,21.875,4.0,21.3125,0.051724137931034475
6883,2000-05-16,22.125,22.4375,21.5625,21.9375,495100.0,0.01724137931034475,1.1538461538461537,0.75,67.79661016949152,65.3322920414687,-0.7962165414568503,-1.9528354293096584,-3.168071880053187,0.22765398803172587,25.307671310243347,0.875,1.3078882810160906,1.6593750000000007,-0.6010085695691814,3.919758569569183,0.5291832152154115,2.78956678478459,-1.8805788866089017,76.19047619047619,10.062618881449751,1.1301917847845904,5,-0.6875,-1.875,-3.703125,1.34375,0.5625,1,0.03389830508474567,-1.25,21.75,-1.4615384615384615,21.25,1.8571428571428572,21.875,0.03389830508474567
6884,2000-05-17,21.8125,22.375,21.625,22.375,425600.0,-0.01412429378531077,1.6666666666666667,-3.0,72.72727272727273,66.19087790005457,-0.3215742354199804,-1.5318206503517509,-2.7673620712655165,0.5401539880317259,27.02671996400563,0.75,1.3619286112010869,1.2281249999999986,-1.0542715215488556,3.5105215215488528,0.08692673922557148,2.3693232607744257,-1.3049094202158322,50.0,-22.32589001003157,1.1411982607744278,5,-0.21875,-1.40625,-3.375,1.5625,0.6875,2,0.06876790830945567,1.1538461538461537,22.125,-1.25,21.75,-1.4615384615384615,21.25,0.06876790830945567
6885,2000-05-18,22.125,22.625,21.5625,21.6875,568700.0,0.014326647564469885,-2.090909090909091,-0.7777777777777778,72.72727272727273,67.25981974569545,-0.5771971149654043,-1.7001335679349445,-2.984187419935367,0.22765398803172587,29.006081566538498,1.0625,1.3188438282651944,1.3937500000000007,-0.888223118989103,3.6757231189891044,0.25276344050545063,2.534736559494551,-1.3858202897899332,65.21739130434783,-10.532835669170211,1.140986559494551,5,-0.25,-1.625,-3.6875,1.09375,0.4375,3,0.05084745762711873,1.6666666666666667,21.8125,1.1538461538461537,22.125,-1.25,21.75,0.05084745762711873
6886,2000-05-19,21.6875,22.1875,21.625,21.875,505100.0,-0.019774011299435013,-2.6,-0.42857142857142855,63.00000000000001,66.95251243838814,-0.04662007806010138,-1.0973882635123715,-2.4521090827072385,0.6651539880317259,31.092410329610743,0.5625,1.333342271119843,0.8156250000000007,-1.3270933147383523,2.9583433147383538,-0.2557341573691758,1.8869841573691772,-0.684305449219341,25.0,-46.14616663544771,1.071359157369177,5,0.1875,-1.1875,-3.296875,1.53125,0.5625,4,0.060518731988472574,-2.090909090909091,22.125,1.6666666666666667,21.8125,1.1538461538461537,22.125,0.060518731988472574
6887,2000-05-22,21.875,22.0625,21.5625,21.8125,531600.0,0.008645533141210304,1.2857142857142858,-0.3333333333333333,58.42696629213483,66.30154043910154,-0.20688659572652313,-1.1571646780390488,-2.542916848734663,0.4776539880317259,32.72020770368352,0.5,1.291502337942191,0.8843749999999986,-1.200688974154076,2.969438974154073,-0.15815698707703874,1.926906987077036,-0.6447526863286335,29.411764705882355,-37.58928858984944,1.0425319870770366,5,0.0,-1.375,-3.359375,-0.53125,0.703125,0,0.03428571428571425,-2.6,21.6875,-2.090909090909091,22.125,1.6666666666666667,21.8125,0.03428571428571425
6888,2000-05-23,21.5,21.9375,21.3125,21.875,599200.0,-0.017142857142857126,1.5,-6.0,58.42696629213483,65.5206983099448,0.1988193461629173,-0.684346074328559,-2.073588563122499,0.8526539880317259,33.844180847069985,0.625,1.27734531995074,0.4250000000000007,-1.594884702285185,2.4448847022851865,-0.5849423511425904,1.4349423511425918,1.125,14.285714285714285,-49.230851253886215,1.0099423511425922,5,0.40625,-1.0,-2.9375,-1.96875,1.0,1,0.05523255813953498,1.2857142857142858,21.875,-2.6,21.6875,-2.090909090909091,22.125,0.05523255813953498
6889,2000-05-24,22.0625,22.625,21.6875,21.75,498700.0,0.026162790697674465,-3.2857142857142856,-0.8333333333333334,56.470588235294116,63.900471271761106,-0.275027131481103,-1.1015013355893615,-2.543353483799862,0.2901539880317259,35.2174991050403,1.125,1.2093280130747353,0.859375,-1.062570200900005,2.781320200900005,-0.10159760045000255,1.8203476004500025,-0.75,57.14285714285714,-3.0335669838490276,0.960972600450002,5,-0.15625,-1.5625,-3.421875,-2.875,0.0625,2,0.028328611898017053,1.5,21.5,1.2857142857142858,21.875,-2.6,21.6875,0.028328611898017053
6890,2000-05-25,21.9375,22.25,21.6875,22.1875,703500.0,-0.005665722379603388,2.0,-0.8,58.53658536585366,63.48445833970196,-0.15670876908257725,-0.7594740422385335,-2.3372481393641067,0.4151539880317259,37.940639127174194,0.5625,1.1589507798312688,0.5718749999999986,-0.9656356974379889,2.109385697437986,-0.19688034871899518,1.3406303487189923,-0.625,47.61904761904761,-10.385385942524351,0.7687553487189934,5,0.03125,-1.4375,-3.296875,-2.90625,0.9375,3,0.02564102564102555,-3.2857142857142856,22.0625,1.5,21.5,1.2857142857142858,21.875,0.02564102564102555
6891,2000-05-26,22.375,22.5,21.75,21.8125,322300.0,0.019943019943019946,-1.1818181818181819,-2.25,58.0246913580247,62.904105907497666,-0.4669502290918892,-0.9814844971849581,-2.7372585419154305,-0.14232648851324825,41.184569072051765,0.75,1.122553159810888,0.8406249999999993,-0.29091665330194516,1.9721666533019437,0.27485417334902706,1.4063958266509715,-1.036249999999999,80.95238095238095,25.001881325600436,0.565770826650973,5,-0.40625,-1.875,-3.671875,-4.0,0.375,4,0.008379888268156499,2.0,21.9375,-3.2857142857142856,22.0625,1.5,21.5,0.008379888268156499
6892,2000-05-30,22.125,22.9375,22.0,22.75,318700.0,-0.011173184357541888,-1.1428571428571428,-1.1111111111111112,56.62650602409638,61.662983224676,-0.17674955092093114,-0.5997964613434199,-2.439811791610097,-0.027952076693949834,43.40164690062499,0.9375,0.9828454700866658,0.4875000000000007,-0.43605862094140946,1.4110586209414109,0.025720689529297402,0.949279310470704,-0.7605249999999977,50.0,-3.5068815808357385,0.46177931047070486,5,0.0,-1.46875,-3.3125,-3.75,0.375,1,0.005649717514124353,-1.1818181818181819,22.375,2.0,21.9375,-3.2857142857142856,22.0625,0.005649717514124353
6893,2000-05-31,22.75,23.1875,22.1875,22.25,819000.0,0.02824858757062154,-2.2,-0.8,62.63736263736264,60.54188210357488,-0.7864762997474095,-1.1405213584856817,-3.0212134579023733,-0.782328430942286,44.75989430288182,1.0625,0.9830028542480314,1.0218750000000014,0.03405859499378039,2.0096914050062225,0.5279667974968909,1.515783202503112,-1.3226039999999983,70.83333333333334,17.50357158615354,0.49390820250311024,5,-0.5,-1.96875,-3.828125,-4.53125,0.0625,2,-0.007554945054945028,-1.1428571428571428,22.125,-1.1818181818181819,22.375,2.0,21.9375,-0.007554945054945028
6894,2000-06-01,23.125,23.5,23.0625,23.25,1701800.0,0.016483516483516425,-2.5,-0.25,61.36363636363636,59.279255840948615,-1.0680342781593666,-1.384696165956047,-3.345343818167244,-1.2968150475323235,46.258329642312,0.75,0.9478718921452369,1.2687500000000007,0.25316422140538464,2.284335778594617,0.7609571107026945,1.776542889297307,-1.5919977599999982,79.3103448275862,30.56695694752691,0.5077928892973074,6,-0.71875,-2.1875,-4.09375,-5.125,-0.375,3,-0.027027027027026973,-2.2,22.75,-1.1428571428571428,22.125,-1.1818181818181819,22.375,-0.027027027027026973
6895,2000-06-02,23.5,23.6875,23.125,23.5,726200.0,0.016216216216216273,2.0,-0.0,71.42857142857143,60.21576377745655,-1.3717312768149377,-1.6783855309784634,-3.6479488633452064,-1.8035515255315104,47.04845700133088,0.5625,0.8522226980638834,1.5375000000000014,0.31114468100779646,2.7638553189922064,0.9243223405038989,2.150677659496104,-1.8096379391999982,90.32258064516128,35.377269580071214,0.6131776594961034,6,-1.0,-2.46875,-4.46875,-5.53125,-0.8125,4,-0.058510638297872286,-2.5,23.125,-2.2,22.75,-1.1428571428571428,22.125,-0.058510638297872286
6896,2000-06-05,22.6875,23.375,22.625,23.3125,552700.0,-0.034574468085106336,1.0,-100.0,58.42696629213483,60.215763777456544,-0.44976103685842617,-0.7777797415554843,-2.7750323425065737,-1.1418233744739936,47.49178668208348,0.875,0.7283850720238654,0.6437500000000007,-0.5463268440467495,1.833826844046751,0.04871157797662562,1.2387884220233758,-0.7974241452799973,40.74074074074074,-13.147490518569036,0.5950384220233745,6,-0.1875,-1.65625,-3.671875,-4.71875,0.4375,0,0.008264462809917328,2.0,23.5,-2.5,23.125,-2.2,22.75,0.008264462809917328
6897,2000-06-06,22.4375,23.125,22.25,22.75,564500.0,-0.011019283746556474,-1.5454545454545454,0.5,52.87356321839081,59.59871899148499,-0.12469206729518234,-0.4836635195104435,-2.4682900557977234,-1.0425857864238814,47.3522598059192,0.875,0.5717939108869636,0.3500000000000014,-0.8298751048976847,1.5298751048976875,-0.23993755244883985,0.9399375524488427,-0.36768173075199684,16.666666666666664,-32.97943223160065,0.5899375524488429,6,0.25,-1.03125,-3.46875,-4.46875,1.0,1,0.013927576601671321,1.0,22.6875,2.0,23.5,-2.5,23.125,0.013927576601671321
6898,2000-06-07,22.3125,22.875,22.3125,22.6875,286400.0,-0.005571030640668551,-2.0,1.2,54.76190476190476,59.4088652722195,0.14268646596007528,-0.3054080466836595,-2.284815506908508,-1.0755953710341792,47.42646571689709,0.5625,0.5364377904269624,0.18124999999999858,-0.9614470635066859,1.323947063506683,-0.3900985317533454,0.7525985317533426,-0.08091355767679786,4.3478260869565215,-43.38413102016715,0.5713485317533425,6,0.375,-0.4375,-3.21875,-4.21875,1.25,2,0.008403361344537785,-1.5454545454545454,22.4375,1.0,22.6875,2.0,23.5,0.008403361344537785
6899,2000-06-08,22.125,22.4375,21.9375,22.4375,302600.0,-0.008403361344537785,2.2,0.8333333333333334,50.0,58.46035578712465,0.37993908312705926,-0.056830284308361456,-2.0377992358058847,-1.0418137759422912,47.68809859997494,0.5,0.5274320626092219,-0.046875,-1.1228346389903656,1.0290846389903656,-0.584854819495181,0.49110481949518103,1.5625,10.714285714285714,-33.368086499055934,0.5379798194951825,6,0.59375,-0.1875,-2.5,-3.5,1.28125,3,0.031073446327683607,-2.0,22.3125,-1.5454545454545454,22.4375,1.0,22.6875,0.031073446327683607
6900,2000-06-09,22.6875,22.6875,22.25,22.3125,340100.0,0.025423728813559254,1.3333333333333333,-1.2,59.523809523809526,58.626924472211854,-0.07262237169815933,-0.5853500027174583,-2.5310046989076156,-1.7463423824470006,47.722981627751096,0.5625,0.5653882161970216,0.4750000000000014,-0.6150265568949571,1.56502655689496,-0.07001327844747962,1.0200132784474825,0.9649999999999999,52.17391304347826,5.443207123888875,0.5450132784474794,6,0.125,-0.625,-3.0625,-4.0625,1.1875,4,0.0027548209366390353,2.2,22.125,-2.0,22.3125,-1.5454545454545454,22.4375,0.0027548209366390353
6901,2000-06-12,23.0625,23.125,22.5,22.5,661900.0,0.016528925619834656,-1.2222222222222223,1.5,60.91954022988505,59.103928272855036,-0.3797830130300035,-0.8617838846365729,-2.8268941858683796,-2.2676220186863247,47.683397306533145,0.625,0.5926381274328598,0.7593749999999986,-0.29449865042118617,1.8132486504211833,0.23243817478940443,1.2863118252105927,0.5557000000000016,94.73684210526315,43.92281941191835,0.5269368252105927,6,-0.25,-0.84375,-3.15625,-4.15625,1.8125,0,-0.016260162601625994,1.3333333333333333,22.6875,2.2,22.125,-2.0,22.3125,-0.016260162601625994
6902,2000-06-13,22.875,23.1875,22.75,23.125,411600.0,-0.008130081300813052,1.3333333333333333,-0.4444444444444444,63.095238095238095,59.15480332373009,-0.08348699954181882,-0.6173311870732014,-2.5406826511198233,-2.2299749648320564,47.66166476277655,0.4375,0.6190315359726171,0.515625,-0.53402641456805,1.56527641456805,-0.009200707284026777,1.0404507072840268,0.7095860000000016,75.0,18.75716580080592,0.5248257072840254,6,-0.0625,-0.46875,-2.96875,-3.96875,1.9375,1,0.010928961748633892,-1.2222222222222223,23.0625,1.3333333333333333,22.6875,2.2,22.125,0.010928961748633892
6903,2000-06-14,22.875,23.0625,22.75,23.0625,339600.0,0.0,2.3333333333333335,0.75,58.66666666666666,58.85514002406679,-0.0713994916276377,-0.5884313071474665,-2.435906158223215,-2.3883348752500453,47.292298244167,0.3125,0.6209805318810631,0.4781249999999986,-0.5897022024115053,1.5459522024115024,-0.055788601205751576,1.0120386012057487,0.6766442800000014,75.0,18.09147058344041,0.5339136012057515,6,-0.0625,-0.46875,-2.90625,-3.90625,1.9375,2,0.024590163934426146,1.3333333333333333,22.875,-1.2222222222222223,23.0625,1.3333333333333333,22.6875,0.024590163934426146
6904,2000-06-15,23.3125,23.3125,22.75,22.75,739400.0,0.0191256830601092,1.0,-3.0,63.75,58.00196542089219,-0.535856652438337,-0.9568514610678704,-2.7674302229993337,-2.9812625520084737,46.9865415978837,0.5625,0.6649872703149562,0.8406249999999993,-0.264443317725906,1.9456933177259046,0.2880908411370484,1.3931591588629502,0.20686139440000062,100.0,40.18488980292224,0.5525341588629524,6,-0.65625,-0.90625,-3.34375,-4.34375,1.4375,3,0.01072386058981234,2.3333333333333335,22.875,1.3333333333333333,22.875,-1.2222222222222223,23.0625,0.01072386058981234
6905,2000-06-16,23.25,23.5,23.0,23.3125,1240000.0,-0.002680965147453085,1.2857142857142858,-0.1111111111111111,59.45945945945946,58.11668688392826,-0.5727827301204407,-0.8492914887890137,-2.6055550292989693,-3.067150074533984,46.55454176230223,0.5,0.6178125281850235,0.7218750000000007,-0.4226737216869587,1.8664237216869601,0.149600639156521,1.2941493608434804,-1.3125,75.0,17.120891540293364,0.5722743608434793,6,-0.53125,-0.8125,-3.28125,-4.28125,1.5625,4,0.006720430107526987,1.0,23.3125,2.3333333333333335,22.875,1.3333333333333333,22.875,0.006720430107526987
6906,2000-06-19,23.0,23.4375,22.875,23.3125,438300.0,-0.010752688172043001,1.0,5.0,59.45945945945946,58.84845313293589,-0.3059688000891718,-0.5227208028776502,-2.250991346014228,-2.9645060071190414,45.99925947339978,0.5625,0.5456629622200175,0.40625,-0.6846061340812213,1.4971061340812213,-0.13917806704061064,0.9516780670406106,-1.03125,33.33333333333333,-24.48729794722128,0.5454280670406102,6,-0.28125,-0.5625,-2.765625,-3.78125,1.8125,0,0.03804347826086962,1.2857142857142858,23.25,1.0,23.3125,2.3333333333333335,22.875,0.03804347826086962
6907,2000-06-20,22.625,23.0,22.625,22.875,393400.0,-0.016304347826086918,-2.0,0.8,48.57142857142857,58.1606224451052,0.1099919157670648,-0.09344259425597556,-1.7736293188567593,-2.733552905375358,45.35563423703244,0.375,0.3659151064452395,-0.006250000000001421,-1.043309989128936,1.030809989128933,-0.5247799945644687,0.5122799945644658,-0.6256249999999994,0.0,-53.8540967106579,0.5185299945644666,6,0.09375,-0.125,-2.0,-3.1875,3.0,1,0.09944751381215466,1.0,23.0,1.2857142857142858,23.25,1.0,23.3125,0.09944751381215466
6908,2000-06-21,22.6875,23.0625,22.625,22.75,436100.0,0.0027624309392264568,-3.6666666666666665,0.25,44.61538461538461,57.5623318468146,0.11876958853795472,-0.06578965390997737,-1.7369751631886068,-2.933215187380789,45.24732373164674,0.4375,0.32259603016107974,-0.0031250000000007105,-0.8930124485304916,0.8867624485304901,-0.4480687242652479,0.4418187242652465,-0.6581124999999979,7.142857142857142,-41.69461896522873,0.4449437242652454,6,0.1875,-0.1875,-2.03125,-3.1875,2.8125,2,0.09366391184573009,-2.0,22.625,1.0,23.0,1.2857142857142858,23.25,0.09366391184573009
6909,2000-06-22,22.6875,22.9375,22.375,22.9375,594100.0,0.0,3.5,4.0,38.983050847457626,55.280025327219946,0.2312719805635446,-0.01746065491876081,-1.6398064037626376,-3.079753542324788,44.39836615476123,0.5625,0.3370945393383984,-0.03437500000000071,-0.8738561602534816,0.8051061602534801,-0.4541155801267429,0.3853655801267415,-0.6287002499999979,27.77777777777778,-15.15892959020207,0.4197405801267406,6,0.25,-0.1875,-1.84375,-3.0625,2.875,3,0.09366391184573009,-3.6666666666666665,22.6875,-2.0,22.625,1.0,23.0,0.09366391184573009
6910,2000-06-23,22.5,22.875,22.4375,22.625,1001600.0,-0.008264462809917328,-2.5,0.5,46.93877551020408,53.72660702503317,0.435137440205974,0.22592440085330878,-1.3613576115988693,-2.93758342024784,43.50352985551309,0.4375,0.34757386806775514,-0.25,-1.013044456178502,0.5130444561785019,-0.6315222280892492,0.13152222808924918,-0.41237624499999725,11.76470588235294,-30.15061866931927,0.38152222808925046,6,0.4375,0.0,-1.5,-2.84375,3.5625,4,0.10000000000000009,3.5,22.6875,-3.6666666666666665,22.6875,-2.0,22.625,0.10000000000000009
6911,2000-06-26,22.5625,22.9375,22.375,22.375,725100.0,0.002777777777777768,-5.0,-1.5,52.17391304347826,52.51312646372652,0.32883415574777075,0.18782136463670085,-1.3544858377240487,-3.011579870558432,42.37566562913826,0.5625,0.4094122582930453,-0.19687499999999858,-0.9449811615485117,0.5512311615485146,-0.5709280807742552,0.177178080774258,-0.4466287200999979,27.27272727272727,-17.099580123592244,0.3740530807742567,6,0.375,-0.0625,-1.375,-2.8125,3.6875,0,0.09972299168975063,-2.5,22.5,3.5,22.6875,-3.6666666666666665,22.6875,0.09972299168975063
6912,2000-06-27,22.25,22.8125,22.125,22.8125,759900.0,-0.013850415512465353,1.4444444444444444,-3.0,48.9795918367347,51.4367848159563,0.6072090367216383,0.5377362236045329,-0.9707853053154025,-2.7214917285145077,40.68229053011161,0.6875,0.3620811172201961,-0.515625,-1.2432235644928902,0.21197356449289018,-0.8794242822464433,-0.1518257177535567,1.25,13.333333333333334,-34.610473576719635,0.363799282246445,6,0.5625,0.25,-1.0625,-2.5,3.328125,1,0.11516853932584259,-5.0,22.5625,-2.5,22.5,3.5,22.6875,0.11516853932584259
6913,2000-06-28,22.578125,22.9375,21.8125,22.25,482700.0,0.014747191011236005,1.1492537313432836,-0.5833333333333334,57.07317073170733,50.694914897257114,0.2598720297309569,0.20667067733880984,-1.2224289310000742,-3.045399415332586,38.50128178419121,1.125,0.2792310902416091,-0.1789062500000007,-0.9113259594262715,0.5535134594262701,-0.5451161047131343,0.1873036047131329,0.8943750000000001,68.05555555555556,14.766204673103815,0.36620985471313466,6,0.078125,-0.078125,-1.390625,-2.828125,3.171875,2,0.13494809688581322,1.4444444444444444,22.25,-5.0,22.5625,-2.5,22.5,0.13494809688581322
6914,2000-06-29,22.5,23.0,22.25,22.4375,524300.0,-0.0034602076124568004,-2.4285714285714284,0.19047619047619047,46.55172413793104,49.26072208375396,0.2353757806119141,0.24830203598877176,-1.0691683658200795,-2.9624706334228854,36.047215471713265,0.75,0.19194747893716269,-0.2257812500000007,-0.9453156474940414,0.49375314749404,-0.5855484487470193,0.13398594874701786,0.9060999999999986,57.89473684210527,4.279875336155868,0.35976719874701973,6,0.125,0.1875,-1.296875,-2.65625,4.078125,3,0.1333333333333333,1.1492537313432836,22.578125,1.4444444444444444,22.25,-5.0,22.5625,0.1333333333333333
6915,2000-06-30,22.125,23.0625,21.875,22.3125,966200.0,-0.01666666666666672,-2.4545454545454546,-3.0,32.758620689655174,46.293962220442374,0.4850171727604966,0.542840474519565,-0.6137817205386682,-2.584798689276404,33.082551866605,1.1875,0.12573103230702642,-0.5320312499999993,-1.2010774675981324,0.1370149675981338,-0.8665543587990641,-0.19750814120093452,1.2173559999999988,25.0,-22.446032070400946,0.334523108799066,6,0.3125,0.5625,-0.921875,-2.28125,4.3125,4,0.15536723163841804,-2.4285714285714284,22.5,1.1492537313432836,22.578125,1.4444444444444444,22.25,0.15536723163841804
6916,2000-07-03,22.875,23.3125,22.0625,22.1875,376800.0,0.03389830508474567,-1.6666666666666667,-3.6666666666666665,50.0,46.45269237917254,-0.31802218468167354,-0.20278937756066284,-1.262948260900437,-3.3217507248424347,31.22537779778316,1.25,0.003310491474643129,0.20859374999999858,-0.46746802152235745,0.8846555215223546,-0.12943713576117943,0.5466246357611766,-1.0625,70.83333333333334,25.762609670853564,0.3380308857611782,7,-0.3125,-0.15625,-1.640625,-3.03125,3.375,0,0.139344262295082,-2.4545454545454546,22.125,-2.4285714285714284,22.5,1.1492537313432836,22.578125,0.139344262295082
6917,2000-07-05,22.75,23.4375,22.375,22.875,553300.0,-0.005464480874316946,-1.4285714285714286,-0.18181818181818182,48.1651376146789,46.84710937909412,-0.19380714971958923,-0.05605103536538536,-1.0566370453650151,-3.1653361746905944,30.098375453730707,1.0625,-0.09471086526754391,0.06796874999999858,-0.6002164978863149,0.7361539978863121,-0.2661238739431582,0.40206137394315533,-0.9074999999999989,57.692307692307686,15.72966193536115,0.3340926239431573,7,-0.125,0.0,-1.515625,-2.78125,3.578125,2,0.15384615384615374,-1.6666666666666667,22.875,-2.4545454545454546,22.125,-2.4285714285714284,22.5,0.15384615384615374
6918,2000-07-06,22.5,23.1875,22.5,22.75,287100.0,-0.01098901098901095,-4.5,2.0,37.37864077669903,46.668841593454275,0.029948348186728424,0.2199955137743217,-0.7366287408930461,-2.8830605420347126,28.910468502601788,0.6875,-0.1873074112840598,-0.19140625,-0.8428118500343054,0.45999935003430537,-0.5171090500171545,0.13429655001715446,-0.5936999999999983,40.0,5.156501126502036,0.32570280001715307,7,0.125,0.25,-1.109375,-2.15625,4.125,3,0.13680555555555562,-1.4285714285714286,22.75,-1.6666666666666667,22.875,-2.4545454545454546,22.125,0.13680555555555562
6919,2000-07-07,22.8125,22.9375,22.5,22.6875,502000.0,0.01388888888888884,1.3333333333333333,-0.5,43.69369369369369,46.308276947175344,-0.29385803645345376,-0.04043075460461054,-0.9639713891934569,-3.1701215896828465,28.394594880723623,0.4375,-0.18568769041227995,0.08671874999999929,-0.5090167633015739,0.6824542633015724,-0.21114900665078906,0.38458650665078764,-0.8449519999999993,60.0,28.987009304292684,0.29786775665078713,7,-0.1875,-0.0625,-1.296875,-2.34375,4.1875,4,0.12876712328767126,-4.5,22.5,-1.4285714285714286,22.75,-1.6666666666666667,22.875,0.12876712328767126
6920,2000-07-10,22.75,22.9375,22.6875,22.8125,595700.0,-0.002739726027397249,-1.6666666666666667,-0.5,46.19047619047619,45.64345063017512,-0.21474937273862338,0.0284503302034409,-0.789091221943238,-3.0852816508987857,27.59618255186198,0.25,-0.17074192702715152,0.02109374999999858,-0.5744519245648512,0.6166394245648483,-0.2766790872824245,0.3188665872824217,-0.7236539200000003,50.0,18.48405877195149,0.2977728372824245,7,-0.125,0.0,-1.078125,-2.125,4.8125,0,0.16826923076923084,1.3333333333333333,22.8125,-4.5,22.5,-1.4285714285714286,22.75,0.16826923076923084
6921,2000-07-11,22.6875,23.1875,22.5625,22.9375,590400.0,-0.0027472527472527375,-1.5,4.0,51.05263157894737,45.87378837930986,-0.14824275488700778,0.06473478687885148,-0.6226946248941445,-2.9896009323482495,26.502942345814688,0.625,-0.1336046604961787,-0.02265625000000071,-0.5972230025401011,0.5519105025400997,-0.3099396262700509,0.2646271262700495,-0.6047077632000004,29.411764705882355,-5.839129309933156,0.28728337627005074,7,-0.0625,-0.03125,-0.921875,-1.96875,3.75,1,0.165289256198347,-1.6666666666666667,22.75,1.3333333333333333,22.8125,-4.5,22.5,0.165289256198347
6922,2000-07-12,23.125,23.375,22.8125,22.8125,351500.0,0.019283746556473913,-2.6,-1.25,56.54205607476635,45.81477563964974,-0.5012869414968897,-0.3721561669779341,-0.9833249080257218,-3.386049581456888,25.408791193659635,0.6875,-0.10875104118335344,0.40234375,-0.1976386887502457,1.0023261887502457,0.10235253062487715,0.7023349693751229,-0.988019452671999,71.42857142857143,31.274610363452027,0.29999121937512196,7,-0.46875,-0.46875,-1.359375,-2.40625,3.4375,2,0.1351351351351351,-1.5,22.6875,-1.6666666666666667,22.75,1.3333333333333333,22.8125,0.1351351351351351
6923,2000-07-13,23.4375,23.4375,23.0,23.0,621600.0,0.013513513513513598,1.0,1.4,60.256410256410255,47.33751854170299,-0.7588680213432006,-0.6749599187151816,-1.2419472077748495,-3.6542663500932626,24.2934355997494,0.4375,-0.09769182099122276,0.6867187500000007,0.008971310844103186,1.3644661891558982,0.34784503042205017,1.0255924695779512,-1.2484986745651199,100.0,55.87302620125415,0.33887371957794904,7,-0.78125,-0.78125,-1.390625,-2.71875,3.375,3,0.1233333333333333,-2.6,23.125,-1.5,22.6875,-1.6666666666666667,22.75,0.1233333333333333
6924,2000-07-14,23.5625,23.75,23.3125,23.375,508800.0,0.005333333333333412,-1.8,0.42857142857142855,64.78260869565219,50.895739431258214,-0.8015993781068467,-0.8224370052909116,-1.298416934725168,-3.7328087309214695,23.058919235321113,0.4375,-0.04369441443256861,0.7992187500000014,0.07054194869776254,1.5278955513022403,0.4348803493488802,1.1635571506511226,-1.3235587275825154,84.21052631578947,34.503235842532234,0.3643384006511198,7,-0.65625,-0.78125,-1.28125,-2.84375,2.8125,4,0.12997347480106103,1.0,23.4375,-2.6,23.125,-1.5,22.6875,0.12997347480106103
6925,2000-07-17,23.40625,23.6875,23.25,23.5625,374200.0,-0.006631299734747964,1.1538461538461537,-0.8333333333333334,61.440677966101696,52.16692587193618,-0.49672730692308775,-0.6892174904457917,-1.1002326654446897,-3.519560636204993,21.521970037804262,0.4375,-0.045036097291966115,0.6351562500000014,-0.11841767713044504,1.3887301771304479,0.2583692864347782,1.0119432135652247,-1.0766452039275656,71.05263157894737,17.742993192586454,0.37678696356522257,7,-0.34375,-0.625,-1.078125,-2.6875,2.84375,0,0.15353805073431248,-1.8,23.5625,1.0,23.4375,-2.6,23.125,0.15353805073431248
6926,2000-07-18,23.875,23.9375,23.25,23.5,557700.0,0.020026702269692942,1.75,-2.4,71.13821138211382,54.71948962387339,-0.9037487221049645,-1.1479073974169154,-1.5106625360748644,-3.91902660603467,20.327655592211404,0.6875,0.015271624802075223,1.0601562499999986,0.16275302667741798,1.9575594733225792,0.61145463833871,1.508857861661287,-1.4601714916919128,94.44444444444444,34.58772437305599,0.44870161166128963,7,-0.65625,-1.0,-1.4375,-3.15625,2.125,1,0.15445026178010468,1.1538461538461537,23.40625,-1.8,23.5625,1.0,23.4375,0.15445026178010468
6927,2000-07-19,24.875,24.875,24.3125,24.375,628100.0,0.041884816753926746,1.25,1.3333333333333333,75.4325259515571,58.947699087746514,-1.7551955190546025,-2.0771993090479306,-2.4556388451549687,-4.834242718333805,20.037321401235246,1.0,0.1862861580887092,1.9476562500000014,0.6678200997270203,3.2274924002729826,1.3077381748635126,2.58757432513649,-2.3383577723565594,100.0,39.47925856178056,0.6399180751364898,7,-1.1875,-1.53125,-2.359375,-4.15625,0.875,2,0.06281407035175879,1.75,23.875,1.1538461538461537,23.40625,-1.8,23.5625,0.06281407035175879
6928,2000-07-20,24.8125,25.0,24.75,24.875,734700.0,-0.002512562814070307,-1.6666666666666667,-0.125,75.69444444444444,62.50333806005215,-1.486491306598186,-1.94716936078785,-2.3336772002476636,-4.687459469105768,19.705176778705088,0.25,0.254369916310381,1.7789062499999986,0.2536165948617075,3.3041959051382896,1.0162614224308513,2.541551077569146,-2.042021995120905,89.28571428571429,27.258271249765883,0.7626448275691463,7,-1.03125,-1.40625,-2.203125,-4.09375,1.1875,3,0.07052896725440805,1.25,24.875,1.75,23.875,1.1538461538461537,23.40625,0.07052896725440805
6929,2000-07-21,24.8125,25.0,24.5625,24.875,1173100.0,0.0,1.8,1.0,82.57575757575758,66.5461471028612,-1.3108012230042263,-1.875990010211634,-2.2689598448949795,-4.606312346865671,19.732194562996956,0.4375,0.3492092018416528,1.6726562499999993,-0.03613592669222143,3.38144842669222,0.8182601616538889,2.5270523383461097,-1.7744793557063971,89.28571428571429,21.642017408175704,0.8543960883461105,7,-1.03125,-1.40625,-2.203125,-4.09375,1.5625,4,0.08060453400503786,-1.6666666666666667,24.8125,1.25,24.875,1.75,23.875,0.08060453400503786
6930,2000-07-24,24.75,24.8125,24.5625,24.75,451700.0,-0.0025188916876573986,3.0,-0.0,77.27272727272728,69.45949106883674,-1.0446192626027546,-1.7247095906937737,-2.159268243948979,-4.465198677849951,19.76067242192403,0.25,0.5173615661924131,1.4976562499999986,-0.3261592395621058,3.321471739562103,0.5857485052189446,2.4095639947810525,-1.4765418330216278,85.71428571428571,17.71091218345613,0.9119077447810524,7,-0.84375,-1.34375,-2.21875,-4.03125,1.4375,0,0.06565656565656575,1.8,24.8125,-1.6666666666666667,24.8125,1.25,24.875,0.06565656565656575
6931,2000-07-25,24.8125,24.8125,24.625,24.75,746000.0,0.002525252525252597,5.0,100.0,80.55555555555556,72.12765767781332,-0.864946907339359,-1.6970089446493333,-2.152728698273748,-4.446925526093523,19.79068925973388,0.1875,0.6553845793535302,1.4476562500000014,-0.47204861162747136,3.367361111627474,0.48780381918626503,2.407508680813738,-1.3318568130590336,72.72727272727273,3.2783577922508584,0.9598524308137357,7,-0.8125,-1.40625,-2.234375,-4.09375,1.375,1,0.057934508816120944,3.0,24.75,1.8,24.8125,-1.6666666666666667,24.8125,0.057934508816120944
6932,2000-07-26,24.8125,25.0,24.5625,24.75,685100.0,0.0,1.0,1.0,87.0,75.09916764932329,-0.6709605606437563,-1.5759915667909752,-2.0983846672745194,-4.368326189732695,20.486017096578006,0.4375,0.8010322704858517,1.3195312500000007,-0.6287218843470264,3.267784384347028,0.3454046828264872,2.2936578171735142,-1.1495339954919501,57.14285714285714,-15.368917309961944,0.9741265671735129,7,-0.6875,-1.40625,-2.234375,-3.9375,1.328125,2,0.04785894206549113,5.0,24.8125,3.0,24.75,1.8,24.8125,0.04785894206549113
6933,2000-07-27,25.625,25.875,24.75,24.75,1974900.0,0.032745591939546514,-1.5714285714285714,14.0,88.79310344827586,77.76700039961482,-1.2745660730790505,-2.264632394994173,-2.8580680795046547,-5.100696036702956,22.201665673017708,1.125,0.9690369780876225,1.9796875000000007,-0.13661387190101948,4.095988871901021,0.9215368140494924,3.037838185950509,-1.801589916032917,80.95238095238095,6.5746562889302,1.0581506859505092,7,-1.0625,-1.78125,-3.015625,-4.75,0.625,3,0.004878048780487809,1.0,24.8125,5.0,24.8125,3.0,24.75,0.004878048780487809
6934,2000-07-28,25.5,25.8125,25.25,25.625,1020200.0,-0.004878048780487809,1.25,-0.14285714285714285,87.28813559322035,80.63894013596132,-0.9452302609824805,-2.0062158908459757,-2.6705406886876553,-4.894481308640266,23.90641806344519,0.5625,1.0956366451286783,1.7046874999999986,-0.4934983361827321,3.9028733361827292,0.6055945819086332,2.803780418091364,-1.3893673277883103,71.42857142857143,-5.783563888988525,1.0990929180913644,7,-0.9375,-1.65625,-2.8125,-4.625,1.0,4,0.019607843137254832,-1.5714285714285714,25.625,1.0,24.8125,5.0,24.8125,0.019607843137254832
6935,2000-07-31,25.5625,25.6875,25.25,25.6875,907800.0,0.002450980392156854,6.0,1.0,88.98305084745763,82.62170007655507,-0.7484030972173912,-1.8951479231466024,-2.678572213406113,-4.8735806913717,26.469142404446767,0.4375,1.195523183234208,1.5953124999999986,-0.5904927645661076,3.7811177645661047,0.5024098677169455,2.6882151322830516,-1.2048559018979468,76.19047619047619,-6.776109251675663,1.092902632283054,7,-0.46875,-1.71875,-2.84375,-4.6875,1.625,0,0.0317848410757946,1.25,25.5,-1.5714285714285714,25.625,1.0,24.8125,0.0317848410757946
6936,2000-08-01,26.0625,26.0625,25.5625,25.625,491400.0,0.019559902200489088,1.2857142857142858,-3.5,89.16666666666667,84.14771571156724,-1.0118848754499936,-2.2599744895498084,-3.1030665819922874,-5.285427952161378,28.849859240521848,0.5,1.2927449499817563,1.9359375000000014,-0.37575999588904097,4.247634995889044,0.7800887520554802,3.0917862479445226,-1.4924260756322347,100.0,14.9305902596887,1.1558487479445216,8,-0.75,-2.125,-3.34375,-5.03125,1.375,1,0.004796163069544335,6.0,25.5625,1.25,25.5,-1.5714285714285714,25.625,0.004796163069544335
6937,2000-08-02,26.25,26.3125,25.8125,25.875,1328300.0,0.007194244604316502,1.0,0.8571428571428571,88.79310344827586,85.60312226754853,-1.0994484231996466,-2.289186671802902,-3.217370031848656,-5.3837879123740215,31.217988911402834,0.5,1.436502828217474,1.9484375000000007,-0.45267201258934975,4.349547012589351,0.7478827437053255,3.148992256294676,-1.4411379035310787,96.0,12.289661191639965,1.2005547562946752,8,-0.8125,-2.1875,-3.53125,-5.21875,2.71875,2,-0.0023809523809523725,1.2857142857142858,26.0625,6.0,25.5625,1.25,25.5,-0.0023809523809523725
6938,2000-08-03,25.578125,26.4375,24.8125,26.0,1810400.0,-0.025595238095238115,1.5060240963855422,-1.125,74.15730337078652,84.6677384669962,-0.3436911668044438,-1.4491827625372231,-2.4665073531935633,-4.625774825645166,32.81808412575572,1.625,1.4960533368372566,1.1226562499999986,-1.1850217551586795,3.4303342551586766,-0.031182752579340445,2.2764952525793376,0.734375,47.11538461538461,-35.0225976611444,1.1538390025793392,8,-0.078125,-1.453125,-2.921875,-4.546875,3.25,3,0.02199144777031159,1.0,26.25,1.2857142857142858,26.0625,6.0,25.5625,0.02199144777031159
6939,2000-08-04,25.75,25.875,24.9375,25.8125,802200.0,0.006719609040928498,9.0,0.14814814814814814,77.98507462686567,84.74688817301156,-0.411913854959181,-1.4648052762382875,-2.5739027478148877,-4.714627537282524,34.50465047375742,0.9375,1.4499969124894676,1.1476562500000007,-1.0926709800852805,3.387983480085282,0.027492634957361872,2.2678198650426395,0.6875,57.692307692307686,-24.780146936013686,1.1201636150426397,8,-0.25,-1.59375,-3.171875,-4.71875,2.625,4,0.01941747572815533,1.5060240963855422,25.578125,1.0,26.25,1.2857142857142858,26.0625,0.01941747572815533
6940,2000-08-07,26.578125,26.578125,25.5,25.9375,487600.0,0.03216019417475735,2.3658536585365852,-10.25,79.72508591065292,84.65461376802237,-1.065496789493988,-2.099051411508597,-3.3225660876635956,-5.4600595645462455,36.54948204978999,1.078125,1.4312183124634217,1.7843750000000007,-0.4436933677381951,4.0124433677381965,0.6703408161309028,2.8984091838690986,-1.765625,100.0,18.255319429214808,1.1140341838690981,8,-1.0078125,-2.3515625,-3.921875,-5.546875,1.734375,0,-0.0029394473838918467,9.0,25.75,1.5060240963855422,25.578125,1.0,26.25,-0.0029394473838918467
6941,2000-08-08,26.4375,26.5,25.5,26.1875,1164500.0,-0.005291005291005346,4.333333333333333,0.3902439024390244,71.1864406779661,82.89755162112972,-0.7488771703198616,-1.7529560864819302,-3.1165792654825175,-5.261668473811824,38.234691534758966,1.078125,1.3911237971918844,1.4562500000000007,-0.6535203089622641,3.5660203089622655,0.40136484551886653,2.511135154481135,-1.5896875000000001,92.03539823008849,12.079404218562985,1.0548851544811326,8,-0.7734375,-2.1171875,-3.875,-5.40625,2.3125,1,0.028368794326241176,2.3658536585365852,26.578125,9.0,25.75,1.5060240963855422,25.578125,0.028368794326241176
6942,2000-08-09,26.25,26.375,26.0625,26.3125,516500.0,-0.007092198581560294,2.3333333333333335,-0.25,68.85245901639345,80.68192446203167,-0.375513235536296,-1.3906335104273175,-2.8564891102263807,-5.010918552897159,39.680195710600486,0.375,1.4078756639033685,1.1125000000000007,-0.8779325022598563,3.1029325022598577,0.1172837488700722,2.107716251129929,-1.3675812500000006,81.41592920353983,2.531022993976052,0.9952162511299283,8,-0.5546875,-1.7734375,-3.609375,-5.21875,3.25,2,0.0452380952380953,4.333333333333333,26.4375,2.3658536585365852,26.578125,9.0,25.75,0.0452380952380953
6943,2000-08-10,26.328125,26.4375,26.0625,26.25,846500.0,0.0029761904761904656,1.5263157894736843,-1.25,69.47791164658635,78.70301069018348,-0.38376850279002284,-1.3081669098214235,-2.8797681845799374,-5.030684894000252,41.11890979427313,0.375,1.4181749011405849,1.0460937500000007,-0.8417317654566148,2.933919265456616,0.10218099227169475,1.9900065077283067,-1.4117921250000016,84.76190476190476,6.895510664376729,0.943912757728307,8,-0.6328125,-1.7890625,-3.640625,-5.296875,2.296875,3,0.10029673590504462,2.3333333333333335,26.25,4.333333333333333,26.4375,2.3658536585365852,26.578125,0.10029673590504462
6944,2000-08-11,26.625,26.640625,26.0,26.25,381700.0,0.011275964391691318,2.1538461538461537,4.8,72.72727272727272,76.89681312127404,-0.563542692211584,-1.4375470362129157,-3.129305961732179,-5.265884506034652,42.194711061512066,0.640625,1.4289243946578054,1.1898437500000014,-0.6052540553455508,2.9849415553455536,0.2922948473272271,2.0873926526727757,-1.6754312825,98.63013698630137,20.857711957000404,0.897548902672776,8,-0.8984375,-2.0546875,-3.9375,-5.59375,0.4375,4,0.08274647887323949,1.5263157894736843,26.328125,2.3333333333333335,26.25,4.333333333333333,26.4375,0.08274647887323949
6945,2000-08-14,27.0,27.0625,26.25,26.625,510000.0,0.014084507042253502,2.25,1.0,74.64788732394366,75.28361541652703,-0.7970028983222726,-1.6121642968863057,-3.46372443554322,-5.5684187962819855,43.652044531167874,0.8125,1.3627798888574247,1.3851562500000014,-0.2687265854475456,3.0390390854475484,0.5582148322762279,2.212097667723775,-1.9827890311999994,96.0,16.86279728334638,0.826941417723774,8,-1.0625,-2.1875,-4.3125,-5.96875,0.1875,0,0.05092592592592582,2.1538461538461537,26.625,1.5263157894736843,26.328125,2.3333333333333335,26.25,0.05092592592592582
6946,2000-08-15,27.5625,27.875,27.0,27.0,1597900.0,0.02083333333333326,-2.111111111111111,1.5,77.5,74.02882614449638,-1.2564845446562778,-1.9860681712446961,-3.9520765961566795,-6.056442383862837,45.018919217814435,0.875,1.3277015640367331,1.7632812499999986,0.10390686948671757,3.4226556305132796,0.9335940597433563,2.592968440256641,-2.4225716893279987,83.33333333333334,1.355583196129814,0.8296871902566408,8,-1.21875,-2.34375,-4.875,-6.53125,-1.0625,1,0.027210884353741527,2.25,27.0,2.1538461538461537,26.625,1.5263157894736843,26.328125,0.027210884353741527
6947,2000-08-16,26.4375,27.875,26.3125,27.5,2319600.0,-0.04081632653061229,-1.380952380952381,-1.8888888888888888,57.64705882352941,72.19435452813448,-0.11408825236964404,-0.7778904810795098,-2.756413106961759,-4.863749639108224,44.75803691274061,1.5625,1.2574488024957091,0.5601562499999986,-1.0627318956798142,2.1830443956798113,-0.251287822839906,1.3716003228399032,-1.0787659541817582,23.333333333333332,-56.34622087607208,0.811444072839906,8,-0.03125,-1.09375,-3.796875,-5.40625,-0.25,2,0.08747044917257685,-2.111111111111111,27.5625,2.25,27.0,2.1538461538461537,26.625,0.08747044917257685
6948,2000-08-17,26.5625,26.9375,26.375,26.5,1653900.0,0.004728132387706863,-2.6,-0.058823529411764705,60.0,70.19601290292718,-0.0947324551101687,-0.8064076144144003,-2.803810438637317,-4.918644848541973,44.35603448644093,0.5625,1.1490859282901624,0.59765625,-0.9713065356841462,2.166619035684146,-0.18682514284207485,1.3821376428420749,-1.0024646778472182,30.0,-48.62792298560464,0.7844813928420731,8,0.125,-1.125,-3.90625,-5.53125,-0.6875,3,0.11058823529411765,-1.380952380952381,26.4375,-2.111111111111111,27.5625,2.25,27.0,0.11058823529411765
6949,2000-08-18,26.8125,26.9375,26.25,26.3125,494900.0,0.009411764705882453,-1.2,8.0,61.36363636363636,68.15585184214756,-0.1991051022044843,-0.9474672629385559,-2.9656581393520085,-5.095376655696619,44.35570117773271,0.6875,1.0381417242640971,0.7476562499999986,-0.7660311305445013,2.2613436305444985,-0.009187440272249603,1.5044999402722468,-1.0672675036194406,34.61538461538461,-42.490010029748404,0.7568436902722492,8,-0.125,-1.25,-4.15625,-5.40625,0.0625,4,0.06759906759906764,-2.6,26.5625,-1.380952380952381,26.4375,-2.111111111111111,27.5625,0.06759906759906764
6950,2000-08-21,26.375,26.875,26.125,26.875,284000.0,-0.01631701631701632,2.0,-1.0,52.87356321839081,66.12108767997253,0.23082525785462593,-0.4026272080495801,-2.4614059494593405,-4.585410724048344,44.262951134514005,0.75,1.0175084058124249,0.22890625000000142,-1.1566422160628598,1.6144547160628626,-0.46386798303143095,0.9216804830314338,-0.4593861033298836,14.285714285714285,-57.44828189620494,0.6927742330314312,8,0.5625,-0.8125,-3.53125,-4.46875,0.515625,0,0.026066350710900466,-1.2,26.8125,-2.6,26.5625,-1.380952380952381,26.4375,0.026066350710900466
6951,2000-08-22,26.25,26.375,25.8125,26.125,515300.0,-0.004739336492891044,2.0,-0.25,50.0,64.02637001148436,0.3647932772639422,-0.17329651398200951,-2.281819205347645,-4.385940079261168,43.94186483885806,0.5625,0.9645496995936682,0.03203124999999929,-1.2032220184981952,1.2672845184981938,-0.5855953842490997,0.6496578842490983,1.625,21.21212121212121,-45.49217945695536,0.617626634249098,8,0.59375,-0.6875,-3.328125,-4.28125,0.3125,1,0.03571428571428581,2.0,26.375,-1.2,26.8125,-2.6,26.5625,0.03571428571428581
6952,2000-08-23,26.0,26.4375,25.75,26.3125,478000.0,-0.00952380952380949,1.4444444444444444,-2.5,54.25867507886436,62.335343726181925,0.6432455659719807,0.17942890962610036,-1.9729674124582104,-4.052187663632136,43.37166728142778,0.6875,0.8190503606335469,-0.27734375,-1.3286037142027105,0.7739162142027105,-0.802973732101357,0.24828623210135703,1.8337499999999984,21.052631578947366,-46.14135377401797,0.5256299821013555,8,0.8125,0.09375,-2.953125,-3.8125,0.953125,2,0.019230769230769162,2.0,26.25,2.0,26.375,-1.2,26.8125,0.019230769230769162
6953,2000-08-24,25.75,26.0,25.6875,26.0,316400.0,-0.009615384615384581,1.5,0.8,50.0,59.8100912009294,0.8969368996629967,0.4630126522347773,-1.6658072449305585,-3.7170428211516544,41.84327533153409,0.3125,0.742983190255952,-0.5335937500000014,-1.5699038535677232,0.5027163535677204,-1.0517488017838623,-0.015438698216140523,2.000399999999999,5.0,-60.7770651140755,0.51815505178386,8,1.03125,0.46875,-2.234375,-2.9375,2.4375,3,0.016990291262136026,1.4444444444444444,26.0,2.0,26.25,2.0,26.375,0.016990291262136026
6954,2000-08-25,26.0,26.0,25.4375,25.875,624900.0,0.009708737864077666,8.0,-0.5,43.50877192982457,56.35018949047173,0.6134702098841842,0.2660316035598811,-1.8686676272113942,-3.8825736739951324,40.051120207234604,0.5625,0.6920507153174142,-0.30859375,-1.2878646652698151,0.6706771652698151,-0.7982292076349076,0.18104170763490757,1.6266259999999981,39.130434782608695,-21.395739749622216,0.4896354576349083,8,0.65625,0.21875,-2.40625,-2.9375,2.6875,4,-0.004807692307692291,1.5,25.75,1.4444444444444444,26.0,2.0,26.25,-0.004807692307692291
6955,2000-08-28,26.375,26.5625,25.75,26.0,406400.0,0.014423076923076872,1.1666666666666667,3.0,49.33333333333333,53.220559860842094,0.15700089511049242,-0.047407524257316425,-2.1891836898598918,-4.174058159848123,38.430799713195555,0.8125,0.6383920874792182,0.02578125000000142,-0.8884179497421449,0.9399804497421478,-0.43131834987107,0.4828808498710728,1.0764959199999993,83.33333333333334,25.68607812526065,0.45709959987107285,8,0.28125,-0.15625,-2.78125,-3.3125,1.0,0,0.018957345971563955,8.0,26.0,1.5,25.75,1.4444444444444444,26.0,0.018957345971563955
6956,2000-08-29,26.1875,26.5625,26.0625,26.5625,639600.0,-0.007109004739336511,1.6666666666666667,-1.0,49.33333333333333,52.29681258415364,0.14409927360831176,0.15804011793721884,-1.940195697854076,-3.9002912426741503,36.395666218071476,0.5,0.5325286677926435,-0.16796875,-1.0756001268721676,0.7396626268721676,-0.6217844384360838,0.2858469384360838,1.102876246400001,66.66666666666666,11.529207670224267,0.4538156884360833,8,0.0,0.03125,-2.53125,-3.125,1.1875,1,0.026849642004773244,1.1666666666666667,26.375,8.0,26.0,1.5,25.75,0.026849642004773244
6957,2000-08-30,26.1875,26.75,26.0,26.0,373100.0,0.0,-7.0,-0.5,48.47457627118644,51.0162099476188,0.11723604134436272,0.16139236692607994,-1.8653507362405541,-3.8131485267187557,34.137512883896946,0.75,0.3711890296171241,-0.1648437499999993,-1.0744323711381014,0.7447448711381028,-0.6196380605690521,0.28995056056905355,0.9546461466880025,57.14285714285714,5.515053555939332,0.4547943105690519,8,0.0,0.03125,-2.484375,-3.09375,1.3125,2,0.014319809069212486,1.6666666666666667,26.1875,1.1666666666666667,26.375,8.0,26.0,0.014319809069212486
6958,2000-08-31,26.140625,26.5,25.75,25.9375,458300.0,-0.0017899761336515052,-1.5945945945945945,1.0833333333333333,44.44444444444445,49.13629973437526,0.10948869265408945,0.26621831250046313,-1.7446471953170857,-3.681512536923414,34.13495931952656,0.75,0.1170323356709062,-0.23984374999999858,-1.0808343034663928,0.6011468034663956,-0.6603390267331939,0.18065152673319673,0.865149454952963,53.57142857142857,7.56321329951102,0.42049527673319664,8,0.015625,0.171875,-2.375,-3.046875,1.421875,3,0.031081888822474646,-7.0,26.1875,1.6666666666666667,26.1875,1.1666666666666667,26.375,0.031081888822474646
6959,2000-09-01,26.25,26.5625,26.125,26.125,730200.0,0.004184100418409997,-6.0,0.6153846153846154,40.839694656488554,47.79920322749722,-0.09841764687683963,0.2068268029107685,-1.7774005227563308,-3.7066259201198903,34.16304778247916,0.4375,0.058500694030559686,-0.1554687500000007,-0.9457439222418103,0.6348064222418088,-0.5506063361209037,0.23966883612090228,0.6303124985567266,50.0,9.8892903645839,0.39513758612090405,9,-0.15625,0.09375,-2.046875,-2.65625,1.4375,4,0.07380952380952377,-1.5945945945945945,26.140625,-7.0,26.1875,1.6666666666666667,26.1875,0.07380952380952377
6960,2000-09-05,26.5,26.6875,26.25,26.25,308000.0,0.00952380952380949,-2.5,2.0,35.9504132231405,46.2381380300684,-0.3674645419186433,-0.05199187451136922,-1.9402494452422623,-3.8730489653218356,33.48948734142192,0.4375,-0.022940148227146295,0.09843749999999929,-0.6890115898330649,0.8858865898330635,-0.29528704491653457,0.49216204491653315,0.26488749867218786,75.0,38.68956951211855,0.39372454491653297,9,-0.40625,-0.15625,-2.296875,-2.90625,1.125,1,0.08254716981132071,-6.0,26.25,-1.5945945945945945,26.140625,-7.0,26.1875,0.08254716981132071
6961,2000-09-06,27.1875,27.5,26.5625,26.625,905100.0,0.02594339622641506,-1.7272727272727273,2.25,61.21495327102804,47.011057829197696,-1.014701824797676,-0.7171937099306653,-2.5328275613050266,-4.484101103352572,33.12806162061951,1.0,-0.12343482251080928,0.7484375000000014,-0.11407322647791318,1.610948226477916,0.3171821367610441,1.1796928632389587,-1.75,82.14285714285714,42.365430185727746,0.4312553632389565,9,-0.71875,-0.84375,-2.71875,-3.59375,1.125,2,0.006896551724137945,-2.5,26.5,-6.0,26.25,-1.5945945945945945,26.140625,0.006896551724137945
6962,2000-09-07,27.4375,27.625,26.875,27.0625,807800.0,0.009195402298850519,1.0,0.6666666666666666,62.612612612612615,48.4124592305991,-1.1614919484315358,-0.9208817879297229,-2.672969221561708,-4.6534274961953805,32.79345825220763,0.75,-0.12922206972006478,0.9390624999999986,-0.0260409935640169,1.904165993564014,0.45651075321799084,1.4216142467820063,-1.9587499999999984,90.0,46.962241657681574,0.4825517467820073,9,-0.90625,-1.09375,-2.8125,-3.75,1.0,3,-0.002277904328018221,-1.7272727272727273,27.1875,-2.5,26.5,-6.0,26.25,-0.002277904328018221
6963,2000-09-08,28.96875,28.96875,27.4375,27.4375,1166700.0,0.05580865603644658,1.0,4.083333333333333,72.69736842105263,51.65563661851331,-2.445295798999293,-2.3654366426269107,-4.084880649912343,-6.094280730595472,32.77170510620252,1.53125,-0.0639726225071513,2.3382812500000014,0.8765547971840633,3.8000077028159396,1.6074180235920323,3.0691444764079705,-3.404149999999998,100.0,53.58782606575854,0.7308632264079682,9,-1.609375,-2.078125,-4.21875,-5.15625,-0.03125,4,-0.05070118662351675,1.0,27.4375,-1.7272727272727273,27.1875,-2.5,26.5,-0.05070118662351675
6964,2000-09-11,28.828125,29.5625,28.75,28.9375,992900.0,-0.004854368932038833,-5.117647058823529,-0.07142857142857142,77.54385964912281,54.790139542489925,-2.080052709331408,-2.1621508817525203,-3.821572062635571,-5.864156913487122,32.66042461592132,0.8125,0.0008681490644590895,2.0874999999999986,0.3261586955420839,3.8488413044579133,1.2068293477710412,2.968170652228956,-3.059275999999997,77.83018867924528,26.224258486627278,0.880670652228957,9,-1.171875,-1.578125,-4.015625,-4.953125,-2.140625,0,-0.04390243902439028,1.0,28.96875,1.0,27.4375,-1.7272727272727273,27.1875,-0.04390243902439028
6965,2000-09-12,28.375,29.0,28.125,28.8125,423900.0,-0.015718157181571768,1.1538461538461537,4.0,72.22222222222223,57.333349419033134,-1.467741581004102,-1.6872381860199397,-3.2364101372319425,-5.319267599299977,31.703374136823996,0.875,0.11273014445855267,1.5656250000000007,-0.3397916642689296,3.471041664268931,0.6129166678655373,2.518333332134464,-2.302658919999999,60.416666666666664,4.76097858675783,0.9527083321344643,9,-0.71875,-0.875,-3.546875,-4.5,-1.9375,1,-0.024229074889867808,-5.117647058823529,28.828125,1.0,28.96875,1.0,27.4375,-0.024229074889867808
6966,2000-09-13,28.3125,28.9375,28.125,28.375,575600.0,-0.0022026431718061845,-2.7142857142857144,0.14285714285714285,75.17006802721089,60.299515169702524,-1.1981042829704016,-1.6502798321129681,-3.064055592738981,-5.15944537614639,30.03541813215447,0.8125,0.25504735000861345,1.4656249999999993,-0.5296047140535372,3.4608547140535357,0.46801014297323107,2.4632398570267675,-1.9609462063999992,53.48837209302325,-6.274028744334828,0.9976148570267682,9,-0.65625,-0.8125,-3.4140625,-4.1796875,-1.25,2,-0.02428256070640178,1.1538461538461537,28.375,-5.117647058823529,28.828125,1.0,28.96875,-0.02428256070640178
6967,2000-09-14,28.75,28.8125,27.8125,28.375,702000.0,0.015452538631346657,3.0,-6.0,81.37254901960785,64.40263790027623,-1.378893116911268,-2.0086339400371216,-3.380322557151814,-5.506070545356135,29.596325474618713,1.0,0.3618559607089793,1.7875000000000014,-0.3693196234636673,3.94431962346367,0.709090188268167,2.865909811731836,-2.1415705098879982,61.76470588235294,-4.721333178235554,1.0784098117318346,9,-0.90625,-1.25,-3.7578125,-4.6171875,-2.3125,3,-0.01521739130434785,-2.7142857142857144,28.3125,1.1538461538461537,28.375,-5.117647058823529,28.828125,-0.01521739130434785
6968,2000-09-15,29.5,29.6875,29.0,29.125,789000.0,0.026086956521739202,-1.2,1.0,83.1360946745562,69.10223790228375,-1.7905478027411341,-2.6638574839131124,-3.989815413192723,-6.164901655899175,29.374455313118375,0.9375,0.5166055777396075,2.390625,-0.03484718002036047,4.8160971800203605,1.177888909989818,3.603361090010182,-2.6552448690969577,90.0,19.225264926506526,1.2127360900101805,9,-1.53125,-1.9375,-4.4140625,-5.3359375,-3.3125,4,-0.03601694915254239,3.0,28.75,-2.7142857142857144,28.3125,1.1538461538461537,28.375,-0.03601694915254239
6969,2000-09-18,28.625,29.375,28.5,29.3125,579000.0,-0.029661016949152574,1.1538461538461537,-1.8333333333333333,69.45945945945945,72.82546526187474,-0.6070645032124986,-1.7350649396126414,-2.9916532430930687,-5.19790555020813,29.112429796825236,1.0,0.6734744732095344,1.4250000000000007,-1.087644830861045,3.9376448308610463,0.16867758456947968,2.6813224154305217,-1.495970382187263,43.333333333333336,-24.784870049939578,1.2563224154305226,9,-0.5,-1.0625,-3.5078125,-4.4296875,-2.625,0,0.01091703056768556,-1.2,29.5,3.0,28.75,-2.7142857142857144,28.3125,0.01091703056768556
6970,2000-09-19,27.0625,28.5625,26.875,28.5625,1047800.0,-0.05458515283842791,1.25,2.1818181818181817,56.113537117903924,72.25864124486095,1.1662620871986462,-0.12481777437506736,-1.3195932522940836,-3.538588034820112,28.353562603204914,1.75,0.8343100144527256,-0.171875,-2.6556422005602798,2.3118922005602798,-1.4137586002801399,1.0700086002801399,2.625,6.666666666666667,-59.089062031384564,1.24188360028014,9,1.21875,0.5,-1.9140625,-2.8359375,-0.6875,1,-0.01385681293302543,1.1538461538461537,28.625,-1.2,29.5,3.0,28.75,-0.01385681293302543
6971,2000-09-20,27.1875,27.25,26.3125,27.0625,359300.0,0.004618937644341736,6.5,-0.08333333333333333,56.866952789699575,71.62023459787062,1.1636302380024404,-0.1854917068665145,-1.329306990831519,-3.570050473967548,28.01136586603426,0.9375,1.022861506803114,-0.09375,-2.534305608387502,2.346805608387502,-1.3140278041937492,1.1265278041937492,2.4437500000000014,25.925925925925924,-39.22894013624389,1.2202778041937505,9,0.8125,0.375,-1.8125,-2.75,-1.4375,2,-0.02758620689655178,1.25,27.0625,1.1538461538461537,28.625,-1.2,29.5,-0.02758620689655178
6972,2000-09-21,26.5,27.5,26.25,27.125,464200.0,-0.025287356321839094,-1.2222222222222223,-5.0,52.268244575936876,69.3503319484133,1.9044321720494608,0.5706449279963692,-0.5462366769458917,-2.8090261758013852,27.71552688156853,1.25,1.2113769310520368,-0.8062499999999986,-3.2013647854594396,1.5888647854594424,-2.003807392729719,0.3913073927297219,2.9985,7.2727272727272725,-56.89578726859393,1.1975573927297207,9,1.46875,1.0625,-0.71875,-1.65625,0.5,3,0.021226415094339535,6.5,27.1875,1.25,27.0625,1.1538461538461537,28.625,0.021226415094339535
6973,2000-09-22,26.1875,26.625,26.0625,26.125,739900.0,-0.011792452830188704,-5.0,-0.1,49.615384615384606,66.24716805577573,1.9902151790318854,0.9671902248406781,-0.14990153786536808,-2.4380438718257693,27.46645506242007,0.5625,1.2375641011165328,-1.140625,-3.483311162068553,1.2020611620685528,-2.3119680810342764,0.030718081034276423,3.11609,3.7735849056603774,-59.618264357758754,1.171343081034276,9,1.6875,1.375,-0.3125,-1.34375,1.4375,4,0.009546539379474916,-1.2222222222222223,26.5,6.5,27.1875,1.25,27.0625,0.009546539379474916
6974,2000-09-25,25.875,26.3125,25.375,26.0625,708900.0,-0.011933174224343701,1.7272727272727273,-3.0,46.18320610687022,63.35394404295884,2.0559684443742228,1.3384694039960081,0.24050108273320348,-2.0622973354336054,27.947143581505014,0.9375,1.230945763658159,-1.4468749999999986,-3.8050956787612016,0.9113456787612044,-2.625985339380602,-0.2677646606193953,3.1693028000000005,15.686274509803921,-44.32720981888498,1.179110339380602,9,1.65625,1.65625,0.1875,-1.03125,1.125,0,0.012077294685990392,-5.0,26.1875,-1.2222222222222223,26.5,6.5,27.1875,0.012077294685990392
6975,2000-09-26,26.875,26.875,25.8125,26.0,1200900.0,0.03864734299516903,1.4285714285714286,-4.666666666666667,48.16176470588235,60.35302145170011,0.9172790043491865,0.3982681940778221,-0.6633328508487324,-3.0055670648334782,27.477283120467554,1.0625,1.045797047680992,-0.4718750000000007,-2.798216046466276,1.8544660464662748,-1.6350455232331385,0.691295523233137,1.8023725199999987,70.58823529411765,12.82150298335445,1.163170523233137,9,0.65625,0.65625,-0.75,-2.03125,0.6875,1,-0.032558139534883734,1.7272727272727273,25.875,-5.0,26.1875,-1.2222222222222223,26.5,-0.032558139534883734
6976,2000-09-27,26.890625,27.0,26.25,26.875,370200.0,0.0005813953488371659,5.4,0.017857142857142856,46.69187145557656,56.49961283347441,0.7585164390092167,0.46169160559805533,-0.5957390101128297,-2.9588052647331153,26.97718220729065,0.75,0.8362523705211551,-0.4914062500000007,-2.764620625694022,1.7818081256940204,-1.628013437847013,0.6452009378470116,1.4565102679999988,71.32352941176471,16.905642668554307,1.1366071878470112,9,0.640625,0.640625,-0.640625,-2.046875,-0.015625,2,-0.01917489831493313,1.4285714285714286,26.875,1.7272727272727273,25.875,-5.0,26.1875,-0.01917489831493313
6977,2000-09-28,26.5625,27.125,26.5,26.875,670300.0,-0.01220220801859384,-1.8571428571428572,-20.0,32.96460176991151,50.925002510736114,0.8311131378110588,0.8636298885671359,-0.2187301394224903,-2.57755170674524,26.25186747699035,0.625,0.6571524140644627,-0.8382812500000014,-3.075918039225087,1.399355539225084,-1.9570996446125442,0.2805371446125413,1.4874217411999986,67.85714285714286,18.41174455429342,1.118818394612542,9,0.8125,0.96875,-0.359375,-1.71875,-0.125,3,-0.030588235294117694,5.4,26.890625,1.4285714285714286,26.875,1.7272727272727273,25.875,-0.030588235294117694
6978,2000-09-29,26.953125,27.0625,26.5625,26.75,617900.0,0.014705882352941124,1.3703703703703705,-0.65,37.17948717948718,47.33833892407253,0.04606538812848271,0.5660163202269572,-0.5529094225169224,-2.9102414182344347,26.030597088776897,0.5,0.4661937782765406,-0.48828125,-2.658060862072901,1.681498362072901,-1.5731710560364505,0.5966085560364505,0.8293045670799977,90.17857142857143,42.49269360944406,1.0848898060364511,9,0.015625,0.578125,-0.5,-2.109375,-0.328125,4,0.0017391304347826875,-1.8571428571428572,26.5625,5.4,26.890625,1.4285714285714286,26.875,0.0017391304347826875
6979,2000-10-02,28.1875,28.25,26.6875,27.0,1420700.0,0.04579710144927529,1.380952380952381,5.846153846153846,48.84169884169884,46.53035689338307,-1.404604529069033,-0.5436361170465744,-1.7153313718591434,-4.076919235234698,26.1123172312267,1.5625,0.21379629467672956,0.6492187499999993,-1.4689852386034765,2.767422738603475,-0.4098832443017386,1.7083207443017372,-2.8125,97.43589743589743,49.2387345180034,1.0591019943017375,10,-1.375,-0.65625,-1.6875,-3.34375,-1.625,0,-0.019955654101995512,1.3703703703703705,26.953125,-1.8571428571428572,26.5625,5.4,26.890625,-0.019955654101995512
6980,2000-10-03,28.6875,29.25,27.625,28.1875,2064900.0,0.017738359201773912,1.0,0.42105263157894735,52.1978021978022,46.011562383172254,-1.8437471890656774,-0.918440271891761,-2.1340698914132865,-4.514608822610917,26.292434995861985,1.625,-0.13558725392812931,1.0398437499999993,-1.0785300861545437,3.1582175861545423,-0.019343168077270434,2.099030668077269,-3.254999999999999,81.25,32.32911266139117,1.0591869180772706,10,-1.375,-1.15625,-2.25,-3.84375,-1.6875,1,-0.05882352941176472,1.380952380952381,28.1875,1.3703703703703705,26.953125,-1.8571428571428572,26.5625,-0.05882352941176472
6981,2000-10-04,27.375,27.875,26.875,27.5625,1237600.0,-0.04575163398692805,1.4615384615384615,-0.375,42.69102990033222,44.94742741921619,-0.5608306304678194,0.43092051156205713,-0.7558992100156345,-3.1368184778907917,25.188046891502214,1.8125,-0.3972485407067481,-0.2820312499999993,-2.3934788185425155,1.829416318542517,-1.3377550342712574,0.7736925342712588,-1.7897999999999996,31.818181818181817,-14.83866662222216,1.0557237842712586,10,-0.0625,0.15625,-0.9375,-2.53125,0.5,2,0.006849315068493178,1.0,28.6875,1.380952380952381,28.1875,1.3703703703703705,26.953125,0.006849315068493178
6982,2000-10-05,27.375,28.0,27.25,27.4375,1046900.0,0.0,-3.8,0.3333333333333333,37.725631768953065,43.62634376961268,-0.47344716741557136,0.4490195561013479,-0.688874541427996,-3.078848867057001,23.925636710860235,0.75,-0.4685621937724598,-0.2789062499999986,-2.3919063027359186,1.8340938027359215,-1.3354062763679586,0.7775937763679615,-1.6432080000000013,30.23255813953488,-10.489683898240237,1.0565000263679603,10,-0.0625,0.15625,-1.171875,-2.53125,0.6875,3,-0.0182648401826484,1.4615384615384615,27.375,1.0,28.6875,1.380952380952381,28.1875,-0.0182648401826484
6983,2000-10-06,27.5,27.625,27.25,27.375,676800.0,0.004566210045662045,1.0,-2.0,42.88537549407115,43.25991814596834,-0.43883848652134816,0.21960174448734193,-0.770208769339451,-3.1505515491535654,21.451814526415387,0.375,-0.5574092898274721,-0.08046875000000142,-2.1011338581861487,1.9401963581861459,-1.0908013040930769,0.929863804093074,-1.6274796800000004,31.70731707317073,-8.325885977973389,1.0103325540930743,10,0.03125,0.03125,-1.296875,-2.65625,0.4375,4,-0.03863636363636369,-3.8,27.375,1.4615384615384615,27.375,1.0,28.6875,-0.03863636363636369
6984,2000-10-09,27.5625,27.875,27.375,27.625,395700.0,0.002272727272727204,-1.2857142857142858,-0.5,53.90243902439024,43.89777084802478,-0.2646212168245121,0.06052590185542783,-0.7833867080243451,-3.1538599779254604,18.54104977219661,0.5,-0.55328127051785,0.04531250000000142,-1.8882281275930097,1.9788531275930126,-0.9214578137965042,1.012082813796507,-1.5548804927999988,28.947368421052634,-14.674182300231049,0.9667703137965048,10,0.1875,-0.03125,-1.328125,-2.71875,0.3125,0,-0.03401360544217691,1.0,27.5,-3.8,27.375,1.4615384615384615,27.375,-0.03401360544217691
6985,2000-10-10,27.6875,28.125,27.375,27.8125,475300.0,0.0045351473922903285,1.0,2.0,53.90243902439024,44.698945022337405,-0.2930667940972569,-0.12503114752531275,-0.8586100917973738,-3.223330347249295,16.75014309191946,0.75,-0.4891832604194377,0.20468749999999858,-1.6886683735261379,2.098043373526135,-0.7419904367630714,1.1513654367630686,-1.5501852730879975,65.0,18.34941513156727,0.9466779367630686,10,0.1875,-0.15625,-1.46875,-2.84375,0.3125,1,-0.040632054176072185,-1.2857142857142858,27.5625,1.0,27.5,-3.8,27.375,-0.040632054176072185
6986,2000-10-11,27.625,28.25,27.625,27.6875,1074000.0,-0.0022573363431150906,-19.0,0.5,59.72972972972973,47.67284812898387,-0.12900720770206675,-0.12298319744029129,-0.7621524055834925,-3.0981147756799814,14.898730015131534,0.625,-0.35540780073179334,0.1765624999999993,-1.6779333928095532,2.031058392809552,-0.750685446404777,1.1038104464047755,-1.363177862164477,37.5,-13.547856417695307,0.9272479464047757,10,0.28125,-0.09375,-1.40625,-2.78125,0.4375,2,-0.022624434389140302,1.0,27.6875,-1.2857142857142858,27.5625,1.0,27.5,-0.022624434389140302
6987,2000-10-12,28.3125,28.375,27.0625,27.6875,1011100.0,0.02488687782805421,2.5,-10.0,67.25888324873097,51.015003247788734,-0.6058788614387609,-0.8906017640764787,-1.4130503855811867,-3.721258564665902,13.27270989351116,1.3125,-0.2871737723361747,0.8859375000000007,-0.9134164822085005,2.685291482208502,-0.013739491104249879,1.7856144911042513,-1.931150747677897,95.23809523809523,36.631930797369876,0.8996769911042513,10,-0.34375,-0.78125,-1.90625,-3.46875,0.0,3,-0.015452538631346546,-19.0,27.625,1.0,27.6875,-1.2857142857142858,27.5625,-0.015452538631346546
6988,2000-10-13,28.4375,28.875,28.0,28.75,471700.0,0.004415011037527616,2.111111111111111,-0.5,71.46596858638743,53.528810997198576,-0.5567225491635099,-1.1586895465705354,-1.4775813470567272,-3.7745344470139557,11.021899834891977,0.875,-0.19316034434189078,1.0640624999999986,-0.5283776221908703,2.6565026221908674,0.2678424389045624,1.8602825610954348,-1.94140471777078,75.86206896551724,11.338273074002942,0.7962200610954345,10,-0.375,-0.90625,-2.0,-3.59375,-0.8125,4,-0.01318681318681314,2.5,28.3125,-19.0,27.625,1.0,27.6875,-0.01318681318681314
6989,2000-10-16,28.9375,28.9375,28.0,28.625,591800.0,0.01758241758241752,5.0,-1.0,68.85714285714286,55.379848848236435,-1.049514664945388,-1.7223850139221426,-1.915596416954493,-4.208156217502044,9.50471879138068,0.9375,0.06830434936448171,1.5484374999999986,-0.10082781191287182,3.197702811912869,0.7238048440435634,2.373070155956434,-2.3312485290599483,100.0,34.74614095407604,0.8246326559564359,10,-1.03125,-1.40625,-1.8125,-3.546875,-0.9375,0,-0.03455723542116629,2.111111111111111,28.4375,2.5,28.3125,-19.0,27.625,-0.03455723542116629
6990,2000-10-17,26.6875,27.8125,26.5,27.625,4233500.0,-0.0777537796976242,1.0,-3.0,48.6815415821501,56.04546125732731,0.9911840960302385,0.5249973433526378,0.34482428313963,-1.9021918497393813,9.46944226403001,2.4375,0.22902542951238303,-0.6828125000000007,-2.3560619043265234,0.990436904326522,-1.5194372021632603,0.15381220216325886,2.5625,7.6923076923076925,-54.44768645204215,0.8366247021632607,10,1.03125,0.84375,0.765625,-1.0,0.9375,1,0.04449648711943799,5.0,28.9375,2.111111111111111,28.4375,2.5,28.3125,0.04449648711943799
6991,2000-10-18,26.4375,26.8125,25.5625,26.625,1187500.0,-0.00936768149882905,3.4444444444444446,0.2,49.18032786885245,57.31820526842725,1.2228057274899875,0.7546179384269251,0.6070882713079158,-1.6040986860318824,10.243734295645869,1.25,0.18807537976766753,-0.8953124999999993,-2.618679504510922,0.8280545045109236,-1.756996002255459,-0.033628997744539646,2.7575000000000003,25.925925925925924,-34.0247954092867,0.8616835022554606,10,0.8125,1.09375,1.140625,-0.71875,1.4375,2,0.05910165484633567,1.0,26.6875,5.0,28.9375,2.111111111111111,28.4375,0.05910165484633567
6992,2000-10-19,27.0625,27.25,26.3125,26.8125,796300.0,0.023640661938534313,2.0,-1.3333333333333333,50.69582504970179,58.18603299683065,0.6133122439921834,0.1833185711560823,0.007912281156897905,-2.172891139337196,10.724444939204378,0.9375,0.07980681956319557,-0.2984374999999986,-1.9824891667986968,1.3856141667986996,-1.1404633333993495,0.5435883333993523,1.9872000000000014,44.44444444444444,-11.200058632455324,0.8420258333993498,10,0.1875,0.46875,0.515625,-1.34375,0.1875,3,0.036951501154734334,3.4444444444444446,26.4375,1.0,26.6875,5.0,28.9375,0.036951501154734334
6993,2000-10-20,26.4375,26.9375,26.25,26.5,378400.0,-0.023094688221709014,-2.142857142857143,-0.25,37.93103448275862,56.41143249220491,1.197697555722467,0.8727548526066684,0.6494875839556151,-1.5047267749885194,11.447915718128469,0.8125,0.15764519138087962,-0.9359375000000014,-2.586698015521673,0.7148230155216702,-1.761317757760839,-0.11055724223916386,2.4727120000000014,25.925925925925924,-23.422975914310065,0.8253802577608359,10,0.8125,1.09375,1.234375,-0.625,1.0625,4,0.07092198581560294,2.0,27.0625,3.4444444444444446,26.4375,1.0,26.6875,0.07092198581560294
6994,2000-10-23,26.1875,26.75,26.0625,26.1875,426100.0,-0.009456264775413725,-4.5,-0.0,32.14285714285714,53.99370117203456,1.3769425784145426,1.209372096786609,0.9039289789228881,-1.2185656160625946,11.627360415030449,0.6875,0.2782332657902771,-1.2015625000000014,-2.7976134705701803,0.39448847057017744,-1.9995879852850926,-0.4035370147149102,2.5888035200000026,27.77777777777778,-16.811461830685715,0.7980254852850897,10,1.0625,1.1875,1.578125,-0.15625,1.625,0,0.054892601431980825,-2.142857142857143,26.4375,2.0,27.0625,3.4444444444444446,26.4375,0.054892601431980825
6995,2000-10-24,26.0,26.625,25.4375,26.4375,510600.0,-0.007159904534606243,1.9230769230769231,-100.0,38.29787234042553,51.61238368433409,1.4526603115726644,1.3997227055452939,1.0816939590392778,-1.0016153260330682,12.597268719219976,1.1875,0.3236653908136624,-1.3453124999999986,-3.0452816609045215,0.3546566609045243,-2.19529708045226,-0.49532791954773714,2.6477513792000025,31.03448275862069,-14.543544052645167,0.8499845804522606,10,1.1875,1.3125,1.84375,0.09375,1.8125,1,0.07692307692307687,-4.5,26.1875,-2.142857142857143,26.4375,2.0,27.0625,0.07692307692307687
6996,2000-10-25,26.375,26.8125,25.9375,26.375,954900.0,0.014423076923076872,1.0,-0.0,42.00000000000001,48.80584110114176,0.9853177242848403,1.037295402113486,0.6829819262795525,-1.3317121357996342,13.561388424456103,0.875,0.2693004121056859,-0.9445312500000007,-2.6886023567767623,0.7995398567767609,-1.8165668033883833,-0.07249569661161814,2.0801362964480035,51.724137931034484,4.031307806858486,0.8720355533883812,10,0.8125,0.9375,1.546875,-0.28125,1.3125,2,0.04739336492891,1.9230769230769231,26.0,-4.5,26.1875,-2.142857142857143,26.4375,0.04739336492891
6997,2000-10-26,25.75,26.25,25.375,26.25,1089700.0,-0.023696682464455,2.5,-100.0,37.037037037037045,44.98040426232505,1.3506349053972855,1.6846782514686787,1.3127861094017135,-0.6609956368395942,14.612213654851775,1.0,0.18293487216482873,-1.5289062499999986,-3.3816878481635584,0.3238753481635612,-2.4552970490817785,-0.6025154509182187,2.524078118661123,24.0,-24.652634435050572,0.9263907990817793,10,1.40625,1.5625,2.03125,0.375,2.0,3,0.08252427184466016,1.0,26.375,1.9230769230769231,26.0,-4.5,26.1875,0.08252427184466016
6998,2000-10-27,27.0,27.0,25.125,25.75,1537100.0,0.04854368932038833,2.0,-2.5,46.45669291338583,42.49146537968539,-0.1393750312899975,0.46206013082854014,0.07818471344673839,-1.8555504323426746,15.437961736650784,1.875,0.0843217721353895,-0.28125,-2.132414285126096,1.5699142851260959,-1.206832142563048,0.6443321425630479,1.042151869168233,100.0,46.83664129278901,0.9255821425630475,10,-0.53125,0.1875,0.765625,-0.875,0.6875,4,0.0092592592592593,2.5,25.75,1.0,26.375,1.9230769230769231,26.0,0.0092592592592593
6999,2000-10-30,27.625,27.625,26.6875,27.0,667200.0,0.02314814814814814,2.0,0.5,49.629629629629626,42.59680849607201,-1.0841413078368412,-0.2184412604436119,-0.531896122319413,-2.4179141522835508,14.941867844087007,0.9375,-0.12385947270939823,0.3718749999999993,-1.4379460692307866,2.181696069230785,-0.5330355346153937,1.2767855346153922,0.12543668225141147,100.0,46.33727339040048,0.9049105346153928,10,-1.25,-0.4375,0.09375,-1.375,0.1875,0,-0.004524886877828038,2.0,27.0,2.5,25.75,1.0,26.375,-0.004524886877828038
7000,2000-10-31,27.0,27.6875,26.625,27.3125,906900.0,-0.022624434389140302,1.0,-0.5,46.52777777777777,42.30208070817482,-0.4583521108737685,0.2884419242054399,0.11517217863711693,-1.7422578420044488,13.639210364928564,1.0625,-0.40180213854723945,-0.1687499999999993,-1.8497682534467366,1.512268253446738,-1.009259126723368,0.6717591267233693,-1.875,73.17073170731707,16.742128518277212,0.8405091267233691,10,-0.59375,0.1875,0.53125,-0.65625,0.4375,1,0.03009259259259256,2.0,27.625,2.0,27.0,2.5,25.75,0.03009259259259256
7001,2000-11-01,27.5625,27.5625,26.875,27.0625,892800.0,0.02083333333333326,1.75,-1.6,45.774647887323944,41.75528324568839,-0.9437322990953021,-0.27330320866135693,-0.41423848056400203,-2.2563040295704226,13.113173175265313,0.6875,-0.6958974954138739,0.3843749999999986,-1.3035635395084668,2.072313539508464,-0.4595942697542341,1.2283442697542313,-2.3862500000000004,95.1219512195122,41.801313972633594,0.8439692697542318,11,-1.15625,-0.375,-0.03125,-1.09375,-0.1875,2,0.009070294784580435,1.0,27.0,2.0,27.625,2.0,27.0,0.009070294784580435
7002,2000-11-02,26.875,27.625,26.8125,27.5625,414100.0,-0.024943310657596363,1.0,-1.375,41.72185430463576,42.17648544811918,-0.31919271379515024,0.39507301770956005,0.30710376097017544,-1.5208622430380743,12.459934756301902,0.8125,-0.7105788574384739,-0.2781249999999993,-1.968595095783094,1.4123450957830954,-1.1233600478915484,0.5671100478915498,-1.6485249999999994,68.29268292682927,17.087119535126163,0.8452350478915476,11,-0.46875,0.3125,0.65625,-0.40625,0.125,3,0.03023255813953485,1.75,27.5625,1.0,27.0,2.0,27.625,0.03023255813953485
7003,2000-11-03,26.4375,27.125,26.125,26.875,378200.0,-0.016279069767441867,1.1333333333333333,0.6363636363636364,36.666666666666664,42.67913095076469,0.13221064830501916,0.7893628969500526,0.7821194482641118,-1.037477783176982,12.013321946945982,1.0,-0.7219287225176565,-0.6625000000000014,-2.3737245538456584,1.0487245538456555,-1.5181122769228281,0.1931122769228253,-1.1618044999999988,20.0,-23.99929158455521,0.855612276922828,11,-0.03125,0.75,1.015625,0.03125,1.0625,4,0.049645390070921946,1.0,26.875,1.75,27.5625,1.0,27.0,0.049645390070921946
7004,2000-11-06,26.625,27.0,26.375,26.4375,700300.0,0.007092198581560183,-3.0,-0.42857142857142855,49.572649572649574,43.93188397656736,0.014858973415854848,0.5565617853138392,0.6270279138678916,-1.184522819429965,11.333281155935484,0.625,-0.792881102696235,-0.4281250000000014,-2.1373660404067003,1.2811160404066975,-1.282745520203349,0.42649552020334625,-1.3010684099999992,32.0,-15.906487384160094,0.8546205202033488,11,-0.21875,0.5625,0.625,0.375,1.5,0,0.039906103286385,1.1333333333333333,26.4375,1.0,26.875,1.75,27.5625,0.039906103286385
7005,2000-11-07,26.5625,26.8125,26.25,26.4375,361500.0,-0.0023474178403756207,-1.25,0.6666666666666666,50.87719298245614,44.918238752395816,0.1849948285162739,0.5591248168845411,0.7097890959542177,-1.080522636556715,10.453333520378754,0.5625,-0.7042213328008451,-0.4343749999999993,-2.129702848281248,1.2609528482812493,-1.2820389241406218,0.41328892414062324,-1.1912970417999986,29.166666666666668,-20.631236075670106,0.8476639241406239,11,-0.15625,0.625,0.609375,0.5625,1.9375,1,0.04705882352941182,-3.0,26.625,1.1333333333333333,26.4375,1.0,26.875,0.04705882352941182
7006,2000-11-08,27.0,27.25,26.4375,26.5625,569900.0,0.016470588235294015,-1.3636363636363635,3.5,49.549549549549546,46.30851792045275,-0.17268523232704425,0.07631321948078096,0.3040964181540424,-1.4695653072928394,9.237693514083656,0.8125,-0.5322312897912376,0.03437500000000071,-1.6350456960878184,1.7037956960878198,-0.8003353480439088,0.8690853480439102,-1.5824711009639998,58.333333333333336,7.533637748702965,0.8347103480439098,11,-0.59375,0.03125,0.421875,0.125,1.25,2,0.01620370370370372,-1.25,26.5625,-3.0,26.625,1.1333333333333333,26.4375,0.01620370370370372
7007,2000-11-09,27.875,27.875,26.6875,27.125,1257500.0,0.03240740740740744,2.1666666666666665,1.7142857142857142,60.0,47.81332981896544,-0.7985282451740687,-0.8781678541268647,-0.5282728851176266,-2.28454026656685,8.687048149506179,1.1875,-0.38238458480010706,0.9312499999999986,-0.6740967407058065,2.5365967407058037,0.12857662964709604,1.7339233703529011,-2.41207167894472,100.0,44.15149909044651,0.8026733703529034,11,-0.875,-0.84375,-0.453125,-0.75,1.0625,3,-0.017937219730941756,-1.3636363636363635,27.0,-1.25,26.5625,-3.0,26.625,-0.017937219730941756
7008,2000-11-10,28.0625,28.1875,27.4375,27.875,1155900.0,0.006726457399103047,2.4285714285714284,0.25,63.15789473684211,49.316470386433494,-0.9157653763047762,-1.1543884813369374,-0.6685733168391224,-2.4113134832142578,7.778620650571624,0.75,-0.26695469683850703,1.1374999999999993,-0.40178811297198536,2.676788112971984,0.3678559435140052,1.9071440564859934,-2.503088811786931,93.54838709677419,32.73846322520284,0.769644056485993,11,-0.90625,-1.03125,-0.640625,-0.9375,0.625,4,-0.03786191536748329,2.1666666666666665,27.875,-1.3636363636363635,27.0,-1.25,26.5625,-0.03786191536748329
7009,2000-11-13,27.9375,28.375,27.5,28.0625,569400.0,-0.0044543429844098315,1.3333333333333333,-0.6666666666666666,63.716814159292035,51.22636331771285,-0.8289483310404506,-1.168032879799192,-0.5003791292510869,-2.2256970584651157,6.833247340928914,0.875,-0.045853602464738685,1.0625,-0.2497650165588574,2.3747650165588574,0.40636749172057307,1.718632508279427,-2.220403483079714,79.41176470588235,14.222610740347761,0.6561325082794279,11,-0.6875,-0.90625,-0.40625,-0.8125,1.75,0,-0.015659955257270708,2.4285714285714284,28.0625,2.1666666666666665,27.875,-1.3636363636363635,27.0,-0.015659955257270708
7010,2000-11-14,27.875,28.125,27.5,28.0,488400.0,-0.0022371364653244186,2.3333333333333335,1.0,61.11111111111111,52.930414787022535,-0.7032288686763408,-1.0666969784370544,-0.40258010682059364,-2.099334837865321,7.491714861329268,0.625,0.019379710212501067,0.9406250000000007,-0.44151852499449973,2.322768524994501,0.24955323750274871,1.6316967624972527,-1.945271204433336,74.19354838709677,6.999557043897312,0.6910717624972511,11,-0.625,-0.84375,-0.234375,-0.65625,1.5625,1,0.008968609865470878,1.3333333333333333,27.9375,2.4285714285714284,28.0625,2.1666666666666665,27.875,0.008968609865470878
7011,2000-11-15,28.0,28.25,27.5,28.0,1084600.0,0.004484304932735439,2.0,-0.0,68.0,55.85020875317412,-0.8489156757949416,-1.1263868798491927,-0.5122643548492505,-2.160095353281953,7.403012163005776,0.75,0.011972393241212131,0.9875000000000007,-0.45184378322755947,2.426843783227561,0.26782810838621884,1.7071718916137826,-1.8746495080786687,77.77777777777779,4.908533578396046,0.7196718916137801,11,-0.75,-0.96875,-0.296875,-0.75,1.6875,2,0.017857142857142794,2.3333333333333335,27.875,1.3333333333333333,27.9375,2.4285714285714284,28.0625,0.017857142857142794
7012,2000-11-16,28.0625,28.375,28.0,28.0625,458900.0,0.0022321428571427937,-5.0,0.0,60.49382716049383,58.49767103026603,-0.8104855849033754,-1.1701208383162154,-0.5664660500645056,-2.1523505283366404,7.7855500100339565,0.375,0.09040346732740545,1.0,-0.5141872928719167,2.5141872928719167,0.24290635356404167,1.7570936464359583,-1.7571775474323736,66.66666666666666,-2.6562638292145095,0.7570936464359587,11,-0.75,-1.03125,-0.34375,-0.8125,2.375,3,0.006681514476614803,2.0,28.0,2.3333333333333335,27.875,1.3333333333333333,27.9375,0.006681514476614803
7013,2000-11-17,28.3125,28.3125,27.875,28.125,725900.0,0.008908685968819663,3.6666666666666665,100.0,57.333333333333336,59.35996922589757,-0.8566305279695285,-1.3412128721347365,-0.8544559470520952,-2.3351780469252432,8.070278987247882,0.4375,0.14510928728299888,1.15625,-0.4256688048895647,2.7381688048895647,0.36529059755521587,1.9472094024447841,-1.8416033436377823,92.85714285714286,26.28218420476128,0.7909594024447824,11,-1.0,-1.28125,-0.5625,-1.0625,2.0625,4,0.02207505518763786,-5.0,28.0625,2.0,28.0,2.3333333333333335,27.875,0.02207505518763786
7014,2000-11-20,27.625,28.5,27.5,28.4375,993600.0,-0.02428256070640178,1.1333333333333333,-4.333333333333333,56.578947368421055,59.99349749100478,-0.01381601129319776,-0.569706314675301,-0.20918446583092276,-1.5825739626825168,8.016251161502135,1.0,0.2911741345178065,0.3968750000000014,-1.129362095294411,1.9231120952944138,-0.3662435476472048,1.1599935476472076,-1.0017750761467603,12.5,-51.04132189478362,0.7631185476472053,11,-0.15625,-0.59375,0.171875,-0.375,3.3125,0,0.03846153846153855,3.6666666666666665,28.3125,-5.0,28.0625,2.0,28.0,0.03846153846153855
7015,2000-11-21,28.0,28.0,27.125,27.875,462500.0,0.013574660633484115,13.0,-0.15384615384615385,54.79452054794521,60.57627204638207,-0.18267284979980403,-0.8297294861624351,-0.6083183044271578,-1.8836406414412323,7.290798161806447,0.875,0.5512136807651196,0.671875,-0.7756018201035033,2.1193518201035033,-0.05186341005175166,1.3956134100517517,-1.189097568532084,63.63636363636363,3.920834408699612,0.7237384100517524,11,-0.40625,-1.1875,-0.28125,-0.75,3.6875,1,0.060267857142857206,1.1333333333333333,27.625,3.6666666666666665,28.3125,-5.0,28.0625,0.060267857142857206
7016,2000-11-22,27.625,28.25,27.3125,28.25,373500.0,-0.013392857142857095,2.0,-5.0,58.82352941176471,60.445553092133714,0.32442336954745343,-0.3755349253613858,-0.2602923931895731,-1.4481127027681353,6.799819351160632,0.9375,0.6521336643187645,0.234375,-1.146220671402336,1.614970671402336,-0.4559228357011662,0.9246728357011662,-0.645187811678877,36.36363636363637,-21.34711625827058,0.6902978357011674,11,0.1875,-0.8125,0.0,-0.3125,2.75,2,0.06561085972850678,13.0,28.0,1.1333333333333333,27.625,3.6666666666666665,28.3125,0.06561085972850678
7017,2000-11-24,27.875,28.125,27.5,27.875,306500.0,0.009049773755656076,1.5,-0.0,67.6923076923077,60.94937675385211,0.08316953462929888,-0.4829328076426087,-0.5490216978676585,-1.6335206411127032,5.8107112219569785,0.625,0.7640526537167638,0.3781250000000007,-0.7799949317497052,1.5362449317497067,-0.2009349658748505,0.9571849658748519,-0.75,54.54545454545454,-7.60764921668035,0.5790599658748526,11,-0.0625,-1.0625,-0.484375,-0.34375,2.5,4,0.06502242152466375,2.0,27.625,13.0,28.0,1.1333333333333333,27.625,0.06502242152466375
7018,2000-11-27,27.25,27.875,27.125,27.6875,231800.0,-0.022421524663677084,-1.1818181818181819,-100.0,56.944444444444436,60.196891229980146,0.6490506135597514,0.1704984214191967,0.0050094876599366955,-0.9429153854193082,5.575577240689388,0.75,0.850227510712493,-0.2593749999999986,-1.4001813572477992,0.8814313572478021,-0.8297781786239007,0.31102817862390353,1.25,9.090909090909092,-54.52685576346384,0.5704031786239006,11,0.5625,-0.4375,0.140625,0.28125,0.6875,0,0.1169724770642202,1.5,27.875,2.0,27.625,13.0,28.0,0.1169724770642202
7019,2000-11-28,27.5,28.25,26.875,27.4375,437000.0,0.00917431192660545,-1.3157894736842106,-0.14285714285714285,60.0,60.07343443985669,0.3693007918127975,-0.09417481340295808,-0.28630934722531975,-1.130180088384428,5.931850826495443,1.375,0.7864286773246789,-0.0031250000000007105,-1.1426330598316135,1.136383059831612,-0.5728790299158071,0.5666290299158057,0.9725000000000001,45.45454545454545,-21.590730211550095,0.5697540299158065,11,0.1875,-0.6875,-0.109375,0.03125,0.8125,1,0.1045454545454545,-1.1818181818181819,27.25,1.5,27.875,2.0,27.625,0.1045454545454545
7020,2000-11-29,27.8125,28.0,27.3125,27.3125,243500.0,0.011363636363636465,-1.75,8.0,58.9041095890411,59.06277994975015,0.05252655679424123,-0.3612023659203878,-0.5869770579580447,-1.3764927711733073,6.307377879581093,0.6875,0.6846488215343633,0.2687500000000007,-0.8530290147328046,1.390529014732806,-0.29213950736640015,0.8296395073664016,0.5960999999999999,68.18181818181817,0.033113573551062814,0.5608895073664024,11,-0.125,-1.0,-0.5,-0.28125,0.75,2,0.1123595505617978,-1.3157894736842106,27.5,-1.1818181818181819,27.25,1.5,27.875,0.1123595505617978
7021,2000-11-30,27.8125,28.125,27.5,27.9375,791800.0,0.0,1.5,-0.25,49.152542372881356,57.80263719557099,0.025851195304330332,-0.359968449146546,-0.5789305526553861,-1.3086355604502913,6.763395196279225,0.625,0.5832766279958292,0.2562500000000014,-0.8719617895614427,1.3844617895614455,-0.30785589478071884,0.8203558947807217,0.5347560000000016,68.18181818181817,3.8942875533386285,0.5641058947807213,11,-0.125,-1.0,-0.5625,-0.28125,0.625,3,0.1393258426966293,-1.75,27.8125,-1.3157894736842106,27.5,-1.1818181818181819,27.25,0.1393258426966293
7022,2000-12-01,27.6875,27.8125,27.4375,27.8125,339300.0,-0.004494382022471877,5.0,1.0,44.827586206896555,56.41310973707801,0.10288262023791361,-0.18021677637863576,-0.42500708600984183,-1.1228019463897994,7.210099610112562,0.375,0.5064785471497295,0.09062499999999929,-0.991887762778866,1.1731377627788646,-0.4506313813894316,0.6318813813894302,0.6008657600000014,59.09090909090909,-1.433549859158184,0.5412563813894319,12,0.0,-0.875,-0.4375,-0.15625,0.5625,4,0.09706546275395045,1.5,27.8125,-1.75,27.8125,-1.3157894736842106,27.5,0.09706546275395045
7023,2000-12-04,27.75,28.25,27.625,27.9375,589600.0,0.0022573363431150906,-1.8571428571428572,1.5,47.36842105263158,55.38971792421251,-0.05341635242412579,-0.14687634993179444,-0.447186674334084,-1.1284770369890822,7.199104987259125,0.625,0.3702030380508674,0.08749999999999858,-0.8482659401458505,1.0232659401458477,-0.380382970072926,0.5553829700729231,-0.875,63.63636363636363,5.273780301943262,0.4678829700729238,12,-0.1875,-0.9375,-0.515625,-0.21875,-0.375,0,0.09459459459459452,5.0,27.6875,1.5,27.8125,-1.75,27.8125,0.09459459459459452
7024,2000-12-05,27.6875,27.9375,27.375,27.625,482600.0,-0.0022522522522522292,1.0,-0.3333333333333333,47.368421052631575,54.56459575806655,0.021100560555964876,-0.0007327515425288311,-0.33418684823158884,-1.010934557926138,7.046769848450976,0.5625,0.2952367671993841,-0.02812499999999929,-0.8264322139815299,0.7701822139815313,-0.4272786069907646,0.371028606990766,-0.7850000000000001,40.0,-15.684254996332406,0.3991536069907649,12,-0.125,-0.375,-0.859375,-0.28125,0.3125,1,0.009029345372460584,-1.8571428571428572,27.75,5.0,27.6875,1.5,27.8125,0.009029345372460584
7025,2000-12-06,27.8125,28.125,27.125,27.9375,515700.0,0.004514672686230181,3.0,-2.0,47.368421052631575,53.291805940385096,-0.14895783833888032,-0.028758798393972995,-0.4384312352890305,-1.0771115408546343,6.624931655965492,1.0,0.22181415790282344,0.03437500000000071,-0.5511901229010547,0.6199401229010562,-0.25840756145052524,0.32715756145052666,-0.8830500000000008,61.111111111111114,7.88191489820327,0.29278256145052756,12,-0.25,-0.5,-1.03125,-0.40625,-0.1875,2,0.01797752808988773,1.0,27.6875,-1.8571428571428572,27.75,5.0,27.6875,0.01797752808988773
7026,2000-12-07,27.4375,27.9375,27.4375,27.8125,293700.0,-0.013483146067415741,-1.6666666666666667,3.0,41.935483870967744,50.42993662690289,0.21975819246733863,0.40127155392403324,-0.04710893685046358,-0.6523565485654643,6.708064247705517,0.5,0.19069946643417524,-0.3625000000000007,-0.8501770933401112,0.12517709334010974,-0.6063385466700559,-0.11866145332994549,-0.48163900000000126,27.77777777777778,-22.770511857523587,0.243838546670056,12,0.125,-0.125,-0.640625,-0.03125,0.0625,3,0.04100227790432798,3.0,27.8125,1.0,27.6875,-1.8571428571428572,27.75,0.04100227790432798
7027,2000-12-08,27.375,27.75,26.75,27.625,349200.0,-0.002277904328018221,3.0,0.6666666666666666,37.288135593220346,48.245902310100206,0.22783362298129717,0.44732686206626227,0.0419017044234522,-0.5559270169410269,7.00525990147168,1.0,0.13836789548674133,-0.3999999999999986,-0.9215740347107406,0.12157403471074346,-0.6607870173553714,-0.13921298264462578,0.875,41.66666666666667,-3.384023630706352,0.2607870173553712,12,0.125,-0.0625,-0.578125,0.03125,0.375,4,0.038812785388127935,-1.6666666666666667,27.4375,3.0,27.8125,1.0,27.6875,0.038812785388127935
7028,2000-12-11,27.0,27.25,26.75,27.125,367600.0,-0.013698630136986356,1.6666666666666667,0.5,40.74074074074074,46.105984614626955,0.6298804242555605,0.7785630263240009,0.4270084669984868,-0.1478356859210379,6.99863656592794,0.625,0.08136767022482161,-0.7218750000000007,-1.3294951960367989,-0.11425480396320253,-1.0256850980183998,-0.4180649019816016,1.2199999999999989,18.181818181818183,-29.70630279060332,0.3038100980183996,12,0.5,0.3125,-0.203125,0.40625,0.6875,0,0.04629629629629628,3.0,27.375,-1.6666666666666667,27.4375,3.0,27.8125,0.04629629629629628
7029,2000-12-12,27.5,27.75,26.8125,26.9375,431900.0,0.0185185185185186,-1.3076923076923077,-4.5,42.857142857142854,44.3229883110827,0.14514385076186898,0.2572978708599436,-0.09666003104822352,-0.6115009295648406,6.524807566000071,0.9375,-0.030043119926858708,-0.1999999999999993,-0.8064347927806814,0.40643479278068284,-0.5032173963903404,0.10321739639034178,0.6905999999999999,54.54545454545454,8.292083376272124,0.3032173963903415,12,0.0,-0.125,-0.703125,-0.09375,0.6875,1,-0.004545454545454519,1.6666666666666667,27.0,3.0,27.375,-1.6666666666666667,27.4375,-0.004545454545454519
7030,2000-12-13,28.125,28.375,27.5625,27.625,905100.0,0.022727272727272707,-1.6,0.8888888888888888,56.666666666666664,45.157891010392184,-0.4815013411456661,-0.36681946764716145,-0.7546729281961042,-1.1951650042807032,6.2825822034867365,0.875,-0.030798144741289946,0.4125000000000014,-0.21891445226295758,1.0439144522629604,0.09679277386852192,0.7282072261314809,-1.375,84.61538461538461,35.578010198972784,0.3157072261314795,12,-0.5625,-0.75,-1.328125,-0.71875,0.125,2,-0.004444444444444473,-1.3076923076923077,27.5,1.6666666666666667,27.0,3.0,27.375,-0.004444444444444473
7031,2000-12-14,28.5,28.625,27.8125,28.4375,1566900.0,0.01333333333333342,4.2,0.125,58.064516129032256,46.628661001740596,-0.8367130581951194,-0.7404008305470384,-1.1166966755623982,-1.5272267686081697,6.0019899563027215,0.8125,-0.05773231316088001,0.7624999999999993,0.04891011335920936,1.4760898866407892,0.4057050566796043,1.1192949433203943,-1.7175000000000011,93.33333333333333,43.13409223061056,0.35679494332039424,12,-0.8125,-0.96875,-1.703125,-1.09375,0.0625,3,-0.030701754385964897,-1.6,28.125,-1.3076923076923077,27.5,1.6666666666666667,27.0,-0.030701754385964897
7032,2000-12-15,28.25,28.625,28.25,28.5,1119700.0,-0.00877192982456143,-2.0,-4.0,64.28571428571428,48.508360249860885,-0.5571183298271407,-0.5013373947063933,-0.8563579025517427,-1.2353063532904685,5.570552853699955,0.375,-0.10604425566998898,0.5031250000000007,-0.2330133504836951,1.2392633504836965,0.13505582475815103,0.8711941752418504,-1.3938000000000024,80.0,23.584596400242518,0.36806917524184846,12,-0.5625,-0.59375,-1.53125,-0.84375,0.875,4,-0.026548672566371723,4.2,28.5,-1.6,28.125,-1.3076923076923077,27.5,-0.026548672566371723
7033,2000-12-18,28.9375,29.0,28.3125,28.75,830100.0,0.02433628318584069,3.4,-0.75,68.25396825396825,50.82897660556497,-1.1828459045397608,-1.201199291117728,-1.5293468965092742,-1.8894358830129505,5.458846690373684,0.75,-0.08276305748700352,1.1593750000000007,0.2825207616779224,2.036229238322079,0.7209478808389598,1.5978021191610416,-2.0105480000000036,97.14285714285714,37.715843454690734,0.43842711916103955,12,-1.0625,-1.0625,-1.921875,-1.53125,0.375,0,-0.04103671706263501,-2.0,28.25,4.2,28.5,-1.6,28.125,-0.04103671706263501
7034,2000-12-19,28.6875,29.0,28.6875,28.9375,373200.0,-0.008639308855291628,-1.5,-1.3333333333333333,61.29032258064516,52.37585455312203,-0.8672825077018089,-0.9143998815772321,-1.2694565968679434,-1.6051844733439573,5.870699569062237,0.3125,-0.032809426353356486,0.8562499999999993,-0.10611755753180319,1.8186175575318018,0.37506622123409983,1.3374337787658988,-1.6361651200000047,78.26086956521739,19.117526068661945,0.4811837787659005,12,-0.8125,-0.8125,-1.59375,-1.28125,1.3724994659423864,1,-0.034858387799564294,3.4,28.9375,-2.0,28.25,4.2,28.5,-0.034858387799564294
7035,2000-12-20,29.6875,29.9375,28.1875,28.5625,559600.0,0.034858387799564294,1.1538461538461537,-4.5,69.23076923076923,55.40866403754442,-1.7582414737990284,-1.8777686751721276,-2.2517720334413056,-2.5657683321784077,7.027966167983321,1.75,0.031145721760978518,1.7718750000000014,0.500818792911101,3.042931207088902,1.1363468964555494,2.4074031035444534,-2.519245212800005,88.23529411764706,28.98626960796311,0.6355281035444503,12,-1.34375,-1.34375,-2.546875,-2.28125,-0.027500152587890625,2,-0.05052631578947364,-1.5,28.6875,3.4,28.9375,-2.0,28.25,-0.05052631578947364
7036,2000-12-21,29.4375,29.8125,29.125,29.75,308800.0,-0.008421052631578996,2.142857142857143,-0.2777777777777778,67.5,58.765537860519935,-1.3351074495994837,-1.5652706914796646,-1.9846130043999537,-2.2853893427279743,8.055487530448932,0.6875,0.10166066618784697,1.4312499999999986,-0.0008192610419932578,2.8633192610419904,0.7152153694790044,2.1472846305209927,-2.047705595776005,71.42857142857143,11.65724806360221,0.7160346305209954,12,-1.09375,-1.09375,-2.296875,-2.03125,0.0625,3,-0.04033970276008492,1.1538461538461537,29.6875,-1.5,28.6875,3.4,28.9375,-0.04033970276008492
7037,2000-12-22,29.6875,29.875,28.75,28.875,372800.0,0.00849256900212314,-1.1176470588235294,-2.6,68.67469879518072,61.86931097767993,-1.3662595874129728,-1.762905549736928,-2.2363587422641586,-2.5062420423580676,8.899498407860392,1.125,0.17722835046507157,1.5906249999999993,-0.02420909201600807,3.2054590920160067,0.7832079539919938,2.3980420460080047,-2.0938891481139237,85.71428571428571,25.339990914977406,0.8074170460080046,12,-1.3125,-1.34375,-2.546875,-2.28125,-0.23749923706055043,4,-0.037894736842105314,2.142857142857143,29.4375,1.1538461538461537,29.6875,-1.5,28.6875,-0.037894736842105314
7038,2000-12-26,30.4375,30.625,29.75,29.875,231700.0,0.025263157894736876,-1.1538461538461537,0.6923076923076923,73.40425531914894,65.2634345845695,-1.762742828651028,-2.3840958846057347,-2.9834551480719185,-3.2117096913782675,10.05056640411399,0.9375,0.33890500760829667,2.1812499999999986,0.30958630157541833,4.052913698424579,1.2454181507877102,3.117081849212287,-2.65637801626481,92.3076923076923,28.143512469450684,0.9358318492122893,12,-1.34375,-1.75,-3.265625,-3.03125,-1.1375007629394496,1,-0.043121149897330624,-1.1176470588235294,29.6875,2.142857142857143,29.4375,1.1538461538461537,29.6875,-0.043121149897330624
7039,2000-12-27,30.375,30.8125,30.0625,30.75,213100.0,-0.002053388090349051,2.0,-0.6666666666666666,72.04301075268818,66.97191726079411,-1.3963808684041368,-2.208389784270125,-2.934836904067488,-3.1073330273135404,11.327227504663478,0.75,0.5417225461798587,1.9750000000000014,-0.08431772043184793,4.034317720431851,0.9453411397840767,3.004658860215926,-2.3094902146383305,83.33333333333334,18.00705609718311,1.0296588602159242,12,-1.0625,-1.59375,-3.203125,-2.96875,-0.6350002288818359,2,-0.034979423868312765,-1.1538461538461537,30.4375,-1.1176470588235294,29.6875,2.142857142857143,29.4375,-0.034979423868312765
7040,2000-12-28,30.9375,31.0625,30.0,30.3125,432000.0,0.0185185185185186,1.4285714285714286,-1.6666666666666667,79.16666666666667,69.3166006538646,-1.6963632209064414,-2.661210343106017,-3.4324332501820685,-3.637483108061133,12.749773108514887,1.0625,0.7905204244892268,2.3812500000000014,0.05296991420808794,4.709530085791915,1.2171099571040465,3.5453900428959564,-2.5423513888817304,94.5945945945946,23.505843131998162,1.1641400428959563,12,-1.3125,-2.03125,-3.6875,-3.53125,-1.197500228881836,3,-0.028363653626104712,2.0,30.375,-1.1538461538461537,30.4375,-1.1176470588235294,29.6875,-0.028363653626104712
7041,2000-12-29,31.6875,32.25,30.6875,30.75,1305100.0,0.024242424242424176,-1.9411764705882353,1.5,82.24299065420561,71.31185358369697,-2.1754375784457416,-3.273873396232638,-4.099416877750755,-4.348198172338165,14.383961895513675,1.5625,1.0393038136671997,2.9375,0.25225768024746387,5.622742319752536,1.5948788401237302,4.28012115987627,-2.918922194438288,83.92857142857143,8.741463812946904,1.3426211598762687,12,-1.46875,-2.1875,-4.484375,-4.28125,-2.327499389648441,4,-0.0639842257226948,1.4285714285714286,30.9375,2.0,30.375,-1.1538461538461537,30.4375,-0.0639842257226948
7042,2001-01-02,30.375,31.4375,30.25,31.3125,346200.0,-0.041420118343195256,1.0,-1.0,72.1311475409836,71.74265128225424,-0.5920692190563877,-1.8442657311072992,-2.7375889529146917,-3.0006526912740767,15.943701159070034,1.4375,1.1693696321523213,1.4906250000000014,-1.2393484310449026,4.220598431044905,0.12563828447754943,2.8556117155224534,-1.0493946433281636,25.0,-55.026845578674354,1.3649867155224513,1,-0.15625,-0.875,-3.0625,-2.96875,-0.7250003814697266,1,-0.028806584362139898,-1.9411764705882353,31.6875,1.4285714285714286,30.9375,2.0,30.375,-0.028806584362139898
7043,2001-01-03,30.375,31.25,30.375,30.625,806700.0,0.0,-6.0,0.26666666666666666,70.17543859649123,72.72988639512602,-0.40981218525812224,-1.7260178576053775,-2.6670952924392175,-2.966498855058454,16.982242244704832,0.875,1.2784856390810546,1.359375,-1.3932777277290675,4.1120277277290675,-0.016951363864532,2.735701363864532,-0.5814915003956571,16.666666666666664,-63.83291178857066,1.3763263638645336,1,-0.15625,-0.875,-3.0625,-2.96875,-0.22500038146972656,2,-0.030452649779771246,1.0,30.375,-1.9411764705882353,31.6875,1.4285714285714286,30.9375,-0.030452649779771246
7044,2001-01-04,27.9375,30.125,27.1875,30.125,868600.0,-0.08024691358024694,1.6857142857142857,8.75,48.95104895104896,70.47658414182376,2.1345868643152244,0.7706852629067846,-0.17791268808056415,-0.5134124732175884,17.58352447303475,3.1875,1.3353693441991972,-1.0906249999999993,-3.8200561509718156,1.638806150971817,-2.4553405754859057,0.2740905754859071,4.3125,14.814814814814813,-62.472278360338095,1.364715575485908,1,1.78125,1.5625,-0.625,-0.53125,2.8125,3,0.048769547635276966,-6.0,30.375,1.0,30.375,-1.9411764705882353,31.6875,0.048769547635276966
7045,2001-01-05,28.3125,28.4375,27.75,27.9375,558800.0,0.01342281879194629,1.2,-0.17142857142857143,48.95104895104896,68.4155895808292,1.72548482810366,0.45857606910008997,-0.4897623574090204,-0.8764749294148153,18.605407653480064,0.6875,1.32792168191758,-0.7406250000000014,-3.4320694737470916,1.9508194737470888,-2.0863472368735465,0.6050972368735437,3.8362499999999997,22.22222222222222,-50.84430299793252,1.345722236873546,1,1.40625,1.1875,-1.0625,-0.90625,2.177499771118164,4,0.050419417964438384,1.6857142857142857,27.9375,-6.0,30.375,1.0,30.375,0.050419417964438384
7046,2001-01-08,28.5625,29.0,28.125,28.3125,979500.0,0.008830022075055233,-1.8,0.6666666666666666,51.74825174825175,66.53487324228155,1.4955906745784162,0.31323961559792934,-0.6844942022895601,-1.1219439766619992,19.494132109739283,0.875,1.3848205252510475,-0.546875,-3.141427428191072,2.047677428191072,-1.844151214095536,0.7504012140955361,3.4870250000000027,32.35294117647059,-38.19093948668894,1.297276214095537,1,1.15625,0.9375,-1.3125,-1.3125,1.8875007629394496,0,0.04122537491879785,1.2,28.3125,1.6857142857142857,27.9375,-6.0,30.375,0.04122537491879785
7047,2001-01-09,28.4375,28.8125,27.5625,28.8125,566600.0,-0.004376367614879695,5.666666666666667,-1.5,47.01492537313433,63.60272547050215,1.592052757942703,0.5501260301627369,-0.48439034777152656,-0.9751308513712225,19.88736147416163,1.25,1.3029986028451503,-0.7250000000000014,-3.211278131539,1.7612781315389974,-1.968139065769499,0.5181390657694962,3.514784500000001,30.76923076923077,-34.90599630912109,1.2431390657694994,1,1.28125,1.0625,-1.1875,-1.25,1.672500610351559,1,0.032439581902472314,-1.8,28.5625,1.2,28.3125,1.6857142857142857,27.9375,0.032439581902472314
7048,2001-01-10,28.25,28.5625,27.875,28.25,306400.0,-0.00659340659340657,1.2,-0.0,47.368421052631575,60.86110439271808,1.6054547496663005,0.8812569646771884,-0.26271418222408727,-0.7686824718675389,20.301841442060944,0.6875,1.2388312188707076,-0.9750000000000014,-3.289286294439872,1.3392862944398694,-2.1321431472199386,0.18214314721993574,3.6069888100000007,36.17021276595745,-26.759957317020408,1.1571431472199356,1,1.46875,1.25,-1.0,-1.0625,2.0,2,0.04955750862054065,5.666666666666667,28.4375,-1.8,28.5625,1.2,28.3125,0.04955750862054065
7049,2001-01-11,27.375,28.3125,27.125,28.3125,867100.0,-0.030973451327433676,1.5333333333333334,-100.0,35.87786259541984,56.05123727369066,2.2463837454460247,1.8407904026312103,0.6168503446872293,0.11637840583281545,21.75435109522466,1.1875,1.116720004484705,-1.84375,-4.178238279327278,0.4907382793272781,-3.010994139663641,-0.6765058603363592,4.388599033800002,13.333333333333334,-44.479341614403175,1.1672441396636395,1,2.3125,2.125,-0.1875,-0.1875,3.1849994659423864,3,0.10136984907873137,1.2,28.25,5.666666666666667,28.4375,-1.8,28.5625,0.10136984907873137
7050,2001-01-12,28.0,28.0625,26.9375,27.125,528000.0,0.022831050228310446,1.25,-0.9333333333333333,41.605839416058394,51.535998247229855,1.2973049280028484,1.2711163559929517,0.023920237548082923,-0.487838604373362,22.600416313241606,1.125,0.8891809499820731,-1.2124999999999986,-3.559951025216524,1.1349510252165267,-2.386225512608263,-0.03877448739173417,3.5780550724480022,51.515151515151516,-4.386207138155484,1.1737255126082633,1,1.1875,1.5,-0.5625,-0.8125,2.7999992370605504,4,0.09821428571428581,1.5333333333333334,27.375,1.2,28.25,5.666666666666667,28.4375,0.09821428571428581
7051,2001-01-16,27.625,28.0,26.75,28.0,349400.0,-0.013392857142857095,5.666666666666667,-0.42857142857142855,38.1294964028777,47.758037009662516,1.1571209193414589,1.6624364342280202,0.40915997874603605,-0.0920293346780241,23.233858989853683,1.25,0.6496581536158068,-1.5437499999999993,-3.9781187715278676,0.8906187715278691,-2.7609343857639352,-0.32656561423606334,3.6746217681011224,42.42424242424242,-9.305037377538447,1.2171843857639348,1,1.375,1.875,-0.1875,-0.4375,3.4150009155273438,1,0.10371039895450362,1.25,28.0,1.5333333333333334,27.375,1.2,28.25,0.10371039895450362
7052,2001-01-17,27.5,27.625,27.25,27.5,264500.0,-0.004524886877828038,2.0,-0.0,31.7829457364341,43.49220446965618,0.9291216616919371,1.821770495821724,0.5653219010598924,0.05725611311184764,23.90153369582056,0.375,0.2815586352304251,-1.6312500000000014,-4.146957235498096,0.8844572354980933,-2.8891036177490506,-0.3733963822509523,3.435652026653031,41.37931034482759,-5.001561269427327,1.2578536177490474,1,0.9375,2.0,-0.0625,-0.3125,1.75,2,0.10727275501597999,5.666666666666667,27.625,1.25,28.0,1.5333333333333334,27.375,0.10727275501597999
7053,2001-01-18,27.75,27.9375,27.375,27.5,212700.0,0.009090909090909038,-1.25,100.0,34.09090909090909,41.84107781852953,0.29905613753618354,1.5581306545724871,0.36413542702984003,-0.16276636345122242,24.010992953985394,0.5625,-0.22360782297487702,-1.3218749999999986,-3.9117956830977363,1.2680456830977391,-2.6168353415488674,-0.026914658451129725,2.8507998645207877,64.0,21.372450308463513,1.2949603415488682,1,0.125,1.75,-0.34375,-0.5625,1.5900001525878906,3,0.08504506703969583,2.0,27.5,5.666666666666667,27.625,1.25,28.0,0.08504506703969583
7054,2001-01-19,27.6875,28.125,27.3125,27.9375,301900.0,-0.0022522522522522292,1.6,-1.0,29.032258064516128,39.62787883113699,0.3602482334125625,1.6251965831068276,0.4696845164953629,-0.0743397239071939,24.048665287397093,0.8125,-0.6104718878586581,-1.3343750000000014,-3.993234012809932,1.3244840128099291,-2.663804506404965,-0.004945493595037931,2.6052358753591243,68.18181818181817,30.800585952237014,1.3294295064049646,1,0.1875,1.8125,-0.28125,-0.5,1.8325004577636719,4,0.09255079006772005,-1.25,27.75,2.0,27.5,5.666666666666667,27.625,0.09255079006772005
7055,2001-01-22,28.1875,28.3125,27.3125,27.9375,261000.0,0.018058690744920947,3.0,-1.0,26.66666666666667,36.8410360442942,-0.17807408640420874,1.061481155886291,0.021446098682972092,-0.5512300771608025,22.991585165143412,1.0,-0.9847506741329539,-0.7593749999999986,-3.423795483549558,1.9050454835495607,-2.0915852417747764,0.5728352417747793,1.821817005330395,92.0,58.007224050380266,1.332210241774779,1,-0.40625,1.3125,-0.75,-1.0,1.3624992370605504,0,0.0841684954658053,1.6,27.6875,-1.25,27.75,2.0,27.5,0.0841684954658053
7056,2001-01-23,28.25,28.75,27.8125,28.125,838400.0,0.0022172949002217113,-1.5,0.5,33.0,35.283822113945945,-0.3235931848828457,0.954387066963605,-0.0016029424545394022,-0.5870285418798957,21.70115540262006,0.9375,-1.0002503812474544,-0.6374999999999993,-3.3088021662025504,2.033802166202552,-1.9731510831012748,0.6981510831012763,1.498571644903965,66.66666666666666,30.233630330092645,1.3356510831012756,1,-0.5,1.25,-0.78125,-1.0625,1.889999389648441,1,0.09026545971895761,3.0,28.1875,1.6,27.6875,-1.25,27.75,0.09026545971895761
7057,2001-01-24,28.5625,30.375,27.875,29.25,2118700.0,0.01106194690265494,-1.4242424242424243,-5.5,36.19047619047618,34.04182824037312,-0.688947441250928,0.5831836051171706,-0.2984154939405457,-0.8707387550841297,21.44379330174698,2.5,-1.0371085598488357,-0.2687500000000007,-2.916396671052876,2.3788966710528747,-1.5925733355264384,1.055073335526437,-1.8125,40.816326530612244,1.8051935148166223,1.3238233355264377,1,0.0,0.9375,-0.953125,-1.375,1.5974998474121094,2,0.08673963818038843,-1.5,28.25,3.0,28.1875,1.6,27.6875,0.08673963818038843
7058,2001-01-25,29.125,29.125,28.375,28.625,772500.0,0.01969365426695835,2.0,-0.7272727272727273,62.666666666666664,37.018362026067216,-1.2452246226593893,-0.0871557698012424,-0.8444129152823763,-1.4001373185313604,20.424809950766658,0.75,-1.113259456401515,0.359375,-2.183634962830098,2.902384962830098,-0.912129981415049,1.630879981415049,-2.3024999999999984,59.183673469387756,16.404995276803362,1.2715049814150499,1,-0.5625,0.375,-1.453125,-2.09375,0.9249992370605504,3,0.0042918454935623185,-1.4242424242424243,28.5625,-1.5,28.25,3.0,28.1875,0.0042918454935623185
7059,2001-01-26,29.3125,30.0,28.875,28.875,981500.0,0.006437768240343367,-4.142857142857143,0.875,61.11111111111111,39.185614436628626,-1.2616653396157993,-0.3777019100712451,-1.008861582682222,-1.5548559331954905,19.417483902813686,1.125,-1.1276185544635666,0.6000000000000014,-1.8439102619412076,3.0439102619412104,-0.6219551309706048,1.8219551309706077,-2.418949999999999,65.3061224489796,19.104019128814073,1.2219551309706047,1,-0.75,0.1875,-1.4375,-2.25,0.8374996185302734,4,0.0009381715168577109,2.0,29.125,-1.4242424242424243,28.5625,-1.5,28.25,0.0009381715168577109
7060,2001-01-29,30.059999465942386,30.149999618530273,29.31999969482422,29.31999969482422,661100.0,0.0255010478786315,-1.2432437308781796,1.6914280482700974,64.9824875034779,42.16928011447309,-1.8843874836507588,-1.2588543333822173,-1.7221335683103192,-2.2688863249557976,18.17308546556641,0.8374996185302734,-1.1120745058361763,1.3913744926452658,-0.9118014359758497,3.6945504212663813,0.23978652833470804,2.5429624569558236,-3.096820465942386,87.707296231898,38.111196455667134,1.1515879643105578,1,-1.2474994659423864,-0.5599994659423864,-2.1849994659423864,-2.9974994659423864,0.19000053405761363,0,-0.017964039180723423,-4.142857142857143,29.3125,2.0,29.125,-1.4242424242424243,28.5625,-0.017964039180723423
7061,2001-01-30,29.65999984741211,30.18000030517578,29.63999938964844,29.809999465942386,405800.0,-0.013306707439681431,-4.684204186116724,-0.202702249898837,61.593172685532856,45.48152755326184,-1.3023189435162053,-1.073581146717764,-1.295878543619967,-1.8483812406067592,15.988905675788844,0.5400009155273402,-0.9141933860113234,1.0927498817443855,-0.7912895536509446,2.9767893171397155,0.15073016404672046,2.0347695994420505,-2.6285844274121075,71.39999389648438,18.620101598803885,0.9420197176976652,1,-0.8162498474121094,-0.15999984741210938,-1.3162498474121094,-2.1287498474121094,0.5900001525878906,1,-0.0037087191813035547,-1.2432437308781796,30.059999465942386,-4.142857142857143,29.3125,2.0,29.125,-0.0037087191813035547
7062,2001-01-31,29.5,29.84000015258789,28.88999938964844,29.65999984741211,426000.0,-0.00539446555074985,2.653845871694224,1.0666683620919601,61.91611300815668,48.57321687740046,-0.9261822148460332,-1.0355904630222454,-1.1129560427237344,-1.6725899303247758,14.114487223532656,0.9500007629394496,-0.8080946964341678,0.9765000343322754,-0.7661176585600202,2.719117727224571,0.10519118788612758,1.8478088807784232,-2.4017128883999987,62.32685926833908,7.13836952860693,0.8713088464461487,1,-0.65625,0.0,-1.15625,-1.96875,0.6499996185302734,2,0.021694894564354028,-4.684204186116724,29.65999984741211,-1.2432437308781796,30.059999465942386,-4.142857142857143,29.3125,0.021694894564354028
7063,2001-02-01,29.45000076293945,29.60000038146973,29.20000076293945,29.60000038146973,253900.0,-0.0016948893918831143,4.3333418104597685,0.9374985098825039,73.47286903327581,53.51106254059599,-0.6813270677299776,-1.1156425805493875,-1.0482020124986704,-1.6313793519498851,12.138772868979544,0.39999961853028054,-0.6241858202885489,0.9727507591247537,-0.6041865244658204,2.549688042715328,0.18428211732946664,1.7612194009200408,-2.286179393571448,44.06135084098681,-15.743178032544144,0.7884686417952866,2,-0.6062507629394496,0.04999923706055043,-1.0906257629394496,-1.9187507629394496,0.5499992370605504,3,0.024108627031553143,2.653845871694224,29.5,-4.684204186116724,29.65999984741211,-1.2432437308781796,30.059999465942386,0.024108627031553143
7064,2001-02-02,29.29999923706055,29.85000038146973,29.149999618530273,29.59000015258789,277400.0,-0.005093430288384382,-1.3728833284841553,1.9333443535977892,66.4765442031102,57.93438226686748,-0.3112717500421489,-0.9047176695666543,-0.8627209416636994,-1.4888825802216488,12.701754901975532,0.7000007629394567,-0.3628504358990057,0.7546242713928244,-0.8417360103556817,2.3509845531413305,-0.04355586948143042,1.5528044122670792,-2.071954295079909,31.78291135122996,-27.869309354816476,0.7981801408742532,2,-0.20624923706055043,0.20000076293944957,-0.4093742370605504,-1.4249992370605504,0.6200008392333949,4,0.025597270291097818,4.3333418104597685,29.45000076293945,2.653845871694224,29.5,-4.684204186116724,29.65999984741211,0.025597270291097818
7065,2001-02-05,29.739999771118164,29.84000015258789,29.10000038146973,29.18000030517578,508600.0,0.015017083464666792,-1.0555568801044908,-1.9310265449475388,76.3715667132009,62.75344523500092,-0.5675777697799873,-1.2988846015749118,-1.2734867951704416,-1.9266703622709613,13.27297695046119,0.7399997711181605,-0.1093225368541475,1.123249816894532,-0.5548286019976523,2.801328235786716,0.28421060744843984,1.962289026340624,-2.449015727977134,65.89145567561484,3.892296691503759,0.8390392094460927,2,-0.6149997711181641,-0.23999977111816406,-0.6931247711181641,-1.771249771118164,-0.3400001525878906,0,0.013786141579270605,-1.3728833284841553,29.29999923706055,4.3333418104597685,29.45000076293945,2.653845871694224,29.5,0.013786141579270605
7066,2001-02-06,29.739999771118164,29.79999923706055,29.29999923706055,29.79999923706055,541400.0,0.0,15.666815017323264,-0.10714200564712607,78.82882418468829,67.49103945658004,-0.37324505838054733,-1.2713278361736258,-1.2315601384246904,-1.923437199172092,14.414818712291222,0.5,0.20909878042025554,1.0643748283386216,-0.6867253318819735,2.8154749885592167,0.18882474822832407,1.9399249084489192,-2.387335408839956,88.54161492657671,22.945487323563214,0.8755500801102971,2,-0.46249961853027344,-0.23999977111816406,-0.47437477111816406,-1.646249771118164,-0.020000457763675428,1,0.017148629213411093,-1.0555568801044908,29.739999771118164,-1.3728833284841553,29.29999923706055,4.3333418104597685,29.45000076293945,0.017148629213411093
7067,2001-02-07,29.36000061035156,29.989999771118164,29.25,29.739999771118164,486900.0,-0.012777376048793365,-1.4666643354642643,6.333375719235466,70.04982384931985,68.31139025465262,0.14726243174474973,-0.8629158279454252,-0.8212449877977654,-1.5493673557442413,15.188895184042991,0.7399997711181641,0.5179180715579079,0.6382506370544405,-1.134899228077206,2.411400502186087,-0.24832429551138446,1.5248255696202655,-1.9468895353189133,29.21352889742247,-35.07323023343029,0.8865749325658241,2,0.16749954223633168,-0.26625061035155895,0.49937438964844105,-0.672500610351559,0.4300003051757848,2,0.03031333007992676,15.666815017323264,29.739999771118164,-1.0555568801044908,29.739999771118164,-1.3728833284841553,29.29999923706055,0.03031333007992676
7068,2001-02-08,29.649999618530273,29.899999618530273,29.479999542236328,29.54999923706055,711400.0,0.00987735020947067,-2.5000039736467747,-0.2631594797945964,73.12905550577686,69.64671740961548,-0.0675358589217403,-1.0989988659889462,-1.0567844415789587,-1.8556449083190039,16.004803710189307,0.5399990081787145,0.7627660825909324,0.8582496643066406,-0.9467367931438417,2.663236121757123,-0.044243564418600556,1.7607428930318818,-2.1776507649982797,61.79770946559897,-1.9138836951027685,0.9024932287252414,2,-0.11499977111816406,-0.6499996185302734,0.20937538146972656,-0.9624996185302734,0.23999977111816762,3,0.016863406625055033,-1.4666643354642643,29.36000061035156,15.666815017323264,29.739999771118164,-1.0555568801044908,29.739999771118164,0.016863406625055033
7069,2001-02-09,30.149999618530273,30.20000076293945,29.649999618530273,29.70000076293945,665900.0,0.016863406625055033,1.0000000000000129,4.499971389879843,73.12905550577686,70.55189163209313,-0.4875101016087271,-1.4550442531239653,-1.503451485734054,-2.3552099849728485,16.33937291233773,0.5500011444091761,0.994484175024617,1.2194996833801284,-0.5532779233363279,2.9922772900965846,0.33311088002190203,2.1058884867383547,-2.619597742068919,95.45444299370432,33.86206306255236,0.8863888033582273,2,-0.6049995422363281,-1.5874996185302734,-0.29062461853027344,-1.4624996185302734,-0.5699996948242223,4,-0.004975111788660946,-2.5000039736467747,29.649999618530273,-1.4666643354642643,29.36000061035156,15.666815017323264,29.739999771118164,-0.004975111788660946
7070,2001-02-12,30.75,30.959999084472656,30.04999923706055,30.04999923706055,1173300.0,0.019900510416622552,-1.5999967302630667,1.555561206973264,76.15063429333908,72.16938736629383,-1.094432109349782,-1.9378106442206686,-2.0521215948321974,-2.92633338484222,16.780354747210456,0.9099998474121058,1.0251406089200863,1.682000064849852,-0.20951241603233584,3.57351254573204,0.7362438244087599,2.6277563052909443,-3.1627061610678737,87.71934521021001,25.66303573489661,0.9457562404410935,2,-0.8250007629394531,-1.8950004577636719,-1.140625,-2.0625,-1.2000007629394496,0,-0.026991867437595296,1.0000000000000129,30.149999618530273,-2.5000039736467747,29.649999618530273,-1.4666643354642643,29.36000061035156,-0.026991867437595296
7071,2001-02-13,30.489999771118164,31.0,30.28000068664551,30.95000076293945,302100.0,-0.008455291996157244,1.5714285714285587,-0.6571435578007732,70.38604098894078,73.11049047526984,-0.7870853709351593,-1.5306435169403265,-1.7427539999333135,-2.6406707917767847,17.106586338809013,0.7199993133544886,1.053579470248394,1.278749847412108,-0.5863910952828988,3.1438907901071147,0.3461793760646046,2.2113203187596113,-2.767797722364417,70.8571297781808,5.86153792431233,0.9325704713475029,2,-0.4399995803833008,-1.614999771118164,-0.8806247711181641,-1.802499771118164,-2.5399990081787145,1,-0.03574943131421071,-1.5999967302630667,30.75,1.0000000000000129,30.149999618530273,-2.5000039736467747,29.649999618530273,-0.03574943131421071
7072,2001-02-14,30.45000076293945,30.739999771118164,30.11000061035156,30.239999771118164,490800.0,-0.001311873023252863,-1.680851409208018,-0.4565229109394459,65.75507001174792,72.25295725065563,-0.6684520728393508,-1.326306577770044,-1.6488048294256608,-2.5640040675593916,17.353388863929187,0.6299991607666051,0.9957223244125721,1.0912508010864208,-0.6676404831759619,2.8501420853488035,0.21180515895522944,1.9706964432176122,-2.5311308371109256,63.81585056429873,-1.8358069259519851,0.8794456421311909,2,-0.4000005722045863,-1.5750007629394496,-0.8406257629394496,-1.7625007629394496,-1.9500007629394496,2,-0.023973774426746197,1.5714285714285587,30.489999771118164,-1.5999967302630667,30.75,1.0000000000000129,30.149999618530273,-0.023973774426746197
7073,2001-02-15,30.11000061035156,30.60000038146973,29.79999923706055,30.60000038146973,783300.0,-0.011165850379935116,2.265312318753091,-2.3333212232405525,59.150900120109334,71.43899679698887,-0.2514255287572311,-0.8436922799691224,-1.2597078805795228,-2.1839512913624155,17.815868155801493,0.8000011444091797,0.9756148713758073,0.6332506179809521,-0.981998364936274,2.248499600898178,-0.1743738734776592,1.4408751094395633,-2.0062628800727467,34.074137913982575,-30.314987147755865,0.8076244914586125,2,-0.060000419616695666,-1.235000610351559,-0.500625610351559,-1.422500610351559,-1.1800003051757777,3,-0.010627688088262643,-1.680851409208018,30.45000076293945,1.5714285714285587,30.489999771118164,-1.5999967302630667,30.75,-0.010627688088262643
7074,2001-02-16,30.25,30.75,29.95000076293945,30.11000061035156,608100.0,0.004649597702110597,-2.47826447514633,-0.2857131735571321,52.53334174262576,68.79030513359163,-0.27099362676108996,-0.8241257398542814,-1.3459565291797517,-2.277687611659438,18.578351441227873,0.7999992370605504,0.9710311187907692,0.645125007629396,-0.7661878407849869,2.056437856043779,-0.06053141657779548,1.3507814318365874,-1.9724865335379178,37.5000397364044,-22.95057771410457,0.7056564242071915,2,-0.125,-1.375,-0.640625,-1.5625,-1.2299995422363281,4,-0.011900846623192018,2.265312318753091,30.11000061035156,-1.680851409208018,30.45000076293945,1.5714285714285587,30.489999771118164,-0.011900846623192018
7075,2001-02-20,30.559999465942386,30.899999618530273,30.10000038146973,30.25,605800.0,0.010247916229500387,-1.6229538952206934,2.214291553133484,62.29508367584853,66.95322285483167,-0.5056146387356755,-0.9984617790967754,-1.601524549490886,-2.5551188533840907,19.657865752116326,0.7999992370605433,0.9296038182389523,0.8364995002746625,-0.4679820056519155,2.1409810062012404,0.18425874731137526,1.4887402532379497,-2.1191368074680277,63.33331214058441,4.091422177439384,0.6522407529632881,2,-0.43499946594238637,-1.6849994659423864,-0.9662494659423864,-1.8724994659423864,-1.7099990844726562,1,-0.03206804840845945,-2.47826447514633,30.25,2.265312318753091,30.11000061035156,-1.680851409208018,30.45000076293945,-0.03206804840845945
7076,2001-02-21,30.79999923706055,31.0,30.649999618530273,30.79999923706055,821400.0,0.007853395789016115,-1.3333418104598713,0.0,67.37967887166494,66.65654007953668,-0.6475364009539639,-1.0937014517822625,-1.7710925777609816,-2.761073660977736,21.336052369370567,0.44000053405761363,0.9585589838013071,0.948999309539797,-0.24267935818131292,2.140677977260907,0.3531599756792403,1.5448386434003538,-2.2055883380946533,83.3332803514608,23.470307860855314,0.5958393338605554,2,-0.5599994659423864,-1.9249992370605504,-1.4562492370605504,-1.6124992370605504,-1.8499984741211009,2,-0.04058441658972245,-1.6229538952206934,30.559999465942386,-2.47826447514633,30.25,2.265312318753091,30.11000061035156,-0.04058441658972245
7077,2001-02-22,31.040000915527344,31.25,30.70000076293945,30.899999618530273,775800.0,0.007792262480903256,-1.0370379527753604,100.0,70.22900800406904,66.33431257934691,-0.6975205021071673,-1.2001084508319977,-1.9344066528751434,-2.9600499259996624,21.99540404012148,0.5499992370605504,0.9153610212549381,1.0651259422302246,-0.07662308270064955,2.2068749671610988,0.49425142976478753,1.6360004546956617,-2.3012546704994,85.51731213941261,22.67835479383494,0.5708745124654363,2,-0.590001106262207,-1.7900009155273438,-1.7900009155273438,-1.8525009155273438,-1.4500007629394531,3,-0.09954897105180704,-1.3333418104598713,30.79999923706055,-1.6229538952206934,30.559999465942386,-2.47826447514633,30.25,-0.09954897105180704
7078,2001-02-23,29.25,29.60000038146973,28.5,29.0,3432900.0,-0.057667553567368635,1.3157884169822056,1.7856977425375675,49.551173789946425,63.71454794425464,1.1507915295262912,0.6321478572106614,-0.07484774835722874,-1.1452530343972036,21.99930352092359,2.5400009155273438,0.8213547312565268,-0.7311249732971206,-1.854506286199431,0.3922563396051899,-1.2928156297482758,-0.16943431684596533,2.0,27.27272727272727,-37.86312938482273,0.5616906564511557,2,0.625,0.03125,-0.28125,-0.0625,0.5900001525878906,4,-0.02564102564102566,-1.0370379527753604,31.040000915527344,-1.3333418104598713,30.79999923706055,-1.6229538952206934,30.559999465942386,-0.02564102564102566
7079,2001-02-26,29.34000015258789,29.54999923706055,28.899999618530273,29.38999938964844,1407100.0,0.003076928293603176,2.5135215943418117,-0.1999969482422017,46.168585525414336,60.383209192263,1.043550316403973,0.5737289644760395,-0.10892892781616936,-1.2293915799709865,21.329230801544842,0.649999618530277,0.7969505358357871,-0.6424998283386216,-1.76249751115947,0.4774978544822268,-1.202498669749044,-0.08250098692819918,1.9099998474121094,30.545460094105113,-33.06987300467088,0.5599988414104239,2,0.5349998474121094,-0.058750152587890625,-0.6525001525878906,-0.15250015258789062,0.2600002288818395,0,-0.013974091522830023,1.3157884169822056,29.25,-1.0370379527753604,31.040000915527344,-1.3333418104598713,30.79999923706055,-0.013974091522830023
7080,2001-02-27,29.520000457763672,29.54999923706055,29.04999923706055,29.04999923706055,1273600.0,0.006134979694603082,-1.1276540484384452,-9.400167849240125,47.9629691768907,57.89175676870188,0.7495492726081068,0.37017824608545524,-0.24991441318697127,-1.410407651308308,20.51500166693998,0.5,0.7348509808828183,-0.43549957275390483,-1.5735214056353684,0.7025222601275587,-1.0045104891946366,0.13351134368682693,1.6749995422363284,37.0909257368608,-22.40595190956008,0.5690109164407324,2,0.3549995422363281,-0.23875045776367188,-0.8325004577636719,-0.3325004577636719,0.029998779296878553,1,-0.01693766911404304,2.5135215943418117,29.34000015258789,1.3157884169822056,29.25,-1.0370379527753604,31.040000915527344,-0.01693766911404304
7081,2001-02-28,29.54999923706055,29.70000076293945,29.10000038146973,29.56999969482422,1523800.0,0.0010162187951114898,3.2856773068487386,-0.04255405493149072,51.881174806073666,56.3502128569603,0.6394321595460646,0.3494314909694154,-0.25183460358687526,-1.420301184889123,19.568070382175993,0.6000003814697195,0.6336616740863903,-0.40000076293944886,-1.545077231644143,0.7450757057652453,-0.9725389972917959,0.1725374714128982,1.5911007629394511,38.18179043856547,-24.106983106470892,0.5725382343523463,2,0.3250007629394496,-0.018749237060550428,-0.9093742370605504,-0.2999992370605504,-0.07999992370606179,2,-0.02368862516628789,-1.1276540484384452,29.520000457763672,2.5135215943418117,29.34000015258789,1.3157884169822056,29.25,-0.02368862516628789
7082,2001-03-01,30.13999938964844,30.190000534057614,29.40999984741211,29.54999923706055,1783400.0,0.019966164731670677,1.2608635559487316,-29.499332443262915,54.57943678672744,55.84227248658453,0.0009318903603663387,-0.2004397635637858,-0.7982619140048968,-1.9865611572308772,19.465223086015442,0.7800006866455043,0.4607512258059039,0.15799942016601776,-0.9697669211840498,1.2857657615160853,-0.40588375050901604,0.7218825908410516,0.9482786103515615,97.04135333678728,33.257436225558784,0.5638831706750332,3,-0.26499938964844105,-0.577499389648441,-1.514999389648441,-0.889999389648441,-0.9499988555908274,3,-0.03948237063062765,3.2856773068487386,29.54999923706055,-1.1276540484384452,29.520000457763672,2.5135215943418117,29.34000015258789,-0.03948237063062765
7083,2001-03-02,30.15999984741211,30.489999771118164,30.0,30.13999938964844,991000.0,0.0006635852079857063,-2.2666734483679414,0.03389907218827187,50.10267173674049,55.57219804148617,-0.01255009240563254,-0.1734125350746787,-0.7957223156726627,-1.9844600116538196,19.476317002792683,0.48999977111816406,0.3342906745028529,0.1424999237060547,-0.9591520644246074,1.2441519118367168,-0.40832607035927637,0.6933259177713857,0.8765125925878934,79.24528980900124,18.663299656671356,0.5508259940653306,3,-0.2849998474121094,-0.3474998474121094,-1.1287498474121094,-0.8162498474121094,-0.129999160766598,4,-0.018899194221087767,1.2608635559487316,30.13999938964844,3.2856773068487386,29.54999923706055,-1.1276540484384452,29.520000457763672,-0.018899194221087767
7084,2001-03-05,30.04999923706055,30.479999542236328,29.5,30.45000076293945,1010300.0,-0.0036472351096844546,3.2608760552634632,-19.999618539007585,42.009125659406884,53.31820270632599,0.07386456263972363,-0.004577559564456379,-0.6559356585245268,-1.853771013097262,19.052780806821968,0.9799995422363281,0.23876778635996487,-0.005000686645505681,-1.0535987692054576,1.0435973959144462,-0.5292997279254834,0.519298354634472,0.9357829541394516,69.44441868936075,11.787222658184525,0.5242990412799762,3,-0.17499923706055043,-0.17499923706055043,-1.0187492370605504,-0.5812492370605504,0.7600002288818359,0,-0.006988322456050855,-2.2666734483679414,30.15999984741211,1.2608635559487316,30.13999938964844,3.2856773068487386,29.54999923706055,-0.006988322456050855
7085,2001-03-06,30.149999618530273,30.25,29.79999923706055,30.25,737400.0,0.003327799800620035,7.99998092658636,0.25000000000000444,45.97156333841959,50.93952320263207,-0.10103538650359312,-0.07619333959577546,-0.7566117773667784,-1.9342873700093293,18.669918035267695,0.4500007629394496,0.19999631128530382,0.0744997024536147,-0.9641527708270665,1.113152175734296,-0.4448265341867277,0.5938259390939571,0.7860669288457274,75.53954662714743,18.744378280882522,0.5193262366403413,3,-0.27499961853027344,-0.27499961853027344,-1.1187496185302734,-0.6499996185302734,0.6400012969970703,1,-0.018242097645749578,3.2608760552634632,30.04999923706055,-2.2666734483679414,30.15999984741211,1.2608635559487316,30.13999938964844,-0.018242097645749578
7086,2001-03-07,30.25,30.399999618530273,29.739999771118164,30.149999618530273,543700.0,0.0033167622797669605,2.3000023841880646,-1.0,47.663543905089,48.432249413856496,-0.3210159889000721,-0.1433777971193706,-0.8480803350054344,-2.0130264771209028,18.331339134797382,0.6599998474121094,0.18952533258313053,0.14900007247924663,-0.8799677272876671,1.1779678722461604,-0.3654838274042085,0.6634839723627017,0.6373452164284821,77.77779740070748,20.967242158135008,0.5144838998834562,3,-0.755000114440918,-0.375,-1.09375,-0.75,0.4799995422363281,2,-0.023140521088907406,7.99998092658636,30.149999618530273,3.2608760552634632,30.04999923706055,-2.2666734483679414,30.15999984741211,-0.023140521088907406
7087,2001-03-08,30.25,30.54999923706055,29.979999542236328,30.25,565400.0,0.0,-1.1111064016163117,0.0,51.776640899725855,48.67952353716533,-0.49714220662573183,-0.07724284252329028,-0.847432083723966,-2.002526768852867,17.856824598303255,0.5699996948242223,0.10832113425891876,0.10450010299682688,-0.8647856969525307,1.0737859029461845,-0.3801427969778537,0.5891430029715075,0.5895983120999126,71.42862332925198,11.257011645950826,0.48464289997467913,3,-0.5250005722045898,-0.375,-1.078125,-0.75,0.39999961853027344,3,-0.025785146665967318,2.3000023841880646,30.25,7.99998092658636,30.149999618530273,3.2608760552634632,30.04999923706055,-0.025785146665967318
7088,2001-03-09,30.149999618530273,30.290000915527344,29.649999618530273,30.290000915527344,571200.0,-0.003305797734536431,8.142790970150271,-100.0,48.71794495592316,48.96278569611075,-0.2861421084994653,0.06549486753998934,-0.7721105394295407,-1.8944974749331287,17.249170455510555,0.6400012969970703,-0.02638022097048065,-0.02050027847290181,-0.9613504864677331,0.9203499295219295,-0.4909253824703157,0.4499248255245121,0.6428067273276419,61.90477055487516,-1.0877715928724498,0.47042510399741544,3,-0.350000381469723,-0.27499961853027344,-0.9781246185302734,-0.6499996185302734,1.1200008392333984,4,-0.03184076605701325,-1.1111064016163117,30.25,2.3000023841880646,30.25,7.99998092658636,30.149999618530273,-0.03184076605701325
7089,2001-03-12,30.0,30.479999542236328,29.60000038146973,30.190000534057614,535200.0,-0.004975111788660946,1.2857164089263993,1.3571340989904517,42.51338330173964,48.3572761544273,-0.036516073317905295,0.21468786266371254,-0.6470267208400671,-1.745243247673237,16.35051082131847,0.879999160766598,-0.21353725633671417,-0.16299991607666087,-1.1069246175930978,0.7809247854397761,-0.6349622668348793,0.3089624346815576,0.7469502189407571,42.10527372493553,-19.983112425375573,0.4719623507582189,3,-0.17500019073485973,-0.125,-0.828125,-0.5,1.0200004577636719,0,0.0010000228881836826,8.142790970150271,30.149999618530273,-1.1111064016163117,30.25,2.3000023841880646,30.25,0.0010000228881836826
7090,2001-03-13,29.920000076293945,30.04999923706055,29.29999923706055,30.0,484200.0,-0.002666664123535112,7.333407508662289,0.42105104652914505,37.70952176213248,46.78264803843384,0.1186701966888215,0.24171066522382745,-0.6115197436164408,-1.6305353936251876,14.735862389271276,0.75,-0.17166769439449325,-0.2014998435974107,-1.1090419934171152,0.7060423062222938,-0.6552709185072629,0.25227123131244156,0.7820111382679968,49.60006713867159,-9.396114287069565,0.4537710749098518,3,0.004999160766605115,-0.04500007629394531,-0.6231250762939453,-0.4200000762939453,0.5900001525878942,1,0.02974596882951208,1.2857164089263993,30.0,8.142790970150271,30.149999618530273,-1.1111064016163117,30.25,0.02974596882951208
7091,2001-03-14,29.399999618530273,29.670000076293945,29.20000076293945,29.670000076293945,423800.0,-0.01737969439965592,2.4814704926602786,3.375008940705243,28.756473739631232,43.91342992208982,0.6874481150035372,0.7123886131576427,-0.1671504720834207,-1.0745066338691664,13.046784055139026,0.7199993133544957,-0.12202445706309106,-0.6670002937316895,-1.6115270321400743,0.2775264446766954,-1.1392636629358819,-0.19473692452749702,1.2579713717404282,14.814746788586596,-39.14018151815323,0.47226336920419204,3,0.47500038146972656,0.47500038146972656,-0.08749961853027344,0.10000038146972656,0.30000114440917613,2,0.04727895629362444,7.333407508662289,29.920000076293945,1.2857164089263993,30.0,8.142790970150271,30.149999618530273,0.04727895629362444
7092,2001-03-15,29.71999931335449,29.71999931335449,29.0,29.25,708800.0,0.01088434350259404,2.0638313414362264,-1.7407352463301131,59.83261628236402,44.994534871603534,0.3370505598594562,0.3529930576727587,-0.5183100085063295,-1.366230945600389,11.63720841149466,0.7199993133544886,-0.08488781928185318,-0.3105005264282248,-1.2491104466548748,0.6281093937984252,-0.779805486541548,0.15880443368509845,0.8948122571108001,48.64861730068821,-8.322809070639622,0.4693049601133248,3,0.0550003051757848,0.15500068664551137,-0.3312492370605433,-0.21999931335448863,0.5799999237060618,3,0.03398385774618795,2.4814704926602786,29.399999618530273,7.333407508662289,29.920000076293945,1.2857164089263993,30.0,0.03398385774618795
7093,2001-03-16,29.790000915527344,29.790000915527344,29.3799991607666,29.5,779900.0,0.002355370248659394,1.8275893820209939,0.6170241259663622,59.493675979667884,46.93726268496586,0.23361197546305945,0.2717199016693783,-0.6193004759777807,-1.397283583553353,10.609531911681106,0.4100017547607422,-0.0699943299457928,-0.22449893951415945,-1.1682981081562325,0.7193002291279136,-0.696398523835196,0.24740064480687707,0.7825144235286388,53.37845674827888,-6.649170984557465,0.47189958432103607,3,-0.015001296997070312,0.08499908447265625,-0.47937583923339844,-0.29000091552734375,0.5099983215332067,4,0.0288687034767654,2.0638313414362264,29.71999931335449,2.4814704926602786,29.399999618530273,7.333407508662289,29.920000076293945,0.0288687034767654
7094,2001-03-19,29.88999938964844,29.940000534057614,29.57999992370605,29.790000915527344,729500.0,0.003356779827051737,2.5999923706347006,0.3448212359580244,58.0785760690311,48.282486321700475,0.12128516971191061,0.15111602850871364,-0.6711848149846951,-1.4533644024478463,9.29414493136946,0.3600006103515625,-0.115230462489059,-0.10650043487548544,-1.0451058013746497,0.8321049316236788,-0.5758031181250658,0.3628022483740949,0.6410656426264225,84.7619082219502,20.93104563451365,0.4693026832495816,3,-0.11499977111816762,-0.014999389648441053,-0.6224994659423864,-0.38999938964844105,0.46000099182128906,0,0.046169324064728956,1.8275893820209939,29.790000915527344,2.0638313414362264,29.71999931335449,2.4814704926602786,29.399999618530273,0.046169324064728956
7095,2001-03-20,29.57999992370605,29.95000076293945,29.309999465942386,29.88999938964844,546900.0,-0.010371344003765715,1.976734902082564,-3.100041962310177,50.58367058254237,48.606944841417516,0.38211022793608507,0.404680120246109,-0.327770645981051,-1.0978102119549185,7.891922722636801,0.6400012969970632,-0.1427544450408682,-0.36749992370605966,-1.2843108182820941,0.5493109708699748,-0.8259053709940751,0.0909055235819558,0.9104438079233148,61.052574517039496,-5.773930714260224,0.4584054472880171,3,0.1949996948242223,0.29500007629394887,-0.5262498855590785,-0.07999992370605113,0.8700008392333984,1,0.04868155976239796,2.5999923706347006,29.88999938964844,1.8275893820209939,29.790000915527344,2.0638313414362264,29.71999931335449,0.04868155976239796
7096,2001-03-21,29.54999923706055,30.32999992370605,29.5,29.59000015258789,1149300.0,-0.001014221998745124,-10.857193460490413,0.12903543367643716,35.32339488717233,46.778806395578236,0.3379082666483768,0.35440279055044854,-0.2720744083571667,-1.0279544534980687,6.104175823777858,0.8299999237060511,-0.12074364046636532,-0.33500061035156037,-1.1742611939158287,0.504259973212708,-0.7546309021336945,0.08462968143057381,0.900635619936228,41.35332846696524,-20.756812877963213,0.419630291782134,3,0.19000053405761363,0.3250007629394496,-0.15999984741211293,-0.04999923706055043,0.9700012207031214,2,0.03248734404761988,1.976734902082564,29.57999992370605,2.5999923706347006,29.88999938964844,1.8275893820209939,29.790000915527344,0.03248734404761988
7097,2001-03-22,27.95000076293945,29.45000076293945,27.45000076293945,29.45000076293945,569400.0,-0.05414546583522206,1.6666666666666667,37.4991417127632,19.220069769641157,43.50126470821357,1.7627095386290925,1.8035032804830529,1.3395870214175893,0.6129792638740703,4.756775647720983,2.099998474121101,-0.17153743177842884,-1.7804990768432667,-2.8346628508221663,-0.7263353028643671,-2.3075809638327165,-1.253417189853817,2.461621396917394,17.361116170148794,-40.82254447036864,0.5270818869894506,3,1.014999389648441,1.399999618530277,1.512499332427982,1.5499992370605504,3.349998474121101,3,0.06261180508876518,-10.857193460490413,29.54999923706055,1.976734902082564,29.57999992370605,2.5999923706347006,29.88999938964844,0.06261180508876518
7098,2001-03-23,28.5,28.70000076293945,27.45000076293945,28.0,653700.0,0.019677968588459827,1.7777730682829873,-0.3333333333333333,30.769234409904982,42.19635927578749,1.0661624986408853,1.258983735157063,0.813926854284837,0.08757013556829563,5.316642216284709,1.25,-0.23381092363569067,-1.1929998397827148,-2.3658161313986525,-0.020183548166777143,-1.7794079855906837,-0.606591693974746,1.8299999237060511,36.45831746635164,-19.462322412124855,0.5864081458079687,3,0.39000034332275035,0.8500003814697266,0.9625000953674316,1.0,3.25,4,0.06315786796703682,1.6666666666666667,27.95000076293945,-10.857193460490413,29.54999923706055,1.976734902082564,29.57999992370605,0.06315786796703682
7099,2001-03-26,28.93000030517578,29.20000076293945,28.60000038146973,29.20000076293945,919400.0,0.01508773000616781,3.4444397349496962,-0.5400009155273366,36.00917802436249,42.00743219381305,0.5234695161373537,0.8397466013059045,0.44197226001032774,-0.3250694543660231,5.65078064654346,0.7000007629394496,-0.31572037534643727,-0.7424995422363274,-1.954958572284088,0.46995948781143326,-1.3487290572602078,-0.13627002721244708,1.2847996520996041,51.38888796906398,-1.9654049586701703,0.60622951502388,3,-0.039999961853030896,0.4200000762939453,0.5324997901916504,0.5699996948242188,0.6900005340576172,0,0.04735564871873388,1.7777730682829873,28.5,1.6666666666666667,27.95000076293945,-10.857193460490413,29.54999923706055,0.04735564871873388
7100,2001-03-27,29.020000457763672,29.190000534057614,28.60000038146973,28.93000030517578,764400.0,0.003110962725146882,1.7441848086442875,-0.3333333333333377,35.86206926791115,42.79694280806639,0.32673882537460486,0.7487561955249689,0.3921117040892135,-0.3870298278542421,6.002976332771066,0.5900001525878835,-0.3817358840399052,-0.6274993896484382,-1.8733573407035244,0.618358561406648,-1.2504283651759813,-0.004570414120895094,1.0842075317382758,54.513894177882946,4.073488075257977,0.6229289755275429,3,-0.13000011444092152,0.3299999237060547,0.4799995422363281,0.4799995422363281,0.10999870300292969,1,0.04583045839857136,3.4444397349496962,28.93000030517578,1.7777730682829873,28.5,1.6666666666666667,27.95000076293945,0.04583045839857136
7101,2001-03-28,28.85000038146973,29.020000457763672,28.25,28.899999618530273,1173700.0,-0.00585803148216224,4.310331219910026,-0.5555461365658911,34.513273589416144,39.98368250884995,0.45876051010978003,0.9102966213153216,0.6131927732528375,-0.19867537039186445,6.683609739563765,0.7700004577636719,-0.41960907194473407,-0.7624995231628375,-2.058222753173748,0.533223706848073,-1.4103611381682946,-0.11463790815738051,1.148039318969719,69.99998092651403,21.296787417093448,0.6478616150054557,3,0.03999996185302024,0.49999999999999645,0.6499996185302699,0.6499996185302699,0.7099990844726562,2,0.0554592845862627,1.7441848086442875,29.020000457763672,3.4444397349496962,28.93000030517578,1.7777730682829873,28.5,0.0554592845862627
7102,2001-03-29,28.95000076293945,29.0,28.53000068664551,28.899999618530273,839300.0,0.0034662176827542357,5.266673448367894,-1.0000381475547417,36.725672119069195,37.45390430211677,0.2660247931224511,0.755297960190898,0.5705183173775517,-0.26857612130395125,7.440813525237197,0.46999931335448863,-0.43549958067164596,-0.6029992103576696,-1.906000873823558,0.700002453108219,-1.254500042090612,0.04850162137527292,0.9461173800000005,85.71428571428571,37.08313058508344,0.6515008317329437,3,-0.06000041961669922,0.399999618530277,0.6074991226196325,0.5499992370605504,0.5299987792968786,3,0.05423142153536897,4.310331219910026,28.85000038146973,1.7441848086442875,29.020000457763672,3.4444397349496962,28.93000030517578,0.05423142153536897
7103,2001-03-30,29.59000015258789,29.65999984741211,28.85000038146973,29.04999923706055,1215000.0,0.02210705950888059,1.3823503012487413,10.799771123403328,45.908183784713955,36.101638492748194,-0.4529619922664736,0.0742109433797502,-0.011595841724982847,-0.8674631102054278,7.553724386989627,0.8099994659423793,-0.3511617585103082,0.065500164031981,-1.2061575625688903,1.3371578906328523,-0.5703286992684546,0.7013290273324166,0.20827329515156023,95.03548209932823,43.69603171335132,0.6358288633004351,3,-0.6999998092651403,-0.5900001525878906,0.25999975204467773,-0.09000015258789062,-0.6800003051757812,4,0.057789762610836126,5.266673448367894,28.95000076293945,4.310331219910026,28.85000038146973,1.7441848086442875,29.020000457763672,0.057789762610836126
7104,2001-04-02,29.84000015258789,30.21999931335449,29.51000022888184,29.59000015258789,1014600.0,0.008448800226793285,-2.463411457121882,0.46296217804716394,49.2277997253859,35.95098617528636,-0.7943328262396996,-0.20272198249401185,-0.19759725120929517,-1.0774734308275953,8.037523897608127,0.7099990844726491,-0.4158745891306843,0.3260001182556138,-0.9307688750688783,1.582769111580106,-0.30238437840663224,0.9543846149178599,-2.389999389648441,80.71069577585078,27.947018068075145,0.6283844966622462,4,-0.9499998092651403,-0.8400001525878906,-0.2618751525878906,-0.3400001525878906,-0.5699996948242188,0,0.06400803745459971,1.3823503012487413,29.59000015258789,5.266673448367894,28.95000076293945,4.310331219910026,28.85000038146973,0.06400803745459971
7105,2001-04-03,29.60000038146973,29.989999771118164,29.440000534057614,29.899999618530273,923800.0,-0.00804288773092876,1.2916656732549878,-1.1999969482421733,52.04082506490831,37.80847841725703,-0.6159738677599904,-0.006365841223750834,0.08881284386427168,-0.7974756373740561,8.576475313932955,0.5499992370605504,-0.49573043013369755,0.11350030899048136,-1.1082542591642621,1.3352548771452248,-0.4973769750868904,0.7243775930678531,-2.0945996475219815,68.52796203116272,10.51108826238059,0.6108772840773715,4,-0.765000343322761,-0.6000003814697301,-0.021875381469730115,-0.10000038146973012,-0.10000038146973012,1,0.0006756911319565351,-2.463411457121882,29.84000015258789,1.3823503012487413,29.59000015258789,5.266673448367894,28.95000076293945,0.0006756911319565351
7106,2001-04-04,29.54999923706055,29.899999618530273,29.440000534057614,29.60000038146973,865100.0,-0.0016892278298915597,-2.40741891958701,0.16667090522996522,48.16414571157513,41.02448685524969,-0.6324853107322959,-0.012117130219738925,0.1835853048362317,-0.714346784588404,8.958389334887682,0.4599990844726598,-0.5864169543906712,0.09849920272827362,-1.0701122106937149,1.267110616150262,-0.4858065039827224,0.6828049094392696,-1.9903065315246664,60.35499285590164,1.1054643747353623,0.5843057067109946,4,-0.7149991989135813,-0.5499992370605504,0.028125762939449572,-0.04999923706055043,-0.0699996948242223,2,-0.01421320091836753,1.2916656732549878,29.60000038146973,-2.463411457121882,29.84000015258789,1.3823503012487413,29.59000015258789,-0.01421320091836753
7107,2001-04-05,29.46999931335449,29.79999923706055,29.25,29.79999923706055,1107200.0,-0.0027072732917613473,2.333329480102831,6.5998474156018965,46.551705002065574,42.77809469882309,-0.3511235293516002,0.006799533654604062,0.29827567621940076,-0.6153192842532214,9.255903314922257,0.5499992370605504,-0.6410881752813324,0.057499313354487214,-1.0493378109349472,1.1643364376439216,-0.49591924879022997,0.6109178754992044,-1.8571004756622322,45.25543177116225,-14.127987948606389,0.5534185621447181,4,-0.23499965667724254,-0.46999931335448863,0.23312568664551137,0.030000686645511365,0.1500015258789098,3,0.00305395842161138,-2.40741891958701,29.54999923706055,1.2916656732549878,29.60000038146973,-2.463411457121882,29.84000015258789,0.00305395842161138
7108,2001-04-06,29.190000534057614,30.20000076293945,28.60000038146973,29.649999618530273,1101700.0,-0.00950114644794009,1.051280734573109,1.3939369418836325,42.73859774988152,43.52580800165854,0.041398328501411896,0.22260295897080695,0.5922927041787034,-0.3207217762387735,10.141521011027885,1.6000003814697195,-0.6664442056594808,-0.17449951171875355,-1.228683197550751,0.879684174113244,-0.7015913546347505,0.3525923311972434,-1.5249596868521138,36.419786518097176,-18.93743147238515,0.527091842915998,4,0.04499912261963246,-0.19000053405761363,0.5287494659423864,0.30999946594238637,-0.09000015258788352,4,0.009934875055598535,2.333329480102831,29.46999931335449,-2.40741891958701,29.54999923706055,1.2916656732549878,29.60000038146973,0.009934875055598535
7109,2001-04-09,30.03000068664551,30.5,29.25,29.25,574900.0,0.028776983118168342,-2.205125383609043,-1.6956570414475922,54.205615806398775,45.56397983926828,-0.6997430632177419,-0.648271599156363,-0.22968390886956414,-1.139094537432893,10.80757652738086,1.3099994659423864,-0.4441083724090227,0.6640006065368702,-0.3940687689243383,1.7220699819980787,0.13496591880626596,1.1930352942674745,-2.3138606701170303,75.26318906747713,19.774340257719828,0.5290346877306034,4,-0.6550006866455114,-1.0300006866455114,-0.18625068664551137,-0.5300006866455114,-0.8500003814697301,0,-0.03729606438975119,1.051280734573109,29.190000534057614,2.333329480102831,29.46999931335449,-2.40741891958701,29.54999923706055,-0.03729606438975119
7110,2001-04-10,30.809999465942386,30.899999618530273,30.149999618530273,30.20000076293945,605200.0,0.02597398473066792,-1.1126731050786445,0.782048930785319,60.327876541318325,48.432269056146296,-1.3400487634968066,-1.431572615549431,-1.0063217171267311,-1.8917127581418178,11.282440587097279,0.8699989318847621,-0.2675134614343584,1.399499416351322,0.18067430472616408,2.6183245279764797,0.790086860538743,2.008911972163901,-2.9825050500750443,96.08694858947389,37.20684832835089,0.6094125558125786,4,-1.0949993133544957,-1.634999275207523,-0.9349994659423864,-1.3099994659423864,-1.7899990081787145,1,-0.049983740177634295,-2.205125383609043,30.03000068664551,1.051280734573109,29.190000534057614,2.333329480102831,29.46999931335449,-0.049983740177634295
7111,2001-04-11,30.790000915527344,30.989999771118164,30.04999923706055,30.90999984741211,427200.0,-0.0006490928517265404,5.714318801089893,-0.19671997873770544,81.41595422359879,53.39785595664958,-1.1353114683446606,-1.3724663714630907,-0.970230128491167,-1.8461678604855578,11.693371814411597,0.9400005340576136,-0.12995181026023417,1.3100008010864244,-0.055945703240368516,2.6759473054132172,0.6270275489230279,1.9929740532498208,-2.778156187500226,91.63184490937297,26.36388103069109,0.6829732521633959,4,-0.9950008392333984,-1.5700006484985352,-0.9150009155273438,-1.2900009155273438,-1.6600017547607422,2,-0.04189674820297906,-1.1126731050786445,30.809999465942386,-2.205125383609043,30.03000068664551,1.051280734573109,29.190000534057614,-0.04189674820297906
7112,2001-04-12,30.729999542236328,30.729999542236328,30.0,30.649999618530273,538800.0,-0.0019487291817765762,17.250005960470162,-0.6666719649044728,77.66749649767138,56.92666848031152,-0.8898405195907095,-1.2995471030515944,-0.8893430721365689,-1.7617076402442748,11.883081666309456,0.7900009155273438,0.01218553863005667,1.199499416351319,-0.27423488314167344,2.6732337158443116,0.4626322666048246,1.9363665660978135,-2.4799024107619267,89.12132655732262,19.374317595104884,0.7368671497464957,4,-0.9349994659423828,-1.5099992752075195,-1.044999599456787,-1.2299995422363281,-1.2199993133544886,3,-0.04067686360626066,5.714318801089893,30.790000915527344,-1.1126731050786445,30.809999465942386,-2.205125383609043,30.03000068664551,-0.04067686360626066
7113,2001-04-16,30.649999618530273,30.95000076293945,30.26000022888184,30.54999923706055,439800.0,-0.0026033167880820107,-1.0294181170497738,1.2500059604701175,73.36956606244803,59.609086962207314,-0.7193103885559609,-1.214060261380709,-0.7873445824698067,-1.6614575413771604,12.080732502589479,0.6900005340576101,0.18933412830769925,1.0764995574951186,-0.4771345047422386,2.630133619732476,0.29968252637644,1.8533165886137972,-2.1807102758843726,80.45975877517509,8.043965141188664,0.7768170311186777,4,-0.8549995422363281,-1.4299993515014648,-0.8499999046325684,-1.1499996185302734,-1.239999771118164,0,-0.03360518081945296,17.250005960470162,30.729999542236328,5.714318801089893,30.790000915527344,-1.1126731050786445,30.809999465942386,-0.03360518081945296
7114,2001-04-17,31.270000457763672,31.270000457763672,30.649999618530273,30.899999618530273,737000.0,0.02022841262479358,2.3513482862253654,3.6999942779760606,76.7220960724013,62.35145040748431,-1.2461832548594103,-1.8186152999778855,-1.3728530916903736,-2.2464199322911362,12.548742797700669,0.6200008392333984,0.37777018035439625,1.6275003433227546,-0.09835083770874675,3.353351524354256,0.7645747528070039,2.4904259338385053,-2.59905428083999,100.0,24.27380428602038,0.8629255905157505,4,-1.3350000381469727,-1.9099998474121094,-1.4325008392333984,-1.7700004577636719,-1.7900009155273438,1,-0.0693955882483902,-1.0294181170497738,30.649999618530273,17.250005960470162,30.729999542236328,5.714318801089893,30.790000915527344,-0.0693955882483902
7115,2001-04-18,31.020000457763672,31.25,30.38999938964844,31.020000457763672,659700.0,-0.0079948831576665,2.7391405304098164,0.0,75.29138202779207,65.36558777595286,-0.8644831479775839,-1.5338436248200153,-1.1047393288951532,-1.9684671852989197,12.604073625114184,0.8800010681152308,0.47661152521430594,1.3055003166198738,-0.5262714323006179,3.1372720655403654,0.38961444215962615,2.2213861910801214,-2.08914885275599,80.31496772526981,3.704808141846769,0.9158858744602459,4,-1.0850000381469727,-1.6599998474121094,-1.1700005531311035,-1.5200004577636719,-1.4500007629394531,2,-0.05931657399854673,2.3513482862253654,31.270000457763672,-1.0294181170497738,30.649999618530273,17.250005960470162,30.729999542236328,-0.05931657399854673
7116,2001-04-19,30.51000022888184,31.10000038146973,30.399999618530273,31.040000915527344,641900.0,-0.016441012938611665,1.1538497653959678,-100.0,66.59574304030637,67.59270311353517,-0.22795829220867247,-0.9994787157498131,-0.5821781178864534,-1.4272083732966756,13.259094020285445,0.7000007629394567,0.5311408767652068,0.7475000381469776,-1.1161563291286143,2.6111564054225695,-0.1843281454908201,1.6793282217847754,-1.3452337385985587,40.15748386263518,-33.84281441302134,0.9318281836377963,4,-0.5749998092651403,-1.149999618530277,-0.610000610351566,-1.0100002288818395,-1.2700004577636754,3,-0.04883643919830849,2.7391405304098164,31.020000457763672,2.3513482862253654,31.270000457763672,-1.0294181170497738,30.649999618530273,-0.04883643919830849
7117,2001-04-20,29.70000076293945,30.60000038146973,29.45000076293945,30.5,1044600.0,-0.026548654862860843,1.2999992370605447,1.5094305672015802,51.12936996383475,68.52501113730776,0.6907361975223552,-0.05444275372541796,0.2434794288230684,-0.5943348754841971,12.112038949354185,1.1499996185302805,0.5715096999610338,-0.14999942779541442,-1.8083688562165499,1.508370000625721,-0.9791841420059804,0.6791852864151515,-0.32471087590812786,13.73626603954707,-55.223693231233916,0.8291847142105674,4,0.5599994659423864,-0.3400001525878871,0.17499923706055043,-0.20000076293944957,-0.3800010681152308,4,-0.019191972644125754,1.1538497653959678,30.51000022888184,2.7391405304098164,31.020000457763672,2.3513482862253654,31.270000457763672,-0.019191972644125754
7118,2001-04-23,30.29999923706055,30.399999618530273,29.79999923706055,29.899999618530273,883700.0,0.02020196830667409,-1.0000000000000118,-0.5000000000000022,54.40612368833178,68.54728979085587,0.29586245142269263,-0.54038116986003,-0.34291505927894406,-1.1577586662377826,10.902995597068571,0.6999988555908239,0.6593835957586123,0.3599990844726584,-1.1811144759707943,1.901112644916111,-0.4105576957490662,1.130555864694383,-0.8499984741211009,46.70322069494603,-19.912347726192102,0.770556780221726,4,0.06000137329101207,-0.9399986267089879,-0.4749994277954137,-0.7999992370605504,-1.1299991607666051,0,-0.026072575183845093,1.2999992370605447,29.70000076293945,1.1538497653959678,30.51000022888184,2.7391405304098164,31.020000457763672,-0.026072575183845093
7119,2001-04-24,30.29999923706055,30.54999923706055,30.10000038146973,30.25,737500.0,0.0,-1.5714332425068642,0.12499821185895921,57.02810429754955,68.1806484304371,0.3779331335171072,-0.45585362524709083,-0.34514954908756934,-1.1248044566415878,10.277453402552538,0.4499988555908203,0.7719679303674916,0.2914991378784215,-1.1808460787026327,1.7638443544594757,-0.4446734704121056,1.0276717461689486,-0.8499984741211009,47.22215746653162,-18.360377065864974,0.7361726082905271,4,0.06000137329101207,-0.9399986267089879,-0.4749994277954137,-1.2062492370605504,-0.6299991607666051,1,-0.029372917889709527,-1.0000000000000118,30.29999923706055,1.2999992370605447,29.70000076293945,1.1538497653959678,30.51000022888184,-0.029372917889709527
7120,2001-04-25,30.35000038146973,30.489999771118164,30.10000038146973,30.29999923706055,508900.0,0.0016502028273328584,1.3636332109932958,1.0000381475546707,58.03214381875119,65.58244727434294,0.28588274521352375,-0.42278189177093495,-0.4161930009353476,-1.1462158135703469,9.618106130551256,0.38999938964843395,0.9432395149652848,0.27500028610229776,-1.1278612996433353,1.6778618718479308,-0.42643050677051875,0.9764310789751143,-0.717999649047858,54.54544403664442,-11.215093028624388,0.7014307928728158,4,0.010000228881832385,-0.9899997711181676,-0.5250005722045934,-1.3500003814697301,-0.5900001525878906,2,-0.028665595660571475,-1.5714332425068642,30.29999923706055,-1.0000000000000118,30.29999923706055,1.2999992370605447,29.70000076293945,-0.028665595660571475
7121,2001-04-26,30.45000076293945,30.899999618530273,30.309999465942386,30.35000038146973,771700.0,0.0032949054435853498,-5.5554766723535405,1.9999618539002966,59.800018234259866,63.59717191174166,0.1481622624960508,-0.4182100999100662,-0.5281256566056776,-1.2167546610506648,8.350041689120232,0.5900001525878871,0.9934177292105026,0.295000648498533,-0.9913732127841293,1.5813745097811953,-0.3481862821427981,0.9381875791398642,-0.6542000579833989,68.96557167229867,0.5860254827447307,0.643186930641331,4,-0.09000015258788707,-1.090000152587887,-0.6250009536743129,-1.4500007629394496,-0.7400016784667933,3,-0.028899870149963203,1.3636332109932958,30.35000038146973,-1.5714332425068642,30.29999923706055,-1.0000000000000118,30.29999923706055,-0.028899870149963203
7122,2001-04-27,30.520000457763672,30.63999938964844,30.28000068664551,30.60000038146973,568500.0,0.0022988404949211283,3.5000417237883203,-0.7999961853173786,63.88309184861142,62.543119221315365,0.050558298674840074,-0.3842597876822147,-0.6082007558366236,-1.2545907841727484,7.028402364029605,0.3599987030029297,0.9376596343325474,0.28650035858154155,-0.8758978872087795,1.4488986043718626,-0.29469876431361897,0.8676994814767021,-0.576779777526859,65.45463372850105,-6.6797824545428455,0.581199122895161,4,-0.15999984741210938,-1.1599998474121094,-0.7125005722045898,-1.5200004577636719,-1.1100006103515625,4,-0.04193973353365077,-5.5554766723535405,30.45000076293945,1.3636332109932958,30.35000038146973,-1.5714332425068642,30.29999923706055,-0.04193973353365077
7123,2001-04-30,31.29999923706055,31.54999923706055,30.85000038146973,31.0,1748300.0,0.025556971415394036,-1.3333354526150092,-3.749994039529716,63.4249385353571,61.0656572727549,-0.7012898372048326,-1.0852210310851511,-1.3784581204969975,-1.9985617527801658,6.751524339187309,1.0299987792968786,0.8000022767647543,0.980999183654788,-0.23253670049028585,2.194535067799862,0.3742312415822511,1.587767125727325,-1.2241005790710524,82.75860708192529,10.5647364616661,0.6067679420725364,4,-0.7999992370605504,-1.7999992370605504,-2.142498970031742,-2.2999992370605504,-2.869998931884769,0,-0.06325877285939119,3.5000417237883203,30.520000457763672,-5.5554766723535405,30.45000076293945,1.3636332109932958,30.35000038146973,-0.06325877285939119
7124,2001-05-01,31.75,31.79999923706055,30.85000038146973,31.149999618530273,1633800.0,0.01437702153061493,1.714286882052065,2.000006357844921,60.68182517674398,59.442373178193996,-1.2024978016871941,-1.4596285153764512,-1.8178008630285376,-2.4085542643015536,7.296894110797844,0.9499988555908203,0.7120639732614826,1.335499954223632,-0.012488359510303582,2.683488267957568,0.6615057973566643,2.0094941110906,-1.4972092725219746,97.05886642828511,26.735313492336758,0.6739941568669684,5,-1.125,-1.7250003814697266,-2.6299996376037598,-2.75,-3.6000003814697266,1,-0.08125984011672616,-1.3333354526150092,31.29999923706055,3.5000417237883203,30.520000457763672,-5.5554766723535405,30.45000076293945,-0.08125984011672616
7125,2001-05-02,29.6200008392334,31.670000076293945,29.540000915527344,31.649999618530273,1420200.0,-0.06708658774068033,1.0579705070415268,-3.3833291477653837,41.01382461475808,56.59993779757752,0.7912337115383572,0.7082586453817612,0.288331548770536,-0.2525224152465917,7.597440183833848,2.2099990844726562,0.6062111663332743,-0.7954992294311509,-2.140970669520126,0.549972210657824,-1.4682349494756401,-0.1227635093866617,2.179998397827152,3.5398222619821196,-61.44095038149212,0.6727357200444881,5,1.0049991607666016,0.404998779296875,-0.5000004768371582,-0.6200008392333984,-0.8700008392333984,2,0.00168802281039504,1.714286882052065,31.75,-1.3333354526150092,31.29999923706055,3.5000417237883203,30.520000457763672,0.00168802281039504
7126,2001-05-03,29.1299991607666,29.520000457763672,29.0,29.209999084472656,1058300.0,-0.016542932632795937,-2.0588420090094637,0.03940885310963785,38.47262061711794,55.19363231460899,1.19004179398355,1.2281495087193832,0.7405434416080041,0.2669145854166146,8.113423537728796,0.6200008392333984,0.39754158690187325,-1.2645009040832527,-2.6782301659589116,0.14922835779240629,-1.9713655350210821,-0.5576362731454232,2.670000076293949,4.642828435306117,-54.91797005553447,0.7068646309378296,5,1.2700004577636719,0.8950004577636719,-0.009998798370361328,-0.12999916076660156,-0.28999900817871094,3,0.021627225755768142,1.0579705070415268,29.6200008392334,1.714286882052065,31.75,-1.3333354526150092,31.29999923706055,0.021627225755768142
7127,2001-05-04,29.559999465942386,29.59000015258789,29.1299991607666,29.3799991607666,946900.0,0.014761425251083704,2.833314789795756,-2.2500059604702063,42.52400537929811,53.873396946938584,0.8248339485212881,0.8487535378677293,0.2692336932269477,-0.12985318676559388,8.384255298497429,0.46000099182128906,0.2075218330034616,-0.8390006065368603,-2.2408624611043955,0.5628612480306749,-1.5399315338206279,-0.13806967925309266,2.1279998016357418,19.999986376077583,-35.392221329081764,0.7009309272837669,5,0.8400001525878871,0.6050004959106445,-0.43999910354614613,-0.5599994659423864,-0.6199989318847727,4,0.0050744120852603825,-2.0588420090094637,29.1299991607666,1.0579705070415268,29.6200008392334,1.714286882052065,31.75,0.0050744120852603825
7128,2001-05-07,29.479999542236328,29.70000076293945,29.290000915527344,29.70000076293945,566800.0,-0.0027063574137824453,2.727250658898687,-1.222226931716991,36.74073395905675,51.61924468710604,0.8675128850898339,1.0030187104507888,0.36384876467525373,-0.010760861710096492,7.8599548560093435,0.4099998474121058,0.08025622546228917,-0.9335004806518548,-2.2879050887113337,0.4209041274076242,-1.610702784681596,-0.2562981766221135,2.1004797546386733,17.14284546520925,-31.25982421645177,0.67720230402974,5,0.9200000762939453,0.7200002670288121,-0.3599991798400879,-0.4799995422363281,-0.7600002288818395,0,-0.002374480865372064,2.833314789795756,29.559999465942386,-2.0588420090094637,29.1299991607666,1.0579705070415268,29.6200008392334,-0.002374480865372064
7129,2001-05-08,28.90999984741211,29.54999923706055,28.709999084472656,29.479999542236328,778800.0,-0.019335132417745537,1.3662006640805358,2.5908933277847552,35.07778853303036,49.0687607664704,1.362932921979521,1.5650494431272577,0.9392400758555404,0.5874300134634112,7.9549933802754245,0.8400001525878942,0.08584188423963823,-1.4475001335144029,-2.9528713724867472,0.057871105457941496,-2.200185753000575,-0.6948145140282307,2.5672602775878914,6.756780267711755,-36.05560114590249,0.7526856194861713,5,1.3449993133544922,1.289999961853031,0.03500032424926758,0.3400001525878906,-0.9500007629394531,1,-0.016603235723617438,2.727250658898687,29.479999542236328,2.833314789795756,29.559999465942386,-2.0588420090094637,29.1299991607666,-0.016603235723617438
7130,2001-05-09,29.270000457763672,29.399999618530273,28.940000534057614,28.95000076293945,703200.0,0.012452459780410097,-1.7058757531218438,-0.5614032739489562,41.04046418029626,46.98436587158555,0.931590171142922,1.1423282040541807,0.5831226482187759,0.24802070392735942,8.602219934619749,0.48999977111816406,0.031504590045134506,-1.0104995727539077,-2.5748051543913277,0.5538060088835124,-1.7926523635726177,-0.22834678193519764,2.0412240048046897,56.56569937924597,12.863228556305678,0.7821527908187106,5,0.9849987030029297,0.9299993515014684,-0.3250002861022949,0.011249542236328125,-0.6900005340576207,2,-0.038264462648353814,1.3662006640805358,28.90999984741211,2.727250658898687,29.479999542236328,2.833314789795756,29.559999465942386,-0.038264462648353814
7131,2001-05-10,29.5,29.520000457763672,29.28000068664551,29.45000076293945,342000.0,0.007857859195055772,4.3333192048488165,0.15624776482369865,48.4227069548428,45.266545327833484,0.6176097227157413,0.854542654442902,0.3587918680084101,0.03417126480621491,9.096964836604869,0.25,-0.0371636459289455,-0.7159999847412095,-2.298129183220503,0.866129213738084,-1.5070645839808563,0.07506461449843727,1.6551509398826205,79.79793698439089,30.97045892760746,0.7910645992396472,5,0.7549991607666016,0.6999998092651403,-0.5824999809265137,-0.21875,-0.8799991607666016,3,-0.025423728813559365,-1.7058757531218438,29.270000457763672,1.3662006640805358,28.90999984741211,2.727250658898687,29.479999542236328,-0.025423728813559365
7132,2001-05-11,29.479999542236328,29.520000457763672,29.209999084472656,29.479999542236328,413500.0,-0.0006779816191074817,6.749856952126645,0.0,42.88194973343485,42.983991016508796,0.5303431727460222,0.8180358014139131,0.3653251799567627,0.07436127021605188,9.58246030296333,0.3100013732910156,-0.12205196844853816,-0.6735004425048814,-2.26883950295208,0.921838617942317,-1.4711699727284824,0.1241690877187196,1.5284422863216953,77.77769215059965,27.49670623878562,0.7976695302235992,5,0.7749996185302734,0.7200002670288121,-0.5624995231628418,-0.19874954223632812,-0.5499992370605469,4,-0.021709613283117712,4.3333192048488165,29.5,-1.7058757531218438,29.270000457763672,1.3662006640805358,28.90999984741211,-0.021709613283117712
7133,2001-05-14,29.6200008392334,29.75,29.35000038146973,29.5,768200.0,0.00474902643049524,1.1052657996576616,100.0,44.23730506665853,41.15682211538819,0.14189459774737756,0.6291710180965246,0.21256112789470194,-0.05540882489403032,10.283640996590705,0.3999996185302699,-0.22943595017065732,-0.48199920654296946,-2.0763524981141153,1.1123540850281763,-1.2791758523285424,0.31517743924260344,1.250534424679504,87.50009169937277,35.310685010044736,0.7971766457855722,5,0.5699987411499023,0.5799989700317418,-0.5025010108947754,-0.2700004577636719,-0.8500003814697266,0,-0.022957470827451365,6.749856952126645,29.479999542236328,4.3333192048488165,29.5,-1.7058757531218438,29.270000457763672,-0.022957470827451365
7134,2001-05-15,29.10000038146973,29.54999923706055,28.399999618530273,29.5,1174800.0,-0.017555720561455823,3.6000160217895827,-3.3333068425653365,40.188387276043834,41.06510685553105,0.27542537899875086,1.031131648201363,0.7170394304776657,0.4758947138253866,11.308339115728785,1.220001220703125,-0.3863287697467612,-0.8934996604919405,-2.4480281783150275,0.6610288573311465,-1.670763919403484,-0.11623540158039702,1.640902711676759,51.851893714087375,-0.037858800963832095,0.7772642589115442,5,-0.025000572204593396,0.99999904632568,0.01749944686889293,0.24999999999999645,-1.4200000762939489,1,-0.013058455777795075,1.1052657996576616,29.6200008392334,6.749856952126645,29.479999542236328,4.3333192048488165,29.5,-0.013058455777795075
7135,2001-05-16,29.18000030517578,29.34000015258789,28.649999618530273,29.20000076293945,676300.0,0.002749138235647264,3.6000152588278675,0.05000119209402394,40.000000000000036,41.23481567585128,0.14130772456487506,0.8497845149775927,0.6189031200715611,0.3918106691166088,12.536004162100788,0.6900005340576172,-0.6125926543971616,-0.7214997291564949,-2.237550938226164,0.7945514799131743,-1.4795253336913312,0.03652587537834151,1.3736305100014121,57.77781231412187,7.715580011973692,0.7580256045348349,5,-0.10500049591064453,0.9199991226196289,0.00749969482421875,0.1700000762939453,-1.3000011444091797,2,-0.04180949992953664,3.6000160217895827,29.10000038146973,1.1052657996576616,29.6200008392334,6.749856952126645,29.479999542236328,-0.04180949992953664
7136,2001-05-17,29.020000457763672,29.25,28.90999984741211,28.90999984741211,616200.0,-0.005483202389950925,-5.181786655569427,-5.499904634752074,38.35404168206761,40.771486376159004,0.31744622079214935,0.9406620840101567,0.7553096311645007,0.5507463285962793,13.830013753065257,0.3400001525878906,-0.8802175732867035,-0.8069995880126939,-2.343449191639575,0.7294500156141872,-1.5752243898261327,-0.03877478619925512,1.361339861681767,45.925975114052356,-2.0987874281144343,0.76822480181344,5,0.054999351501464844,1.0799989700317383,0.4249997138977051,0.3299999237060547,-1.1000003814697266,3,-0.015161975434769825,3.6000152588278675,29.18000030517578,3.6000160217895827,29.10000038146973,1.1052657996576616,29.6200008392334,-0.015161975434769825
7137,2001-05-18,29.1299991607666,29.5,28.940000534057614,29.04999923706055,772400.0,0.0037904445647072293,-2.7333630034649827,0.7272679983353818,31.195847601253845,40.15538789195868,0.1564945545364722,0.8282347987700049,0.6225093428964286,0.43632048372600707,13.833690479642534,0.5599994659423864,-0.8698161552291417,-0.6685008049011216,-2.2357077674097674,0.8987061576075241,-1.4521042861554427,0.11510267635319948,1.0928339026056229,54.074024885947644,10.011476301229003,0.7836034812543223,5,-0.054999351501464844,0.9700002670288086,0.3775010108947754,0.220001220703125,-1.1099987030029297,4,-0.017507666880405837,-5.181786655569427,29.020000457763672,3.6000152588278675,29.18000030517578,3.6000160217895827,29.10000038146973,-0.017507666880405837
7138,2001-05-21,29.51000022888184,29.729999542236328,29.04999923706055,29.3799991607666,467300.0,0.013045007863475622,1.385967260510488,1.6250149011755213,30.35088840576853,39.630176766707365,-0.244516953253882,0.40687509776823916,0.2268760202418285,0.04208165465606584,13.703638058825549,0.6800003051757777,-0.785439141311759,-0.24899978637694886,-1.8027510743463182,1.3047515015924205,-1.0258754303616335,0.5278758576077358,0.5670061589030304,83.4586972951503,44.19549021660541,0.776875643984684,5,-0.43500041961670277,0.5899991989135707,-0.002500057220462537,-0.15999984741211293,-1.5100002288818395,0,-0.019654351718316976,-2.7333630034649827,29.1299991607666,-5.181786655569427,29.020000457763672,3.6000152588278675,29.18000030517578,-0.019654351718316976
7139,2001-05-22,29.40999984741211,29.739999771118164,29.31999969482422,29.739999771118164,207400.0,-0.003388694703291062,1.5454555963355778,-2.5384400950731427,47.138954098430524,40.30778675761117,-0.07390473530842456,0.46038439106282425,0.314595506644725,0.12811618006517023,13.803072475773362,0.4200000762939453,-0.7650165889602505,-0.30450019836425923,-1.8439256258057597,1.2349252290772412,-1.0742129120850095,0.465212515356491,0.5328459988323928,69.72478187984055,24.87113628456502,0.7697127137207495,5,-0.33500003814697266,0.6899995803833008,0.09750032424926758,-0.05999946594238281,-1.7099990844726598,1,-0.02176128503804642,1.385967260510488,29.51000022888184,-2.7333630034649827,29.1299991607666,-5.181786655569427,29.020000457763672,-0.02176128503804642
7140,2001-05-23,29.479999542236328,29.63999938964844,29.270000457763672,29.54999923706055,338900.0,0.002380132444318228,1.9599914550780693,0.21212033638702923,55.38461809327456,41.08133243965914,-0.12402608358940626,0.33925848037885586,0.23545414509916185,0.035434368705423935,13.930490758645304,0.3699989318847692,-0.6929301736223366,-0.19100046157836914,-1.7037518975271766,1.3217509743704383,-0.9473761795527729,0.5653752563960346,0.33941860579103533,68.67466833961839,17.96071678180924,0.7563757179744035,5,-0.4049997329711914,0.619999885559082,0.16750097274780273,-0.11999893188476562,-1.629999160766598,2,-0.06105831970864406,1.5454555963355778,29.40999984741211,1.385967260510488,29.51000022888184,-2.7333630034649827,29.1299991607666,-0.06105831970864406
7141,2001-05-24,29.56999969482422,29.649999618530273,29.170000076293945,29.399999618530273,897300.0,0.0030529224554072254,1.9090888073288443,-2.4285831062669065,50.17182513490709,41.89131859537828,-0.2269151130857665,0.1896752989590098,0.15393338779061594,-0.08893018879000181,14.775966925441464,0.4799995422363281,-0.550593188407209,-0.05700025558471822,-1.524875131493463,1.4108746203240266,-0.7909376935390924,0.6769371823696559,0.1700000762939453,78.74997019764929,23.153259485634337,0.733937437954373,5,-0.49499988555908203,0.5299997329711914,0.07750082015991211,-0.20999908447265625,-1.7299995422363281,3,-0.05715253809601584,1.9599914550780693,29.479999542236328,1.5454555963355778,29.40999984741211,1.385967260510488,29.51000022888184,-0.05715253809601584
7142,2001-05-25,29.239999771118164,29.85000038146973,29.21999931335449,29.85000038146973,272700.0,-0.011159956953392114,1.0655752057433017,-3.588237274063457,46.20253737586397,42.10967774084555,0.07315354274716768,0.44149990418917184,0.4784367806792744,0.22539440502325192,15.493608430376865,0.6300010681152415,-0.4910866543555876,-0.3230001449584954,-1.7375871770177937,1.091586887100803,-1.0302936609881428,0.384293371071152,-0.8400001525878906,23.750032782507287,-35.19434661141091,0.7072935160296488,5,-0.11499977111816406,0.8599996566772461,0.4075007438659668,0.12000083923339844,-1.7199993133544922,4,-0.04514362876733158,1.9090888073288443,29.56999969482422,1.9599914550780693,29.479999542236328,1.5454555963355778,29.40999984741211,-0.04514362876733158
7143,2001-05-29,29.31999969482422,29.5,29.04999923706055,29.29999923706055,319500.0,0.0027359755243594464,1.3684184108818767,-0.032787602871645186,57.67789406007787,44.052956272404884,-0.06020833540887338,0.216666294300758,0.39149989957267906,0.13002520803297557,15.950140840146588,0.4500007629394496,-0.5108264307782591,-0.1440002441406243,-1.3002993126847784,1.0122988244035298,-0.7221497784127031,0.43414929013145453,-0.8910000610351574,33.750008940683486,-30.482301094312376,0.5781495342720777,5,-0.06999969482421875,0.7799997329711914,0.49000072479248047,0.04000091552734375,-0.9499988555908203,1,-0.04433831004745992,1.0655752057433017,29.239999771118164,1.9090888073288443,29.56999969482422,1.9599914550780693,29.479999542236328,-0.04433831004745992
7144,2001-05-30,29.170000076293945,29.739999771118164,29.11000061035156,29.31999969482422,371600.0,-0.00511594884350397,-3.666685504778897,-7.499809269503525,47.96747274082011,44.938231021384894,0.11260675814838095,0.1723023888915307,0.5294527840767351,0.30254720592780515,15.967619588289544,0.6299991607666051,-0.49570841678427513,-0.16499986648559428,-0.5951040045444245,0.2651042715732359,-0.3800519355150094,0.05005220254382081,-0.7125804275512699,15.00008344638287,-48.12820838728882,0.21505206902941537,5,0.21000003814697266,0.9299993515014648,0.6900005340576172,0.1900005340576172,-0.8400001525878942,2,-0.040109704258958434,1.3684184108818767,29.31999969482422,1.0655752057433017,29.239999771118164,1.9090888073288443,29.56999969482422,-0.040109704258958434
7145,2001-05-31,29.670000076293945,29.790000915527344,29.149999618530273,29.25,387400.0,0.01714089813823283,-1.0645175183582058,-2.8000076294139338,53.11355285763292,46.57817670755881,-0.3470759913474808,-0.3412561122514717,0.032961454499741194,-0.17778196822698433,16.501169569614625,0.6400012969970703,-0.48867493711379595,0.33250017166137624,-0.10509493987021656,0.770095283192969,0.11370261589557984,0.5512977274271726,-1.1847288128967293,77.49999403954361,15.79951600562061,0.21879755576579704,5,-0.27499961853027344,0.42999935150146484,0.1900005340576172,-0.3099994659423828,-1.710000991821289,3,-0.06639701072763082,-3.666685504778897,29.170000076293945,1.3684184108818767,29.31999969482422,1.0655752057433017,29.239999771118164,-0.06639701072763082
7146,2001-06-01,29.76000022888184,29.899999618530273,29.309999465942386,29.60000038146973,514300.0,0.003033372172445814,1.6818272456933072,0.3809519484471006,55.000010217934985,49.22308366496784,-0.35879993711172986,-0.402262372129929,-0.05144471707644627,-0.25138003354444294,16.419699407437204,0.5900001525878871,-0.4028356589394164,0.3910002708435094,-0.07357195701601071,0.8555724987030295,0.15871415691374935,0.6232863847732695,-1.2474343831231742,83.5294909625378,22.876930007159515,0.2322861139297595,6,-0.28500080108642933,0.33999919891357067,0.10000038146972301,-0.399999618530277,-2.25,4,-0.06418010190599632,-1.0645175183582058,29.670000076293945,-3.666685504778897,29.170000076293945,1.3684184108818767,29.31999969482422,-0.06418010190599632
7147,2001-06-04,29.709999084472656,29.979999542236328,29.459999084472656,29.899999618530273,242400.0,-0.0016801459685694686,1.9714279486215334,-1.1875044703526214,51.66048362179332,51.59081646674837,-0.2434780169004469,-0.358845648978221,0.05526535101554941,-0.18310514526051946,16.374846367330804,0.5200004577636719,-0.31727417751339715,0.3334991455078118,-0.14856975843339626,0.8155680494490198,0.09246469353720599,0.5745335974784176,-1.1419358878031254,70.96770224041597,13.144778935480602,0.24103445197060488,6,-0.19499969482421875,0.3900003433227539,0.15000152587890625,-0.34999847412109375,-2.629999160766605,0,-0.06294173643586831,1.6818272456933072,29.76000022888184,-1.0645175183582058,29.670000076293945,-3.666685504778897,29.170000076293945,-0.06294173643586831
7148,2001-06-05,29.40999984741211,29.93000030517578,29.3799991607666,29.899999618530273,352100.0,-0.010097584863856035,1.0,2.578938914822065,56.224889446539365,52.60036483876047,0.045644416605654214,-0.06783756741309332,0.3919258775641836,0.1366027137889212,16.52974096524727,0.5500011444091797,-0.20645919938128188,0.03699989318847585,-0.4429166811019165,0.5169164674788682,-0.20295839395672033,0.27695818033367203,-0.7572204700085692,34.48271326157044,-23.100144667193433,0.2399582871451957,6,0.10499954223632812,0.6899995803833008,0.4500007629394531,-0.049999237060546875,-2.289999008178711,1,-0.06426383541157155,1.9714279486215334,29.709999084472656,1.6818272456933072,29.76000022888184,-1.0645175183582058,29.670000076293945,-0.06426383541157155
7149,2001-06-06,28.43000030517578,29.5,28.190000534057614,29.420000076293945,764500.0,-0.03332198392794494,1.2782606964976153,2.0204086399040877,38.93805110569981,50.772968506807715,0.974489994698942,0.9216091957947725,1.3840925894462615,1.144783569439575,16.67556092501678,1.3099994659423864,-0.08013315615411187,-0.9189996719360352,-1.5272549633864791,-0.31074438048559117,-1.223127317661259,-0.6148720262108114,1.5499992370605469,13.407815871493819,-42.326574915239476,0.30412764572522266,6,0.6549997329711914,1.5649995803833008,1.5699996948242188,1.0699996948242188,-1.3800010681152308,2,-0.0021104279035641937,1.0,29.40999984741211,1.9714279486215334,29.709999084472656,1.6818272456933072,29.76000022888184,-0.0021104279035641937
7150,2001-06-07,28.149999618530273,28.649999618530273,28.0,28.57999992370605,742900.0,-0.009848775365455475,1.280701636974475,0.4343438430193878,37.606826460086204,49.37685754293873,1.1689138014979363,1.173569542209357,1.6703562561579695,1.4416440134744377,16.904446400485224,0.6499996185302734,0.017741249046615337,-1.1430003166198723,-1.954239747149689,-0.3317608860900556,-1.5486200318847807,-0.737380601354964,1.7941999435424805,7.575740061073703,-47.35871317787328,0.4056197152649089,6,0.8400001525878906,1.6850004196166992,2.1750001907348633,1.4750003814697266,-1.100000381469723,3,0.006394327091119756,1.2782606964976153,28.43000030517578,1.0,29.40999984741211,1.9714279486215334,29.709999084472656,0.006394327091119756
7151,2001-06-08,28.75,28.979999542236328,28.0,28.149999618530273,507800.0,0.021314401051528487,-1.1777776835876819,-1.3953487340537012,45.250012755387914,49.271021473996946,0.4921153741769082,0.542304326532502,1.0892004897366974,0.8681512066996362,17.099557680532723,0.9799995422363281,0.010943452616508864,-0.5054999351501479,-1.3452862008837556,0.3342863305834598,-0.9253930680169518,-0.08560680228334405,1.1164315795898432,37.87879663612981,-16.4554474197275,0.41989313286680396,6,0.23999977111816406,0.23999977111816406,1.5749998092651367,0.875,-1.9099998474121094,4,-0.0274782927139946,1.280701636974475,28.149999618530273,1.2782606964976153,28.43000030517578,1.0,29.40999984741211,-0.0274782927139946
7152,2001-06-11,28.84000015258789,29.3799991607666,28.54999923706055,28.54999923706055,681600.0,0.0031304400900136198,-4.724119333877152,0.4833345519164014,40.97035179005391,47.41462788843872,0.3792952632593334,0.42361772607683434,1.0162554925656444,0.8074469790274144,16.971437848842736,0.8299999237060511,-0.0368503980765027,-0.3834998130798333,-1.2359457863436631,0.4689461601839966,-0.8097227997117464,0.042723173552079885,0.9517741638183601,43.5233170862833,-6.832475467438947,0.42622298663191444,6,0.14999961853027344,0.14999961853027344,1.3724994659423828,0.7849998474121094,-2.639999389648441,0,-0.04611650196495254,-1.1777776835876819,28.75,1.280701636974475,28.149999618530273,1.2782606964976153,28.43000030517578,-0.04611650196495254
7153,2001-06-12,28.940000534057614,29.13999938964844,28.75,28.899999618530273,484600.0,0.0034674195887876014,-1.2941130271853365,0.13793375601798424,43.66577914142597,46.936661932950486,0.245545083276415,0.28465582594142447,0.9141916702140769,0.733629650648453,17.202952718183983,0.38999938964844105,-0.07235755910235042,-0.24949941635132333,-1.089511147668908,0.5905123149662614,-0.6695052820101175,0.17050644930747083,0.7801028096923872,62.66670227050758,14.151196711338223,0.4200058656587931,6,0.04999923706055043,0.04999923706055043,1.3424992561340368,0.6849994659423864,-2.739999771118164,1,-0.06427092522554201,-4.724119333877152,28.84000015258789,-1.1777776835876819,28.75,1.280701636974475,28.149999618530273,-0.06427092522554201
7154,2001-06-13,28.71999931335449,29.0,28.60000038146973,28.940000534057614,370600.0,-0.007601977078204314,1.3529378765608697,-5.499904634751585,40.1554438708676,45.49687204553212,0.4414209779510223,0.5003835648463522,1.1214709926737036,0.9797983903979777,16.501374937100223,0.3999996185302699,-0.07603001450982916,-0.4505005836486866,-1.3158443548668473,0.414843187569474,-0.8831724692577652,-0.01782869803960807,0.9312998966455126,52.17389501559716,5.951925866776641,0.4326718856090796,6,0.2700004577636754,0.2700004577636754,1.5800004005432164,0.9050006866455114,-2.8299999237060476,2,-0.05571025460913259,-1.2941130271853365,28.940000534057614,-4.724119333877152,28.84000015258789,-1.1777776835876819,28.75,-0.05571025460913259
7155,2001-06-14,27.959999084472656,28.85000038146973,27.38999938964844,28.71999931335449,352900.0,-0.026462404145268903,1.8627404048431384,3.4545273269524044,32.22958401297501,42.96682468942546,1.0430350446881143,1.2272181404454336,1.8673928499542427,1.753828857531623,16.247939804147453,1.460000991821289,-0.14851835300116534,-1.14950075149536,-2.170098725006291,-0.12890277798442895,-1.6597997382508254,-0.6392017647398944,1.625248157127345,28.643204039362185,-12.907999868398722,0.5102989867554664,6,0.7250003814697266,0.7250003814697266,2.267500400543213,1.6650009155273438,-2.6999988555908168,3,-0.0325464906011913,1.3529378765608697,28.71999931335449,-1.2941130271853365,28.940000534057614,-4.724119333877152,28.84000015258789,-0.0325464906011913
7156,2001-06-15,28.57999992370605,28.690000534057614,27.61000061035156,27.61000061035156,639200.0,0.022174565791660106,-1.2268055427197238,-1.2763145016174873,43.15353353884138,42.02160801354191,0.26602385485522007,0.6035054493967102,1.2418397704638515,1.1506080221386377,15.9808087216935,1.0799999237060547,-0.16808778925964418,-0.5074998855590849,-1.5548399807955668,0.5398402096773971,-1.0311699331773276,0.01617016205915789,0.8735324467768564,59.799028689785274,15.335314114580953,0.5236700476182417,6,0.07999992370605824,0.10499954223633168,1.647499561309818,1.0450000762939489,-4.120000839233395,4,-0.05353396398634769,1.8627404048431384,27.959999084472656,1.3529378765608697,28.71999931335449,-1.2941130271853365,28.940000534057614,-0.05353396398634769
7157,2001-06-18,28.6200008392334,28.79999923706055,28.5,28.57999992370605,391500.0,0.0013996121635455605,-1.9999809265864668,0.04123808643638568,42.67784313389056,40.516380645469816,0.06162752117668546,0.5516195258548677,1.199215984874698,1.1228003337614716,16.054056475094157,0.2999992370605504,-0.24653890588971095,-0.44199905395507955,-1.5096201413196972,0.6256220334095381,-0.9758095976373902,0.09181148972723108,0.7097195523994415,70.28579711914043,23.456169639027742,0.5338105436823095,6,-0.1750011444091797,0.06499862670898438,1.6074986457824707,1.0049991607666016,-2.3700008392333984,0,-0.06219429190950321,-1.2268055427197238,28.57999992370605,1.8627404048431384,27.959999084472656,1.3529378765608697,28.71999931335449,-0.06219429190950321
7158,2001-06-19,28.93000030517578,28.93000030517578,28.59000015258789,28.6200008392334,281600.0,0.010831567325372715,1.1935531505146775,7.7498092695015055,47.5708546574594,41.475581040109766,-0.3616517820534675,0.20652883434255642,0.8991683704051212,0.8179389936345878,16.425546855089195,0.3400001525878906,-0.3403038434753576,-0.10299959182739116,-1.1507058412635303,0.944706657608748,-0.6268527165454607,0.4208535328906784,0.28333682633799384,95.65219451631552,42.94585302909161,0.5238531247180692,6,-0.5450010299682617,-0.24500083923339844,1.297499179840088,0.6949996948242188,-1.9799995422363317,1,-0.09436569351670265,-1.9999809265864668,28.6200008392334,-1.2268055427197238,28.57999992370605,1.8627404048431384,27.959999084472656,-0.09436569351670265
7159,2001-06-20,28.770000457763672,29.20000076293945,28.690000534057614,28.90999984741211,608600.0,-0.005530585749198402,-2.4000101725518315,-0.45161171237133063,40.217404374541566,41.765645252827035,-0.16578505867994053,0.33320681970502264,1.0403861840607078,0.9792048984375938,16.652524382377138,0.5100002288818359,-0.43244099377733036,-0.23099946975708008,-1.2692753291311618,0.8072763896170017,-0.750137399444121,0.2881384599299608,-1.3800010681152308,76.24309508705312,25.57115044929199,0.5191379296870411,6,-0.38500118255615234,-0.08500099182128906,1.4249992370605469,0.8549995422363281,-1.9200000762939418,2,-0.08932915029310329,1.1935531505146775,28.93000030517578,-1.9999809265864668,28.6200008392334,-1.2268055427197238,28.57999992370605,-0.08932915029310329
7160,2001-06-21,27.68000030517578,28.75,27.489999771118164,28.75,702500.0,-0.037886692222618645,1.3551412864446297,7.642888283378746,31.428586025616312,40.2299311717413,0.9504885393100224,1.3506919703983158,2.0734056219332047,2.0522102288258743,17.26087013893986,1.2800006866455078,-0.5533773747687114,-1.2309996604919426,-2.398469179482934,-0.06353014150095149,-1.8147344199874382,-0.6472649009964471,-0.25380088806151946,11.111135897953584,-33.94202466537959,0.5837347594954954,6,0.7049989700317383,1.0049991607666016,1.9074993133544922,1.9449996948242188,-0.8000011444091797,3,-0.06466766242024335,-2.4000101725518315,28.770000457763672,1.1935531505146775,28.93000030517578,-1.9999809265864668,28.6200008392334,-0.06466766242024335
7161,2001-06-22,27.8799991607666,28.170000076293945,27.559999465942386,27.979999542236328,483800.0,0.0072253921020883904,1.541661534059963,0.0934583270943407,34.086962463723054,39.46511013548232,0.6862705818518293,1.072582664001061,1.8182199485912491,1.8425938532303476,17.76952142747682,0.610000610351559,-0.5368340920762975,-0.9465007781982422,-2.156986200258295,0.26398464386181075,-1.5517434892282687,-0.3412580671682157,-0.41832371673583424,22.806968622460126,-18.184620890804034,0.6052427110300269,6,0.41500091552734375,0.8050003051757812,1.7075004577636719,1.7450008392333984,-1.2099990844726562,4,-0.09397413955347911,1.3551412864446297,27.68000030517578,-2.4000101725518315,28.770000457763672,1.1935531505146775,28.93000030517578,-0.09397413955347911
7162,2001-06-25,27.920000076293945,28.020000457763672,27.51000022888184,27.8799991607666,660100.0,0.001434753110883591,3.2499721846936045,-0.40000762936542755,36.429883443356104,38.66112172458566,0.56104332978747,0.9788040196891288,1.7242935163515547,1.7956651234672591,18.69621642975667,0.5100002288818324,-0.48942449388565734,-0.8404998779296875,-2.099045067797249,0.418045311937874,-1.4697724728634682,-0.21122728299590676,-0.43000030517578125,25.146202091836045,-15.980149008304963,0.6292725949337805,6,0.375,0.7649993896484375,1.6674995422363281,1.7049999237060547,-2.0300006866455043,0,-0.1239255366177121,1.541661534059963,27.8799991607666,1.3551412864446297,27.68000030517578,-2.4000101725518315,28.770000457763672,-0.1239255366177121
7163,2001-06-26,28.020000457763672,28.020000457763672,27.649999618530273,27.670000076293945,237100.0,0.0035816755442861226,1.1142882055138663,8.749809269502194,45.55315125963499,39.26086699000426,0.35404894037446866,0.8183758865909176,1.5729968352301,1.6900464378173439,19.43280908598602,0.37000083923339844,-0.5152047914075482,-0.675499534606935,-1.9465948450973976,0.5955957758835275,-1.3110471898521645,-0.03995187936170552,-0.5100002288818324,30.994174224484826,-13.074997541010472,0.6355476552452312,6,0.27499961853027344,0.6649990081787109,1.5674991607666016,1.6049995422363281,-2.4700012207031214,1,-0.06316918018726325,3.2499721846936045,27.920000076293945,1.541661534059963,27.8799991607666,1.3551412864446297,27.68000030517578,-0.06316918018726325
7164,2001-06-27,28.0,28.09000015258789,27.70000076293945,27.899999618530273,424500.0,-0.0007137921997474317,1.785703094665593,0.28571506422308324,48.27586811683486,41.043787445988684,0.2918702386148482,0.7865557274188362,1.5204234295616708,1.7066503482532411,20.609723123442624,0.38999938964844105,-0.5344165764370246,-0.6369999885559068,-1.9237437793937922,0.6497438022819786,-1.2803718839748477,0.006371906863034127,-0.4899997711181605,40.47620128882248,-7.870032877247056,0.6433718954189422,6,0.3450002670288086,0.6849994659423828,1.5874996185302734,1.625,-2.8099994659423864,2,-0.03749997275216255,1.1142882055138663,28.020000457763672,3.2499721846936045,27.920000076293945,1.541661534059963,27.8799991607666,-0.03749997275216255
7165,2001-06-28,27.70000076293945,28.209999084472656,27.53000068664551,28.149999618530273,379800.0,-0.010714258466448245,1.3859685520490568,-4.499971389879683,37.03705622388577,40.36417885543806,0.6158761688320915,0.9817343192383952,1.7509259502701902,1.9944485206731706,22.006025712448498,0.6799983978271449,-0.5867894064048684,-0.8384992599487333,-2.093506412227981,0.41650789233051455,-1.4660028360883572,-0.21099568380910938,1.5,27.14297781204868,-21.596736584096167,0.6275035761396246,6,0.644999504089359,0.9849987030029332,1.8874988555908239,1.9249992370605504,-2.9300003051757777,3,-0.03068593350390647,1.785703094665593,28.0,1.1142882055138663,28.020000457763672,3.2499721846936045,27.920000076293945,-0.03068593350390647
7166,2001-06-29,27.85000038146973,27.88999938964844,27.45000076293945,27.60000038146973,571000.0,0.005415148534254621,1.6666743731721563,-0.5555569684099834,37.956214541784185,39.83955345631513,0.3927368862998719,0.718124105389844,1.548181099457203,1.8329962103483979,23.716639470231524,0.4399986267089915,-0.6074077381929222,-0.5929996490478473,-1.7429212075101042,0.5569219094144096,-1.1679604282789775,-0.018038869816717096,1.3166003799438393,52.63164499144269,3.0985770554546335,0.5749607792311292,6,0.47500038146971946,0.8349990844726527,1.7374992370605433,1.7749996185302699,-2.9099998474121165,4,-0.03482948680131903,1.3859685520490568,27.70000076293945,1.785703094665593,28.0,1.1142882055138663,28.020000457763672,-0.03482948680131903
7167,2001-07-02,27.84000015258789,28.649999618530273,27.70000076293945,27.75,769000.0,-0.0003590746407491352,-9.000060232497104,0.3600006103515625,36.31841126492733,38.58928196825602,0.3134176341329109,0.6122351806411146,1.5303450989670857,1.8374368297179196,25.128901749277965,0.9499988555908239,-0.5189173091390487,-0.5094999313354478,-1.5214803248655961,0.5024804621947006,-1.0154901281005202,-0.0035097345703754,1.2579366088867125,32.49998013176633,-14.736779370046534,0.5059901967650734,7,0.48500061035155895,0.8449993133544922,1.7474994659423828,1.7849998474121094,-3.3600006103515625,0,-0.04202586457906998,1.6666743731721563,27.85000038146973,1.3859685520490568,27.70000076293945,1.785703094665593,28.0,-0.04202586457906998
7168,2001-07-03,27.520000457763672,27.899999618530273,27.29999923706055,27.86000061035156,438800.0,-0.011494241848790776,1.8571571298819085,-3.777773068282926,35.43691005880844,38.058115933174555,0.46083725417812005,0.8257157717892909,1.7988735137902694,2.145329232868555,26.642340512107054,0.600000381469723,-0.5436717751818385,-0.7349996566772461,-1.680827114183483,0.21082780082899077,-1.2079133854303663,-0.2620859279241259,1.5120188637695264,16.29638211387835,-29.063545922664005,0.47291372875311866,7,0.5049991607666016,1.1199989318847656,2.092499256134033,2.104999542236328,-2.8999996185302734,1,-0.05922968898989933,-9.000060232497104,27.84000015258789,1.6666743731721563,27.85000038146973,1.3859685520490568,27.70000076293945,-0.05922968898989933
7169,2001-07-05,28.3700008392334,28.3799991607666,27.399999618530273,27.520000457763672,812500.0,0.03088664125475815,1.2528802159038341,-2.500000000000026,54.869378363060314,40.66264841511278,-0.5049733802973471,-0.030577833777918784,0.906217704723062,1.2800577804994226,26.24025499510273,0.9799995422363281,-0.5526385938791307,0.1180006980895989,-0.8258682273745777,1.0618696235537755,-0.35393376464249116,0.589935160821689,0.5580972772314396,79.25935554240029,30.471873974380216,0.47193446273208833,7,-0.3950014114379883,0.26999855041503906,1.3049988746643066,1.2549991607666016,-3.780000686645508,3,-0.09940082900078784,1.8571571298819085,27.520000457763672,-9.000060232497104,27.84000015258789,1.6666743731721563,27.85000038146973,-0.09940082900078784
7170,2001-07-06,28.32999992370605,28.60000038146973,27.81999969482422,28.25,328000.0,-0.0014099723068047298,1.5161278414072348,0.0941175150624334,46.55647484244677,42.04814979052652,-0.4057417864178383,0.024875035978173088,0.9006069830574539,1.2948196915026564,25.475557529535596,0.7800006866455114,-0.6198846627784214,0.06899976730346324,-0.8742064622129782,1.0122059968199046,-0.40260334745475745,0.5406028820616839,0.5004122599945298,76.29632559986065,27.707830003813186,0.4716031147582201,7,-0.355000495910641,0.30999946594238637,1.409999847412113,1.2950000762939489,-4.20000076293945,4,-0.11083654776225182,1.2528802159038341,28.3700008392334,1.8571571298819085,27.520000457763672,-9.000060232497104,27.84000015258789,-0.11083654776225182
7171,2001-07-09,27.959999084472656,29.149999618530273,27.809999465942386,28.6200008392334,1166600.0,-0.013060389701017416,-1.7916641003582368,-8.250029802351175,41.666646597767766,42.630012363238926,-0.02592595707396228,0.35063355917637296,1.2165325254598507,1.6413252203455784,25.054516691630436,1.340000152587887,-0.6507319506357199,-0.26150102615356374,-1.1844318481128226,0.6614297958056952,-0.7229664371331914,0.19996438482606393,-0.6599998474121058,35.67566007136563,-9.748231944257796,0.46146541097962906,7,0.2650003433227539,0.6800003051757812,1.7875008583068848,1.6650009155273438,-3.9399986267089844,0,-0.11409151399008888,1.5161278414072348,28.32999992370605,1.2528802159038341,28.3700008392334,1.8571571298819085,27.520000457763672,-0.11409151399008888
7172,2001-07-10,27.51000022888184,28.149999618530273,27.489999771118164,28.0,1501100.0,-0.016094380197627434,-1.4905622352657508,0.7424219217353305,32.68292751005903,41.19998750217493,0.4020814400453361,0.7334896871119341,1.6038554980840338,2.0656121852342473,25.478531335411088,0.6599998474121094,-0.5386370622159298,-0.6449998855590771,-1.5719417704170269,0.28194199929887276,-1.1084708279880537,-0.18152894313010037,-0.17300098419189425,11.351402622655401,-26.57390582698187,0.4634709424289754,7,0.7149991989135707,1.129999160766598,2.2774991989135707,2.1149997711181605,-3.30999946594239,1,-0.09342056246608343,-1.7916641003582368,27.959999084472656,1.5161278414072348,28.32999992370605,1.2528802159038341,28.3700008392334,-0.09342056246608343
7173,2001-07-11,27.07999992370605,27.51000022888184,26.56999969482422,27.51000022888184,820200.0,-0.015630690716038065,3.372092404322082,0.877552053125544,30.663613163583747,39.24307028514703,0.7651879793847662,1.0719585501184845,1.9397454991400842,2.4725679697198153,26.30412574630198,0.9400005340576207,-0.46421787682407256,-0.9820001602172894,-1.949658278704245,-0.014342041730333932,-1.4658292194607654,-0.49817110097381345,2.0699996948242223,19.767451316403132,-12.761054665074333,0.4838290592434772,7,0.779999732971195,1.1700000762939489,2.7274994850158727,2.545000076293949,-2.8799991607666016,2,-0.09601183119626455,-1.4905622352657508,27.51000022888184,-1.7916641003582368,27.959999084472656,1.5161278414072348,28.32999992370605,-0.09601183119626455
7174,2001-07-12,27.1200008392334,27.399999618530273,26.85000038146973,27.0,734900.0,0.0014771386868552838,-1.6190435102474832,-0.27907152108727207,41.5662771732418,39.74631705729771,0.6562428099305464,0.9549020888235376,1.789651653933511,2.40728579327358,26.963560195351977,0.5499992370605433,-0.4123429312973812,-0.8619993209838874,-1.8645351004220458,0.14053645845427098,-1.3632672107029649,-0.36073143126481,1.9783987808227543,21.31787444470648,-13.344772859929659,0.5012678897190784,7,0.7399988174438477,0.9149990081787109,2.6874985694885254,2.5049991607666016,-2.930000305175785,3,-0.0921828880028408,3.372092404322082,27.07999992370605,-1.4905622352657508,27.51000022888184,-1.7916641003582368,27.959999084472656,-0.0921828880028408
7175,2001-07-13,27.04999923706055,27.13999938964844,26.899999618530273,27.04999923706055,391900.0,-0.0025811799412476244,1.6666596024244873,0.0,36.99061454210854,39.63902816844486,0.6977178355407183,1.0047471537646153,1.815143768860768,2.446392610695245,26.26599056538933,0.23999977111816762,-0.43868647404286776,-0.8865009307861307,-1.9723774513732621,0.19937558980100079,-1.4294391910796946,-0.3435626704925667,1.9978323844909625,18.604633970176003,-16.832387429741367,0.5429382602935651,7,0.8100004196166957,0.9250001907348597,2.490000724792477,2.5750007629394496,-3.2299995422363317,4,-0.09094266742537549,-1.6190435102474832,27.1200008392334,3.372092404322082,27.07999992370605,-1.4905622352657508,27.51000022888184,-0.09094266742537549
7176,2001-07-16,27.04999923706055,27.440000534057614,26.959999084472656,27.04999923706055,744100.0,0.0,-4.333340397575302,0.0,36.19047792049588,39.62481335239692,0.6395603222730486,0.932031983736465,1.7855132278565513,2.4113520639485557,25.360608563792564,0.4800014495849574,-0.48443537093046984,-0.8100008964538539,-1.9202975846136248,0.300295791705917,-1.3651492405337393,-0.2548525523739684,1.9482757459564155,30.379719330013806,-6.096336883697994,0.5551483440798861,7,0.8100004196166957,0.9250001907348597,2.362500667572018,2.850000381469723,-3.2199993133544993,0,-0.1079482498577422,1.6666596024244873,27.04999923706055,-1.6190435102474832,27.1200008392334,3.372092404322082,27.07999992370605,-0.1079482498577422
7177,2001-07-17,26.84000015258789,27.07999992370605,26.76000022888184,27.04999923706055,247500.0,-0.0077633674822786825,1.3703640910439634,-100.0,31.901847669642862,39.23202864248963,0.7742082582482226,1.055981150050144,1.948968330137408,2.580901586197932,24.70730975219912,0.31999969482421164,-0.4603119779912177,-0.9309999465942376,-2.069788107748739,0.20778821456026364,-1.5003940271714882,-0.36160586601698697,2.1097093246652214,28.72343663446485,-8.097143550559675,0.56939408057725,7,1.0199995040893555,1.1349992752075195,2.1499996185302734,3.059999465942383,-2.7800006866455043,1,-0.10506705211595602,-4.333340397575302,27.04999923706055,1.6666596024244873,27.04999923706055,-1.6190435102474832,27.1200008392334,-0.10506705211595602
7178,2001-07-18,26.20000076293945,27.0,26.190000534057614,26.59000015258789,365800.0,-0.023844984575632777,-2.951218377543469,1.8571480472297766,26.804139928563046,36.113668816434384,1.3491525031077742,1.561002616784993,2.536606283912544,3.2049004072808103,24.500771002069634,0.8099994659423864,-0.46981617289079836,-1.4344993591308643,-2.640806932974346,-0.2281917852873825,-2.0376531460526053,-0.8313455722091234,2.702114518665084,0.8000183105468749,-34.08927987672945,0.6031537869217415,7,1.4699993133544957,1.494999885559082,2.7899990081787145,3.699998855590824,-2.150001525878899,2,-0.076335875639708,1.3703640910439634,26.84000015258789,-4.333340397575302,27.04999923706055,1.6666596024244873,27.04999923706055,-0.076335875639708
7179,2001-07-19,26.20000076293945,26.60000038146973,26.0,26.45000076293945,419600.0,0.0,1.1818225955235764,0.6410266442349016,29.05029004471092,34.16853717224151,1.1275400794602604,1.4320127010589943,2.5015408738487643,3.187300351961543,24.87264240046931,0.6000003814697301,-0.4772886523668376,-1.3059993743896534,-2.5499555252753154,-0.062043223503991385,-1.9279774498324862,-0.6840212989468206,2.5936299287632067,13.888936719758721,-21.072238728275774,0.6219780754428311,7,1.3749990463256871,1.399999618530277,2.7899990081787145,3.699998855590824,-2.010000228881836,3,-0.076335875639708,-2.951218377543469,26.20000076293945,1.3703640910439634,26.84000015258789,-4.333340397575302,27.04999923706055,-0.076335875639708
7180,2001-07-20,25.88999938964844,26.5,25.84000015258789,26.32999992370605,303800.0,-0.011832113139840561,-1.4444483690373169,1.7600021362304403,23.796803307155812,32.18299902884018,1.1790148796758864,1.6875578147180121,2.7605459499673124,3.474846256190201,24.07969565971927,0.6599998474121094,-0.4668556798977228,-1.5265007019042933,-2.9607622940256633,-0.09223910978292338,-2.24363149796498,-0.8093699058436066,2.736013460552055,3.1249515712378955,-28.37824037470547,0.717130796060685,7,1.105000495910641,1.6300010681152308,3.100000381469723,4.010000228881832,-1.8699989318847692,4,-0.06566237526720586,1.1818225955235764,26.20000076293945,-2.951218377543469,26.20000076293945,1.3703640910439634,26.84000015258789,-0.06566237526720586
7181,2001-07-23,25.26000022888184,25.8799991607666,25.149999618530273,25.649999618530273,970000.0,-0.024333687741162846,-1.3934387272681792,0.8863611733647819,20.412861996844185,30.81965841626075,1.548593323494309,2.225301512435319,3.323762027999482,4.078019566181016,23.473143418251595,0.7399997711181676,-0.6466736765674419,-2.025499916076658,-3.733912262758274,-0.3170875693950421,-2.8797060894174678,-1.1712937427358483,3.143131605509648,5.69951258849918,-24.61687750250791,0.8542061733408086,7,1.0699996948242152,1.9149999618530238,3.4249992370605433,4.334999084472656,-1.30999946594239,0,-0.05700714651661598,-1.4444483690373169,25.88999938964844,1.1818225955235764,26.20000076293945,-2.951218377543469,26.20000076293945,-0.05700714651661598
7182,2001-07-24,24.459999084472656,25.239999771118164,24.309999465942386,25.239999771118164,1225900.0,-0.0316706705130777,1.3846140679064332,2.000004890645192,18.38844147675958,29.455750451058066,2.090267636735753,2.901561907559582,4.046951857164331,4.836849930669075,23.017304803367196,0.9500007629394531,-0.8229556588015505,-2.652501010894774,-4.747406173007384,-0.5575958487821637,-3.699953591951079,-1.6050484298384688,3.61781952833271,5.576192890341532,-25.41838305177248,1.047452581056306,7,1.4150009155273438,2.2950010299682617,4.21250057220459,5.1350002288818395,-0.8099994659423828,1,-0.025756303530139246,-1.3934387272681792,25.26000022888184,-1.4444483690373169,25.88999938964844,1.1818225955235764,26.20000076293945,-0.025756303530139246
7183,2001-07-25,26.25,26.270000457763672,24.149999618530273,24.209999084472656,2876300.0,0.07318074335757618,1.0384605509298317,-2.6153834867769503,31.660906676276028,28.355153729172983,0.19014561960509013,1.0246946017536231,2.194842559729281,3.0153496790478584,21.97029337357554,2.1200008392333984,-0.9210310542983606,-0.7740000724792466,-2.8569982005529972,1.308998055594504,-1.8154991365161202,0.2674989915576269,1.375680315181807,85.71427459272269,58.31225608748797,1.041499064036875,7,-0.4549999237060547,0.4250001907348633,2.314999580383301,3.3449993133544957,-2.75,2,-0.08342859177362338,1.3846140679064332,24.459999084472656,-1.3934387272681792,25.26000022888184,-1.4444483690373169,25.88999938964844,-0.08342859177362338
7184,2001-07-26,26.95000076293945,27.0,25.899999618530273,26.25,1629800.0,0.026666695731026646,1.7500035762820971,0.3431374748959356,39.28572803655473,28.610166339667003,-0.5995552567374922,0.2550750465488072,1.4563506783434015,2.289356658925783,20.68400133283261,1.1000003814697266,-0.9313466507684467,-0.02149934768677042,-2.0532194292564654,2.0102207338829245,-1.037359388471618,0.9943606930980771,0.18908425471114398,98.24564103971221,73.84645882786704,1.0158600407848473,7,-1.1550006866455043,-0.2750005722045863,1.5849986076355016,2.644998550415046,-3.4900016784667933,3,-0.10760673260784703,1.0384605509298317,26.25,1.3846140679064332,24.459999084472656,-1.3934387272681792,25.26000022888184,-0.10760673260784703
7185,2001-07-27,26.85000038146973,27.0,26.3799991607666,27.0,454600.0,-0.0037105891888223885,7.266698879747721,-0.21428493577691277,41.0048784197395,29.14509972847185,-0.5933000142688201,0.3037013927468166,1.5133252934884887,2.3609226863812793,19.149931408509424,0.6200008392333984,-0.8991664985239467,-0.07899971008300355,-2.0819125772076355,1.9239131570416284,-1.0804561436453213,0.9224567234793142,-2.7000007629394567,94.73685619463265,68.79957278054556,1.0014564335623168,7,-1.235000610351566,-0.20000076293945668,1.684998989105221,2.7449989318847656,-3.5,4,-0.09906889421304776,1.7500035762820971,26.95000076293945,1.0384605509298317,26.25,1.3846140679064332,24.459999084472656,-0.09906889421304776
7186,2001-07-30,26.8799991607666,27.0,26.479999542236328,26.86000061035156,477600.0,0.0011172729560768868,3.0,-0.1333240084941077,44.52173347689851,30.547309262611364,-0.7263306990986891,0.20796922459829048,1.4449203006639308,2.3007786023671883,17.44888614595636,0.5200004577636719,-0.9429417497289982,-0.000500869750975852,-1.9559251320707034,1.9549233925687517,-0.9782130009108414,0.9772112614088897,-2.6729995346069337,95.78944480100333,65.19784053031617,0.9777121311598647,7,-1.3049993515014648,-0.22999954223632812,1.6550002098083496,2.715000152587894,-3.729999542236328,0,-0.10639876459435738,7.266698879747721,26.85000038146973,1.7500035762820971,26.95000076293945,1.0384605509298317,26.25,-0.10639876459435738
7187,2001-07-31,26.670000076293945,26.95000076293945,26.649999618530273,26.78000068664551,994200.0,-0.007812466184119793,-2.9999745689435464,-5.5004291845485564,46.29295067729818,32.712732679137495,-0.606792836904102,0.34342831951288844,1.6097349814667723,2.4791052066036556,17.216746949919948,0.30000114440917613,-0.9753473143132823,-0.15199995040893555,-2.055886499133873,1.751886598316002,-1.103943224771406,0.799943323953535,-2.4071404426574716,88.42105685838976,54.12795452054563,0.9519432743624695,7,-1.0950002670288086,-0.020000457763671875,1.8199996948242188,2.9249992370605504,-3.6800003051757812,1,-0.1019872255558113,3.0,26.8799991607666,7.266698879747721,26.85000038146973,1.7500035762820971,26.95000076293945,-0.1019872255558113
7188,2001-08-01,25.88999938964844,26.57999992370605,25.10000038146973,26.420000076293945,1302400.0,-0.029246369869298183,2.482350301248764,4.81816132611994,40.19137970003836,33.950631529729435,0.1392537549202224,1.0488260226568968,2.3223055393421532,3.2241729227601326,16.988102271112382,1.5699996948242152,-1.031164545584172,-0.8505005836486781,-2.768081261486511,1.067080094189155,-1.8092909225675946,0.10828975527023843,-1.5723969486846983,41.57890351524431,5.411352726493753,0.9587903389189161,8,-0.31499958038330433,0.7600002288818324,2.600000381469723,3.7049999237060547,-2.3799991607666016,2,-0.08651988504927444,-2.9999745689435464,26.670000076293945,3.0,26.8799991607666,7.266698879747721,26.85000038146973,-0.08651988504927444
7189,2001-08-02,25.54999923706055,25.649999618530273,24.70000076293945,25.0,6983100.0,-0.013132489787691215,1.5333302815755303,-1.0377330651052956,38.53211169712006,35.58788801750323,0.42170123685731653,1.229777730879153,2.5927582729056518,3.52930344035979,17.693309781518053,1.1899986267089915,-1.0685688705024852,-1.0495006561279254,-2.8750905590683367,0.7760892468124858,-1.9622956075981328,-0.13670570465771803,-1.1787488449160826,36.956467655503126,-1.3734917083324447,0.9127949514702061,8,0.02500057220458629,1.100000381469723,2.9400005340576136,4.045000076293945,-2.090000152587894,3,-0.08023480619471035,2.482350301248764,25.88999938964844,-2.9999745689435464,26.670000076293945,3.0,26.8799991607666,-0.08023480619471035
7190,2001-08-03,25.190000534057614,25.20000076293945,24.25,24.60000038146973,6474100.0,-0.014089969227112698,2.114753483252895,1.072729038209428,36.521747783812735,37.3777642160553,0.7509313841445255,1.4150229858022492,2.8753357787420377,3.8532625007369745,18.905136431230122,1.2999992370605504,-1.0331911144855397,-1.2524993896484418,-2.9893917218313284,0.48439294253444487,-2.1209455557398833,-0.3840532235570002,1.8099994659423864,34.18183760209504,-4.940876583912072,0.8684461660914424,8,0.3849992752075231,1.4599990844726598,3.324999332427982,4.404998779296882,-2.8000011444091726,4,-0.06867810293397747,1.5333302815755303,25.54999923706055,2.482350301248764,25.88999938964844,-2.9999745689435464,26.670000076293945,-0.06867810293397747
7191,2001-08-06,24.770000457763672,25.190000534057614,24.209999084472656,25.190000534057614,631800.0,-0.016673285724074893,3.6666727217406536,-0.7118643519865542,35.44304137041509,39.272719759794796,1.2226948917063076,1.669372361590817,3.208536545099463,4.242717697525681,20.973091387980702,0.9800014495849574,-1.029609926568341,-1.5129995346069336,-3.2490217466470597,0.22302267743319248,-2.3810106406269966,-0.6449884285868706,2.1749995422363284,20.43799380460133,-19.1739731125132,0.8680111060200638,8,0.8049993515014648,1.8799991607666016,3.744999408721924,4.824998855590824,-2.9300003051757812,0,-0.05732741421281928,2.114753483252895,25.190000534057614,1.5333302815755303,25.54999923706055,2.482350301248764,25.88999938964844,-0.05732741421281928
7192,2001-08-07,24.940000534057614,25.25,24.70000076293945,24.70000076293945,812200.0,0.00686314384950526,-3.5833313465099756,-0.5714279226706558,40.51204832255325,40.25617994271449,1.2604982615758225,1.3670517898759122,2.962561472371288,4.037741703508917,22.727890224051748,0.5499992370605504,-0.9724819411903383,-1.214499473571781,-2.9485725835687795,0.5195736364252177,-2.08153602857028,-0.3474629185732816,1.8955994293212939,30.801738020526827,-13.152933566829802,0.8670365549985002,8,0.6649990081787145,1.7099990844726598,3.5649995803833043,4.654998779296882,-3.6400012969970668,1,-0.07177228858046525,3.6666727217406536,24.770000457763672,2.114753483252895,25.190000534057614,1.5333302815755303,25.54999923706055,-0.07177228858046525
7193,2001-08-08,24.479999542236328,24.979999542236328,24.38999938964844,24.70000076293945,486700.0,-0.018444305612308032,-1.949989509622572,-0.9166726271368137,37.88731925191123,40.10080118886521,1.6126033187216713,1.7099500414983169,3.3370967449710065,4.458619085863294,23.571672619080275,0.5900001525878871,-0.8377398432037921,-1.5445004463195815,-3.3736617140584357,0.28466082141927274,-2.4590810801890086,-0.6299198124501544,2.250576385986328,18.750024835259445,-27.809479364918268,0.9145806338694269,8,1.125,2.1700000762939453,4.02500057220459,5.114999771118168,-3.340000152587887,2,-0.06086600486031091,-3.5833313465099756,24.940000534057614,3.6666727217406536,24.770000457763672,2.114753483252895,25.190000534057614,-0.06086600486031091
7194,2001-08-09,24.6200008392334,24.75,24.399999618530273,24.399999618530273,359300.0,0.005719007337215087,-2.1818039950062422,-1.0000000000000162,40.83695422117031,40.08214294457974,1.2374668046624713,1.4472533109067385,3.11633011393382,4.278314398992727,24.461054063213222,0.35000038146972656,-0.5984568587121437,-1.2794991493225112,-3.134943072810671,0.5759447741656487,-2.207221111066591,-0.35177718757843124,2.0097520152392576,39.42321094523714,-12.108720276069377,0.9277219617440808,8,0.9849987030029297,2.029998779296875,3.712498664855957,4.929998397827152,-3.6200008392333984,3,-0.04508531976094443,-1.949989509622572,24.479999542236328,-3.5833313465099756,24.940000534057614,3.6666727217406536,24.770000457763672,-0.04508531976094443
7195,2001-08-10,24.59000015258789,24.6200008392334,24.25,24.5,750900.0,-0.0012185493754207632,3.933294339046844,0.40908933277847137,44.70774343916145,40.10281071816452,1.020488342317904,1.3528698992861976,3.0474326891613543,4.272377882837844,25.43819804096799,0.37000083923339844,-0.5453827537126372,-1.1864998817443855,-3.046961298906293,0.6739615354175221,-2.1167305903253393,-0.2562691731634317,1.942962551084765,36.5385320764406,-19.932041564056647,0.9302307085809546,8,0.9899997711181641,2.059999465942383,3.717499256134033,4.95999908447266,-3.5900001525878906,4,-0.045953682842751475,-2.1818039950062422,24.6200008392334,-1.949989509622572,24.479999542236328,-3.5833313465099756,24.940000534057614,-0.045953682842751475
7196,2001-08-13,24.1299991607666,24.709999084472656,24.03000068664551,24.70000076293945,578800.0,-0.018706831596862705,1.3050861703881507,-6.333340397575513,47.24541130085874,40.20863967633791,1.1727009702168836,1.6684369801902363,3.398249835214365,4.693880972376835,27.013488612374946,0.6799983978271449,-0.6104878375864828,-1.5005008697509759,-3.3980948664563577,0.397093126954406,-2.449297868103667,-0.5517038713982849,2.3100449981380535,8.196600852678856,-52.45168289903523,0.9487969983526903,8,1.1750011444091797,2.460000991821289,4.177500247955322,5.420000076293949,-3.3999996185302734,0,-0.07210940039928626,3.933294339046844,24.59000015258789,-2.1818039950062422,24.6200008392334,-1.949989509622572,24.479999542236328,-0.07210940039928626
7197,2001-08-14,24.020000457763672,24.1200008392334,23.809999465942386,24.0,1118500.0,-0.004558587104378287,1.8181786655569103,-0.03508842376482814,24.1299439478651,38.42403570387422,0.9691863772513152,1.6404423791011276,3.3971472964799148,4.789898711290039,28.48512209405921,0.3199996948242152,-0.7029303018646083,-1.4694995880126953,-3.4073387292479005,0.46833955322250986,-2.4384191586302997,-0.500580017395091,2.2754410928054334,17.948801549353615,-37.895908865152734,0.9689195706176034,8,0.7099990844726562,1.9599990844726562,4.412498950958252,5.5299987792968786,-3.8400001525878906,1,-0.09075771289051615,1.3050861703881507,24.1299991607666,3.933294339046844,24.59000015258789,-2.1818039950062422,24.6200008392334,-0.09075771289051615
7198,2001-08-15,24.20000076293945,24.21999931335449,23.649999618530273,24.10000038146973,640500.0,0.007493767766253212,7.142999223423025,4.999904634750742,13.720325386552346,35.667170558255584,0.5858586467132199,1.3733362466913874,3.115518053644177,4.58804027789385,29.430408837093193,0.5699996948242152,-0.8407436095531899,-1.1894992828369162,-3.1786961418487856,0.7996975761749532,-2.184097712342851,-0.1949008533309815,1.8966054208595189,50.000086697634735,-0.4613136457077047,0.9945984295059346,8,0.24999904632568715,1.3799991607666051,4.232498645782474,5.349998474121101,-4.3100013732910085,2,-0.11983477001868714,1.8181786655569103,24.020000457763672,1.3050861703881507,24.1299991607666,3.933294339046844,24.59000015258789,-0.11983477001868714
7199,2001-08-16,24.20000076293945,24.459999084472656,24.0,24.20000076293945,1056000.0,0.0,-1.2999866486105427,0.0,14.092151287356529,33.17499316976045,0.41820119520310683,1.281523112316716,3.04338689536511,4.559094362815205,30.065721232027077,0.45999908447265625,-0.995824094085318,-1.0894992828369183,-3.1080079462283763,0.9290093805545396,-2.0987536145326473,-0.08024495114118935,1.6519447643326508,51.88692655804337,6.735833756464189,1.0092543316957296,8,0.24999904632568715,1.3449993133544957,3.8549990653991735,4.984998703002933,-4.20000076293945,3,-0.12644633375289716,7.142999223423025,24.20000076293945,1.8181786655569103,24.020000457763672,1.3050861703881507,24.1299991607666,-0.12644633375289716
7200,2001-08-17,24.190000534057614,24.229999542236328,23.95000076293945,24.20000076293945,515100.0,-0.0004132325853952734,7.000217989590286,-100.0,13.351537155858722,30.7203815903653,0.3033326778582186,1.2201935205004233,2.9886792142501726,4.538359615307009,30.583050366565335,0.27999877929687855,-1.057534839649687,-1.0144995689392111,-3.069382929630269,1.0403837917518466,-2.04194124928474,0.012942111406317736,1.441750402340304,50.94350826368175,11.693946799481445,1.0274416803455289,8,0.2599992752075231,1.3549995422363317,3.757499217987064,4.994998931884769,-4.190000534057614,4,-0.13187269382513422,-1.2999866486105427,24.20000076293945,7.142999223423025,24.20000076293945,1.8181786655569103,24.020000457763672,-0.13187269382513422
7201,2001-08-20,23.81999969482422,24.20000076293945,23.78000068664551,24.0,858200.0,-0.015295611040291757,-2.230790674472208,17.999618539004388,12.793765017865667,27.6405723342889,0.5860318614349254,1.556588843779128,3.2689957995217114,4.87787633027073,30.52169199808872,0.4200000762939382,-1.096678232561473,-1.3125003814697251,-3.4581041003656985,0.8331033374262482,-2.38530224091771,-0.23969852202174025,1.6135761097869334,20.987677577806924,-11.54457697518058,1.0728018594479862,8,0.49499988555908203,1.7250003814697266,4.097499847412109,5.364999771118164,-3.6999988555908203,0,-0.11838789802490923,7.000217989590286,24.190000534057614,-1.2999866486105427,24.20000076293945,7.142999223423025,24.20000076293945,-0.11838789802490923
7202,2001-08-21,23.82999992370605,24.04999923706055,23.76000022888184,23.82999992370605,1119900.0,0.00041982489546410484,-3.1428610354227637,-0.0,16.339914094605376,25.24641620569936,0.4492646841595125,1.577868826626304,3.164677007356932,4.8355439261486985,29.804905200892463,0.28999900817871094,-1.0944732485967172,-1.2710001945495648,-3.475854975752963,0.9338545866538333,-2.3734275851512656,-0.168572803947864,1.4252182622970118,22.22227455006514,-8.787016627948113,1.1024273906016995,8,0.3699998855590856,1.534999847412113,4.087499618530277,5.289999961853031,-3.2299995422363246,1,-0.13008814063762741,-2.230790674472208,23.81999969482422,7.000217989590286,24.190000534057614,-1.2999866486105427,24.20000076293945,-0.13008814063762741
7203,2001-08-22,24.059999465942386,24.35000038146973,23.71999931335449,23.79999923706055,674200.0,0.009651680359743953,-2.000004541305376,100.0,24.74578945088446,23.45850900900093,0.17145292073952234,1.2389069958867012,2.8378630677501917,4.564002436724323,30.452561811198898,0.6300010681152415,-1.0462236810983185,-0.9315006256103473,-3.113496495756362,1.2504952445356672,-2.0224985606833528,0.15949730946265817,1.0346968633133962,45.945980777013574,15.040872365389,1.0909979350730066,8,0.11999988555907848,1.2650003433227504,3.8575000762939418,4.215000152587887,-3.0599994659423864,2,-0.16126347659561902,-3.1428610354227637,23.82999992370605,-2.230790674472208,23.81999969482422,7.000217989590286,24.190000534057614,-0.16126347659561902
7204,2001-08-23,24.04999923706055,24.25,23.90999984741211,24.04999923706055,393700.0,-0.00041563711985914686,-1.4285831062669683,0.0,28.076933516536343,21.610641239820364,0.10291844417265139,1.075656195524882,2.7560289745753828,4.527989038341762,32.084210818557615,0.3400001525878906,-1.0647281644625046,-0.7965007781982401,-2.809377846059057,1.216376289662577,-1.8029393121286468,0.20993775573216666,0.9002274211226826,52.38085146320694,20.985964549119604,1.006438533930408,8,0.13000011444091442,1.2750005722045863,3.63250112533569,4.035000801086422,-2.590000152587894,3,-0.17297297211559304,-2.000004541305376,24.059999465942386,-3.1428610354227637,23.82999992370605,-2.230790674472208,23.81999969482422,-0.17297297211559304
7205,2001-08-24,24.190000534057614,24.20000076293945,24.020000457763672,24.04999923706055,642600.0,0.00582125993506577,1.2499791386031764,100.0,37.500030829916525,20.52782118749345,-0.11151695985237708,0.7653990554642682,2.5484275854556593,4.346153187399306,33.804036165747675,0.1800003051757777,-1.019857822931158,-0.52349948883057,-2.318735865057974,1.271736887396834,-1.4211176769442737,0.3741186992831338,0.6302034201603242,74.60324188167108,40.094742232257516,0.8976181881137024,8,-0.1350011825561488,1.134999275207523,3.397499561309818,3.7999992370605504,-3.0100002288818324,4,-0.17321208935727073,-1.4285831062669683,24.04999923706055,-2.000004541305376,24.059999465942386,-3.1428610354227637,23.82999992370605,-0.17321208935727073
7206,2001-08-27,24.020000457763672,24.190000534057614,23.979999542236328,24.18000030517578,754800.0,-0.007027700394408587,1.3333403975756046,-1.1428454653206939,30.172458443327542,21.19921168698928,0.04608526137446134,0.7485265685794857,2.62747084829158,4.473703830652333,35.632429195339135,0.2100009918212855,-1.0191509494442315,-0.5504996299743645,-2.0504570556409654,0.9494577956922363,-1.300478342807665,0.1994790828589359,0.6831830628855009,47.619148536793624,12.11955005550768,0.7499787128333004,8,0.03499889373779297,1.3049993515014648,3.237499713897705,3.8899993896484375,-2.979999542236328,0,-0.16736054875737272,1.2499791386031764,24.190000534057614,-1.4285831062669683,24.04999923706055,-2.000004541305376,24.059999465942386,-0.16736054875737272
7207,2001-08-28,23.95000076293945,24.04999923706055,23.63999938964844,24.040000915527344,1070100.0,-0.0029142253742795443,6.4547598404711675,0.5625014901175627,36.26949098606732,23.704674531379833,0.11746386509267381,0.6369597897404802,2.6025354482729774,4.501693463276435,37.688767365516874,0.4099998474121094,-1.0593862526341304,-0.4844993591308615,-1.6356171427843123,0.6666184245225892,-1.060058250957585,0.09105953269586209,0.647864367497835,43.662104259290594,5.794134324756463,0.5755588918267249,8,0.0999984741210973,1.3699989318847692,2.8024992942810094,3.614998817443851,-3.1800003051757777,1,-0.1599164844133385,1.3333403975756046,24.020000457763672,1.2499791386031764,24.190000534057614,-1.4285831062669683,24.04999923706055,-0.1599164844133385
7208,2001-08-29,23.649999618530273,23.95000076293945,23.649999618530273,23.899999618530273,304200.0,-0.012526143417640356,-1.400009155273409,2.7777730682828556,26.7942732194157,25.11602141271974,0.37017008981059263,0.8016419628523934,2.7921643640060516,4.7619843411684535,38.44132415843945,0.30000114440917613,-1.097584527134618,-0.6725005149841294,-1.6501642925853162,0.3051632626170573,-1.1613324037847228,-0.18366862618353608,0.83292162301235,1.6393801435819872,-34.54342320028108,0.4888318888005941,8,0.34500026702881215,1.6700000762939453,2.6650004386901855,3.494999885559082,-2.6999988555908203,2,-0.12896402901718473,6.4547598404711675,23.95000076293945,1.3333403975756046,24.020000457763672,1.2499791386031764,24.190000534057614,-0.12896402901718473
7209,2001-08-30,23.5,23.82999992370605,23.20000076293945,23.70000076293945,703900.0,-0.006342478687092479,1.7391322375732265,0.8000030517577983,25.33939541442905,26.448005663671996,0.4586660292196214,0.8328888583447096,2.8329311713850487,4.857585898885489,39.10059011089648,0.6299991607666016,-1.0140443229599114,-0.7200001716613755,-1.578371122203066,0.13837077888031502,-1.1491856469322208,-0.29081469639053026,0.8817706193153221,29.999923706055043,-5.884332757217237,0.4291854752708449,8,0.27500057220458984,1.6000003814697266,2.7350001335144043,3.564999580383301,-2.110000610351559,3,-0.1063829787234043,-1.400009155273409,23.649999618530273,6.4547598404711675,23.95000076293945,1.3333403975756046,24.020000457763672,-0.1063829787234043
7210,2001-08-31,23.459999084472656,23.90999984741211,23.26000022888184,23.399999618530273,1310300.0,-0.001702166618184786,-2.8235469013840158,-0.29999618531729155,31.284943584126054,28.502581059923152,0.4293804432143844,0.7764458106899994,2.796121656606754,4.829949533857544,39.41232638280828,0.6499996185302699,-0.9110037033545559,-0.6735010147094727,-1.4664779467674656,0.11947591734852026,-1.0699894807384709,-0.2770125486804744,0.7563237549500421,26.262462792243806,-12.581953031563604,0.3964884660289966,8,0.3150014877319336,1.6400012969970703,2.775001049041748,3.6050004959106445,-1.7399997711181676,4,-0.08525149522805098,1.7391322375732265,23.5,-1.400009155273409,23.649999618530273,6.4547598404711675,23.95000076293945,-0.08525149522805098
7211,2001-09-04,23.35000038146973,23.57999992370605,23.1299991607666,23.21999931335449,547700.0,-0.004688776952072926,-1.903217867470598,2.166703754331428,31.28494358412611,30.163139892092122,0.520427029428383,0.8164678189020442,2.820000522757457,4.87130397201112,39.759973129530614,0.4500007629394496,-0.8158036299618843,-0.712499713897703,-1.5196751739249734,0.09467574612956753,-1.11608744391134,-0.30891198388406593,0.7240373672453124,23.91317418030692,-16.8484161343297,0.40358773001363585,9,0.38999938964843395,1.7149991989135707,2.7824993133544886,3.7149991989135707,-1.0500011444091832,1,-0.09293362059283017,-2.8235469013840158,23.459999084472656,1.7391322375732265,23.5,-1.400009155273409,23.649999618530273,-0.09293362059283017
7212,2001-09-05,23.149999618530273,23.31999969482422,22.70000076293945,23.25,738800.0,-0.008565343026639693,4.166662693019922,-0.7692273834325705,20.9944960973188,29.746329519473715,0.6859621485617389,0.9228029422374746,2.928492271669711,5.001758636138042,40.362645889332114,0.6499996185302805,-0.7220129680941589,-0.823000431060791,-1.6173519371044414,-0.02864892501714067,-1.220176184082618,-0.42582467803896407,0.7729919561130174,35.99990844726591,-3.4446480183262764,0.39717575302182584,9,0.3250007629394531,1.6750011444091761,2.9625000953674316,3.9149999618530273,-1.3500003814697266,2,-0.09114465389943227,-1.903217867470598,23.35000038146973,-2.8235469013840158,23.459999084472656,1.7391322375732265,23.5,-0.09114465389943227
7213,2001-09-06,22.989999771118164,23.75,22.899999618530273,23.149999618530273,659400.0,-0.00691144060685156,-4.0,1.5999923706345724,19.289363692078823,28.769932872311767,0.7579247960591537,1.0176265178112693,2.9900133708049417,5.091853318379009,40.40176706231717,0.8500003814697266,-0.5929883151693609,-0.9085002899169936,-1.7785225634393917,-0.03847801639459547,-1.3435114266781945,-0.47348915315579276,-0.2899990081787145,23.96687831421802,-13.329450295441958,0.4350111367611991,9,0.4600009918212855,1.6500005722045863,3.122499942779541,4.074999809265137,-1.7099990844726562,3,-0.09656369445220392,4.166662693019922,23.149999618530273,-1.903217867470598,23.35000038146973,-2.8235469013840158,23.459999084472656,-0.09656369445220392
7214,2001-09-07,23.51000022888184,23.54999923706055,22.989999771118164,23.04999923706055,913300.0,0.022618549932172716,1.0740759055507612,-2.875008940705243,36.290334985341225,28.63552222291451,0.1712822461583947,0.4323717279488726,2.3761909702370296,4.494362136086721,40.44300239210198,0.5599994659423864,-0.49810393530108854,-0.33299980163574006,-1.1491812535861605,0.4831816503146804,-0.7410905276109503,0.07509092433947018,-0.8099994659423899,66.9421552740598,30.076153889500475,0.40809072597520984,9,-0.06499958038330789,0.6649999618530238,2.6024994850158656,3.5549993515014613,-2.2700004577636754,4,-0.10888981033685607,-4.0,22.989999771118164,4.166662693019922,23.149999618530273,-1.903217867470598,23.35000038146973,-0.10888981033685607
7215,2001-09-10,23.459999084472656,23.60000038146973,23.29999923706055,23.5,1095900.0,-0.002126803229366092,1.4999920527695358,-0.08695832452223093,41.666666666666664,29.912656469952193,0.11939903206353364,0.4146339017254448,2.339526100692556,4.469786887792068,40.32965721026463,0.3000011444091797,-0.456153201578708,-0.32650089263916016,-1.078908703885105,0.42590691860678476,-0.7027047982621326,0.0497030129838123,-0.7389983367919939,72.38084511954553,32.12223011280547,0.3762039056229716,9,-0.08499908447265625,0.5150012969970703,2.652500629425049,3.6050004959106445,-2.2699985504150426,0,-0.0882352845526867,1.0740759055507612,23.51000022888184,-4.0,22.989999771118164,4.166662693019922,23.149999618530273,-0.0882352845526867
7216,2001-09-17,22.38999938964844,22.8700008392334,22.299999237060547,22.8700008392334,782100.0,-0.04560953693866132,1.3749995032961269,11.999761586877653,27.639764981705582,28.95379802502311,1.0436149270354562,1.4204190193726127,3.303803750291511,5.466374329121024,40.39576121874351,1.1599998474121094,-0.46453610651630584,-1.3095005989074657,-2.268655976798584,-0.35034522101634735,-1.7890782878530267,-0.8299229099619048,1.360000610351559,6.206903809170773,-34.83230048872276,0.47957768894555997,9,0.735000610351559,1.3850002288818324,3.722500324249264,4.67500019073486,-1.6299991607666016,0,-0.02992407747021708,1.4999920527695358,23.459999084472656,1.0740759055507612,23.51000022888184,-4.0,22.989999771118164,-0.02992407747021708
7217,2001-09-18,21.84000015258789,22.450000762939453,21.700000762939453,22.450000762939453,674600.0,-0.024564504334682158,1.4590139330114815,1.2708307670299983,18.644102498894043,28.048223500520706,1.4112419883582028,1.8959294566121905,3.7398325299788127,5.951951180194921,40.46382318252333,0.75,-0.5401787571079772,-1.75049982070923,-3.005997160422364,-0.4950024809960958,-2.3782484905657952,-1.1227511508526646,1.8809998321533214,6.829241061044483,-32.20175013124907,0.6277486698565666,9,0.9650001525878906,1.635000228881836,4.2724995613098145,5.22499942779541,-1.8199996948242188,1,0.021062228995367027,1.3749995032961269,22.38999938964844,1.4999920527695358,23.459999084472656,1.0740759055507612,23.51000022888184,0.021062228995367027
7218,2001-09-19,21.299999237060547,22.01000022888184,20.63999938964844,21.84000015258789,610800.0,-0.02472531647227838,2.1136344917572045,0.8852465167471296,16.216245347619775,27.03454015976412,1.7688532257844969,2.326827548765035,4.167554431288291,6.4141553370994195,40.64266170500518,1.3700008392333984,-0.6070144733622733,-2.145500659942627,-3.7310738702723363,-0.5599274496129176,-2.93828726510748,-1.352714054777774,2.3401607788085954,22.297284671043567,-14.423543939140924,0.7927866051648541,9,0.9750003814697266,1.510000228881836,4.827500343322754,5.765000343322754,-0.279998779296875,2,0.023474179244571625,1.4590139330114815,21.84000015258789,1.3749995032961269,22.38999938964844,1.4999920527695358,23.459999084472656,0.023474179244571625
7219,2001-09-20,21.13999938964844,21.459999084472656,20.86000061035156,20.979999542236328,1335100.0,-0.00751173019451179,-2.0000095367976987,-0.2962955113805008,12.713941219182317,24.97109545254815,1.742080217157561,2.3671927293615624,4.18369885699807,6.494638226522525,41.29346436715741,0.5999984741210973,-0.7099356458279331,-2.1525004386901827,-4.0003772879551285,-0.30462358942523693,-3.0764388633226574,-1.228562014057708,2.320150988647459,16.89188623184717,-14.415905945829497,0.9239384246324731,9,1.0550003051757777,1.5550003051757777,4.98750019073486,5.92500019073486,-0.5999984741210973,3,0.0066225781002444695,2.1136344917572045,21.299999237060547,1.4590139330114815,21.84000015258789,1.3749995032961269,22.38999938964844,0.0066225781002444695
7220,2001-09-21,21.0,21.100000381469727,20.649999618530273,20.899999618530273,908400.0,-0.006622487875614369,1.9999936421954772,0.6250029802350671,12.807888716110568,22.918089356101977,1.6722911859926022,2.377866111233537,4.176539578997698,6.552700920989217,41.97753235651916,0.4899997711181676,-0.7799104538557131,-2.1329998016357408,-4.193190125676406,-0.07280947759507583,-3.163094963656075,-1.1029046396154065,2.290941318977051,16.14351463397306,-12.559811841177094,1.030095162020333,9,1.1949996948242188,1.6749992370605469,5.127499580383301,6.064999580383301,0.36000061035155895,4,0.011428560529436416,-2.0000095367976987,21.13999938964844,2.1136344917572045,21.299999237060547,1.4590139330114815,21.84000015258789,0.011428560529436416
7221,2001-09-24,21.0,21.350000381469727,20.68000030517578,21.0,677600.0,0.0,-1.0937522351763107,0.0,13.032587444010574,22.03343283906773,1.4571193617808227,2.272266772320137,4.038274876269178,6.468335667331722,42.35927901809382,0.6700000762939453,-0.8432881581161382,-1.9919998168945305,-4.232343972793359,0.24834433900429786,-3.1121718948439465,-0.8718277389451146,2.1318848032173356,19.889521392848028,-6.635695301729367,1.1201720779494144,9,1.1949996948242188,1.6749992370605469,5.114999771118164,6.064999580383301,-0.14999961853027344,0,0.009047644478934025,1.9999936421954772,21.0,-2.0000095367976987,21.13999938964844,2.1136344917572045,21.299999237060547,0.009047644478934025
7222,2001-09-25,20.729999542236328,21.0,20.46999931335449,20.950000762939453,566700.0,-0.012857164655412978,2.3125074505877246,-100.0,13.131321402132158,21.349205917962543,1.506128118234706,2.42230808448479,4.17852951134503,6.650426643692143,42.79073929074107,0.5300006866455114,-0.9494765099440734,-2.1070002555847154,-4.5251258953232565,0.31112538415382573,-3.316063075453986,-0.8979374357154448,2.2523721361668727,16.88312170858718,-12.261644816345619,1.2090628198692712,9,1.3050003051757812,1.734999656677246,5.217500686645508,6.27500057220459,0.7800006866455114,1,0.001447211158127848,-1.0937522351763107,21.0,1.9999936421954772,21.0,-2.0000095367976987,21.13999938964844,0.001447211158127848
7223,2001-09-26,20.18000030517578,21.0,19.940000534057614,20.950000762939453,1711700.0,-0.026531560501964813,1.4367833731611683,3.4999826605631847,11.92661433416049,18.64212584560913,1.8054760943843284,2.810836504849348,4.603579124641648,7.095971349686948,43.984438376533866,1.0599994659423864,-1.076672259834794,-2.462999534606933,-5.082200842628698,0.156201773414832,-3.7726001886178153,-1.1533988805960504,2.601381584023521,15.789473684210723,-12.69989629614691,1.3096006540108827,9,1.5900001525878906,2.0199995040893555,5.174999237060547,6.714999198913574,1.5699996948242188,2,-0.007928634538775126,2.3125074505877246,20.729999542236328,-1.0937522351763107,21.0,1.9999936421954772,21.0,-0.007928634538775126
7224,2001-09-27,19.88999938964844,20.25,19.81999969482422,20.18000030517578,862900.0,-0.014370709174516771,1.0,0.3766243417174008,11.279834900586252,15.265811204933527,1.7075454743354364,2.923068282500232,4.761394843503464,7.271585720835322,45.2657801759541,0.43000030517578125,-1.1894709310785387,-2.545000457763667,-5.348010412294855,0.25800949676752083,-3.9465054350292625,-1.1434954804980713,2.607244364036692,4.575141399295386,-23.196408975837127,1.401504977265594,9,1.4550008773803675,2.2499999999999964,5.125000476837155,6.92500019073486,2.110000610351559,3,0.05681252402166126,1.4367833731611683,20.18000030517578,2.3125074505877246,20.729999542236328,-1.0937522351763107,21.0,0.05681252402166126
7225,2001-09-28,20.0,20.21999931335449,19.8799991607666,20.0,1215700.0,0.005530448151185308,-1.8333147897957265,-0.0,13.665959306883934,13.713166129953343,1.1791276063501925,2.617256593521155,4.520018586910574,7.080686952875624,46.61636727839982,0.3400001525878871,-1.294480769933159,-2.225499820709228,-5.101589982816357,0.6505903413979013,-3.6635449017627906,-0.787454739655665,2.175974466621824,11.764720548618046,-15.81350163833533,1.438045081053564,9,1.135000228881836,2.0850000381469727,4.997499942779541,6.789999961853027,2.489999771118164,4,0.027000045776367276,1.0,19.88999938964844,1.4367833731611683,20.18000030517578,2.3125074505877246,20.729999542236328,0.027000045776367276
7226,2001-10-01,20.0,20.100000381469727,19.530000686645508,20.100000381469727,975900.0,0.0,10.39995040912472,-100.0,14.285732821650853,13.228902832481879,0.8989922081264119,2.424976191414494,4.38593425943888,7.006791430867828,48.06394442289885,0.5699996948242188,-1.4920448668283512,-2.0244997978210435,-4.9342328721866515,0.8852332765445645,-3.4793663350038457,-0.5696332606382413,1.8932574940061109,31.972757339727497,5.234282217806598,1.4548665371828033,10,0.7700004577636719,1.9400005340576172,4.997499942779541,6.574999809265137,2.1299991607666016,0,0.06800003051757786,-1.8333147897957265,20.0,1.0,19.88999938964844,1.4367833731611683,20.18000030517578,0.06800003051757786
7227,2001-10-02,20.1200008392334,20.21999931335449,19.489999771118164,20.0,1153900.0,0.006000041961669922,3.562528684933709,-1.2000038146827137,17.162504255523444,13.334042711137842,0.56921003384819,2.1115917715950943,4.137248918516555,6.805976787894956,49.11740454699963,0.7299995422363246,-1.7291779593658134,-1.7129989624023452,-4.593138342256296,1.1671404174516056,-3.1530686523293205,-0.2729292724753698,1.4424007017422262,41.72191871664509,14.028387082842144,1.4400696899269747,10,0.3549985885620117,1.7999992370605469,4.809998989105225,6.394998550415039,2.6299991607666016,1,0.036282281897963564,10.39995040912472,20.0,-1.8333147897957265,20.0,1.0,19.88999938964844,0.036282281897963564
7228,2001-10-03,20.600000381469727,20.899999618530273,19.850000381469727,20.100000381469727,1722600.0,0.023856835100142915,-1.0999984741210938,4.166637526821902,16.397244609209466,13.743298643363081,-0.02293877917558973,1.4665699184174201,3.5521215653767193,6.248411548823668,49.69865176888858,1.0499992370605469,-1.8290855074045282,-1.080499458312989,-3.877335565259262,1.716336648633284,-2.4789175117861255,0.31791859516014753,0.630816876328705,78.72345606198749,53.68153172050778,1.3984180534731359,10,-0.18000030517578125,1.3199996948242188,4.182499408721924,5.914999008178711,2.409999847412113,2,0.04417474905634866,3.562528684933709,20.1200008392334,10.39995040912472,20.0,-1.8333147897957265,20.0,0.04417474905634866
7229,2001-10-04,21.0,21.200000762939453,20.6200008392334,20.75,1732600.0,0.019417456850636006,-1.2745169904183464,0.5,23.717960213036122,14.955528809688142,-0.4971682984462653,0.9166716696517696,3.0494746587322865,5.78148601935154,49.6454631368051,0.6000003814697266,-1.8411283375811252,-0.5554998397827156,-3.230762234871058,2.119762555305627,-1.8931310373268886,0.7821313577614575,-1.510000228881836,88.30405573470246,66.38953272726778,1.3376311975441715,10,-0.5799999237060547,0.869999885559082,3.752499580383301,5.5149993896484375,2.1299991607666016,3,0.03571428571428581,-1.0999984741210938,20.600000381469727,3.562528684933709,20.1200008392334,10.39995040912472,20.0,0.03571428571428581
7230,2001-10-05,21.459999084472656,21.549999237060547,20.75,21.100000381469727,885500.0,0.021904718308221716,1.9629655793582113,1.4399948120117188,38.57493396917869,17.793567312484598,-0.9890652965246076,0.3153218074975612,2.50005095079036,5.250808267820744,49.565063471380306,0.7999992370605469,-1.7725376654227212,0.004499244689942117,-2.5160641933016805,2.5250626826815648,-1.2557824743058674,1.2647809636857517,-1.9357992935180661,95.6310594213325,68.76655127399924,1.2602817189958109,10,-0.9399995803833008,0.38500118255615234,3.2925004959106445,4.965001106262207,1.5400009155273438,4,0.02516313786416058,-1.2745169904183464,21.0,-1.0999984741210938,20.600000381469727,3.562528684933709,20.1200008392334,0.02516313786416058
7231,2001-10-08,21.18000030517578,21.450000762939453,20.71999931335449,21.450000762939453,630300.0,-0.013047473962823575,4.4074089772390375,-0.7500039736573012,41.31578973785996,20.925174905343244,-0.7608609963570068,0.4473499688799194,2.705837617558487,5.454110220132932,49.35813049079062,0.7399997711181676,-1.6794291784433284,-0.16699953079223562,-2.525822291944877,2.1918232303604057,-1.346410911368558,1.0124118497840868,-1.5747685363769541,82.03888214526779,50.46554139560492,1.1794113805763216,10,-0.6600008010864258,0.6599998474121094,3.5099992752075195,5.244999885559082,1.6000003814697301,0,0.06185077653763105,1.9629655793582113,21.459999084472656,-1.2745169904183464,21.0,-1.0999984741210938,20.600000381469727,0.06185077653763105
7232,2001-10-09,21.040000915527344,21.350000381469727,20.799999237060547,21.190000534057614,791400.0,-0.006609980530275283,1.3404338209930402,0.5555532008081362,46.176492697654744,24.730716945731494,-0.6395153645249572,0.4439289774863404,2.7942583703145836,5.516139402123578,48.729036546254534,0.5500011444091797,-1.579374527204525,-0.20149898529052734,-2.4043702352217444,2.0013722646406897,-1.3029346102561377,0.899936639675083,-1.3569784479980491,70.00007853793775,35.714480417401006,1.101435624965609,10,-0.5200014114379883,0.7299985885620117,3.649998664855957,5.3849992752075195,1.5599994659423864,1,0.051805997994745834,4.4074089772390375,21.18000030517578,1.9629655793582113,21.459999084472656,-1.2745169904183464,21.0,0.051805997994745834
7233,2001-10-10,20.770000457763672,21.26000022888184,20.399999618530273,21.25,911600.0,-0.012832720818201748,2.4400024414062154,3.2000050862760316,44.72935742426295,28.44733055947335,-0.30957748625486303,0.5682179019327549,2.9507734142355417,5.703572622261053,49.27579882609635,0.860000610351566,-1.4887192001342662,-0.36049947738647603,-2.4108492993344335,1.6898503445614814,-1.3856743883604565,0.6646754335875045,-1.0122989194531264,32.17399669282223,-4.133673445994887,1.025174910973979,10,-0.2500009536743164,0.9499998092651367,3.914999008178711,5.649999618530273,1.75,2,0.09532977845921131,1.3404338209930402,21.040000915527344,4.4074089772390375,21.18000030517578,1.9629655793582113,21.459999084472656,0.09532977845921131
7234,2001-10-11,20.950000762939453,21.209999084472656,20.700000762939453,20.93000030517578,754000.0,0.008666360193001266,-1.1249950329415317,-0.041667660078360313,49.295785242168854,32.406200107838345,-0.3614102634203462,0.19667908991443284,2.6344729217313727,5.4495164581933935,49.85210881894315,0.5099983215332031,-1.3729542077244403,-0.0524991989135728,-1.76999840928573,1.6650000114585843,-0.9112488040996496,0.806250406272504,-1.1206073166789068,47.82620233492722,8.597447350072997,0.858749605186078,10,-0.43000125885009766,0.7499990463256836,3.7074990272521973,5.469999313354492,1.6199989318847656,3,0.09832932653570703,2.4400024414062154,20.770000457763672,1.3404338209930402,21.040000915527344,4.4074089772390375,21.18000030517578,0.09832932653570703
7235,2001-10-12,21.38999938964844,21.520000457763672,20.600000381469727,21.0,1179100.0,0.02100232031911653,1.8307628202870994,19.499523173755662,54.88721301319183,36.917475684676226,-0.6520749189480384,-0.42830978082535154,2.063700519986657,4.935991342756299,50.36058533415092,0.9200000762939453,-1.1724558556971836,0.49099941253662394,-0.7993025297498662,1.781301354823114,-0.1541515586066211,1.136150383679869,-1.4917817117558947,88.39277047290321,44.78787116339589,0.6451509711432456,10,-0.8699998855590856,0.31000041961669567,3.047501087188717,4.8100013732910085,0.9600009918212855,4,0.08134641518317309,-1.1249950329415317,20.950000762939453,2.4400024414062154,20.770000457763672,1.3404338209930402,21.040000915527344,0.08134641518317309
7236,2001-10-15,21.71999931335449,21.75,21.34000015258789,21.399999618530273,1104600.0,0.015427766859392733,1.1578878682929277,0.8205133221174371,62.222227455006546,41.924111595729904,-0.796159688322529,-0.8549097366673912,1.6030980789601976,4.5361921497034,49.732759195525325,0.4099998474121094,-0.9115552091297587,0.8544993400573695,-0.30050728034643726,2.0095059604611762,0.27699602985546434,1.4320026502592746,-1.7557103730952228,97.77772754309521,48.69450891117095,0.577503310201904,10,-0.9199991226196254,-0.0999994277954066,2.7175011634826696,4.480001449584961,0.8100013732910227,0,0.05893189351339001,1.8307628202870994,21.38999938964844,-1.1249950329415317,20.950000762939453,2.4400024414062154,20.770000457763672,0.05893189351339001
7237,2001-10-16,22.299999237060547,22.309999465942386,21.76000022888184,21.950000762939453,890900.0,0.026703496410768635,1.972977431360969,1.093746274706161,75.98039169854158,48.544461272322366,-1.1559694269342415,-1.4742671531517644,0.9033124806505697,3.8873006462936956,48.26264496497812,0.5900001525878977,-0.6395056832651562,1.4114993095397956,0.1604577247201462,2.662540894359445,0.7859785171299691,2.037020101949622,-2.228567633216837,99.4764277654059,44.27405285203676,0.6255207924098255,10,-0.9449996948242188,-0.6799993515014648,2.1025004386901855,3.8400001525878906,0.07999992370605469,1,0.021524729417355504,1.1578878682929277,21.71999931335449,1.8307628202870994,21.38999938964844,-1.1249950329415317,20.950000762939453,0.021524729417355504
7238,2001-10-17,21.799999237060547,22.60000038146973,21.709999084472656,22.60000038146973,1282700.0,-0.022421525430774247,1.2250000596045487,-2.2857275204359775,72.26108552663752,53.93814186272252,-0.5228298490174375,-0.9854102778139051,1.3003926418335112,4.308734656489179,45.90839504736948,0.8900012969970739,-0.37222001648018477,0.8864993095397935,-0.41800691142482904,2.191005530504416,0.234246199057484,1.538752420022103,-1.5494822042489425,59.9999427795409,-1.5400764425788438,0.6522531104823109,10,-0.2999992370605469,-0.17999935150146484,2.350001335144043,4.125000953674316,0.8500003814697266,2,0.0366973014865597,1.972977431360969,22.299999237060547,1.1578878682929277,21.71999931335449,1.8307628202870994,21.38999938964844,0.0366973014865597
7239,2001-10-18,21.280000686645508,21.8700008392334,21.25,21.809999465942386,387500.0,-0.02385314534924521,-1.1016972165648338,0.6624975264107819,63.61704294907252,56.72059841604405,0.045889452185701174,-0.4789409525791726,1.72026783881239,4.747942554414145,43.65268854684976,0.6200008392333984,-0.12546925362833505,0.35950069427490305,-0.9516088450470619,1.670610233596868,-0.29605407538607764,1.0150554639358838,-0.7945353189680908,34.000015258789,-32.43850412979747,0.6555547696609821,10,0.2199993133544922,0.2649993896484375,2.764999866485592,4.6449995040893555,1.4399986267089808,3,0.05827066405577419,1.2250000596045487,21.799999237060547,1.972977431360969,22.299999237060547,1.1578878682929277,21.71999931335449,0.05827066405577419
7240,2001-10-19,21.239999771118164,21.5,20.790000915527344,21.18000030517578,646600.0,-0.0018797422103677963,1.4482730271271052,-0.1132068002533533,63.080177520388325,59.13886372521388,0.05744231669418909,-0.442737329280952,1.6692218698998467,4.7049823158804855,41.362901627246906,0.7099990844726562,0.10222583605407465,0.30749979019164897,-1.0110455747648963,1.6260451551481943,-0.35177289228662545,0.9667724726699234,-0.543080902061515,24.86182256172799,-44.0387992942176,0.6592726824782728,10,0.26000022888183594,0.30500030517578125,2.570000648498535,4.685000419616699,1.5599994659423864,4,0.0626176995309844,-1.1016972165648338,21.280000686645508,1.2250000596045487,21.799999237060547,1.972977431360969,22.299999237060547,0.0626176995309844
7241,2001-10-22,21.190000534057614,21.31999969482422,20.81999969482422,21.229999542236328,601400.0,-0.002354013069648886,3.545468732389482,-0.6666560701911136,61.45611336607819,60.83659935503871,0.12181993098230492,-0.3981892588963376,1.6392559668136215,4.669450371912891,39.509493274873144,0.5,0.28222005044319687,0.24800052642821768,-1.0753217837975235,1.5713228366539589,-0.4136606286846529,0.9096616815410883,1.4099998474121165,22.0994329587831,-48.16378616029377,0.6616611551128705,10,0.30999946594238637,-0.010000228881832385,2.4849996566772496,4.73499965667725,1.4099998474121165,0,0.05474279462842402,1.4482730271271052,21.239999771118164,-1.1016972165648338,21.280000686645508,1.2250000596045487,21.799999237060547,0.05474279462842402
7242,2001-10-23,20.76000022888184,21.239999771118164,20.6200008392334,21.200000762939453,543000.0,-0.020292604735174802,1.3846179239919452,11.00028610938809,51.73160191032319,61.614626520156506,0.5676161540611169,0.03602066072501131,1.9771653337175898,5.0158198936805505,37.50977983428426,0.6199989318847656,0.3269776747359785,-0.18349981307983043,-1.5058779674189218,1.138878341259261,-0.8446888902493761,0.47768926408971524,1.8044001388549802,7.07067787956745,-59.55616680328864,0.6611890771695454,10,0.8400001525878871,0.2849998474121058,2.6899995803832972,4.964999198913571,2.020000457763672,1,0.085260136717205,3.545468732389482,21.190000534057614,1.4482730271271052,21.239999771118164,-1.1016972165648338,21.280000686645508,0.085260136717205
7243,2001-10-24,20.020000457763672,20.76000022888184,20.0,20.76000022888184,771600.0,-0.035645460643524474,1.054055307972452,1.6818156202993884,40.12096293510471,60.595201819371596,1.3298927968640335,0.8046751583923069,2.629406064596914,5.66575941191142,35.335173729020156,0.7600002288818395,0.357324061522597,-0.9154995918273912,-2.2590916787332453,0.42809249507846303,-1.5872956352803165,-0.24370354837446584,2.4666239288330125,1.069542715920438,-60.220446112299236,0.6717960434529269,10,1.2799997329711914,1.0249996185302734,3.119999885559082,5.404999732971191,3.0100002288818395,2,0.1178820504016389,1.3846179239919452,20.76000022888184,3.545468732389482,21.190000534057614,1.4482730271271052,21.239999771118164,0.1178820504016389
7244,2001-10-25,21.020000457763672,21.13999938964844,20.01000022888184,20.01000022888184,917600.0,0.049950048807926084,-1.2376215934478025,-1.3648655963172582,46.00000971014523,59.607734785699755,0.38092477818956283,-0.1120734387098068,1.5469443596609125,4.582994866982556,32.74215092873363,1.1299991607666016,0.3981839605655324,0.028000354766845703,-1.2222722154585028,1.2782729249921942,-0.5971359303458286,0.65313663987952,1.3174264656372117,68.00003051757812,10.597328635292385,0.625136285112675,10,0.2799997329711914,0.024999618530273438,1.5224990844726562,3.8749990463256836,1.75,3,0.07754515343811841,1.054055307972452,20.020000457763672,1.3846179239919452,20.76000022888184,3.545468732389482,21.190000534057614,0.07754515343811841
7245,2001-10-26,20.540000915527344,21.0,20.399999618530273,21.0,1210500.0,-0.02283537258720858,1.6087025027781003,-0.4554445348808679,44.3859672605105,57.62592809742242,0.8131876201429122,0.4326374448889325,1.938171538390847,4.96861487400043,30.008997954250745,0.6200008392333984,0.45784345741423493,-0.47899923324585103,-1.6605032823748402,0.7025048158831382,-1.0697512578103456,0.11175279131864357,1.6571803924694883,40.90916972516834,-12.824621839661965,0.5907520245644946,10,0.7599992752075195,0.5049991607666016,1.904998779296875,4.354998588562012,2.4499988555908203,4,0.10613428922387058,-1.2376215934478025,21.020000457763672,1.054055307972452,20.020000457763672,1.3846179239919452,20.76000022888184,0.10613428922387058
7246,2001-10-29,21.36000061035156,21.530000686645508,20.399999618530273,20.850000381469727,1513800.0,0.03992208657616625,1.6588248493756241,-1.1086983563597688,52.50783567855598,55.01786631742402,-0.07068100450727144,-0.29539538306990565,1.0519271300059962,4.056608696676662,26.621690672657373,1.1300010681152344,0.5083565067483278,0.27300043106078675,-0.8143634565715772,1.3603643186931507,-0.2706815127553952,0.8166823748769687,0.7053498191654626,88.88888888888866,35.67545608345446,0.5436819438161824,10,-0.060000419616695666,-0.31500053405761363,1.0749988555908239,3.5349988937377965,1.7099990844726598,0,0.06741566411805877,1.6087025027781003,20.540000915527344,-1.2376215934478025,21.020000457763672,1.054055307972452,20.020000457763672,0.06741566411805877
7247,2001-10-30,20.850000381469727,21.479999542236328,20.729999542236328,21.36000061035156,734800.0,-0.023876414527566725,1.000005086275956,-1.0,50.604229302592934,52.611548959196845,0.23692147170542555,0.2868032453940046,1.4919367051280332,4.471501124334765,23.344570058748204,0.75,0.48749692861515825,-0.27349977493286204,-1.2693487677674327,0.7223492179017086,-0.7714242713501491,0.22442472148442505,1.091429022276273,55.55555555555556,-0.3060375880170625,0.49792449641728537,10,0.08500003814697266,0.19499969482421875,1.5849990844726562,4.044999122619629,1.9699993133544922,1,0.08393285218139868,1.6588248493756241,21.36000061035156,1.6087025027781003,20.540000915527344,-1.2376215934478025,21.020000457763672,0.08393285218139868
7248,2001-10-31,21.51000022888184,21.520000457763672,20.799999237060547,20.96999931335449,1340400.0,0.03165466836147801,1.5714266251592293,-1.0588248493756454,53.94366011783125,51.53672864461448,-0.5236032465243561,-0.31782100389206036,0.7623695685487455,3.724055921866423,21.38304503311641,0.720001220703125,0.4167957346650688,0.34100008010864613,-0.637136987465599,1.3191371476828913,-0.14806845367847643,0.8300686138957687,0.3149434106394011,98.68418080655749,40.07919522434227,0.48906853378712245,10,-0.7449998855590856,-0.4650001525878942,0.7399992942810023,3.2999992370605433,1.7800006866455043,2,0.05904232655741315,1.000005086275956,20.850000381469727,1.6588248493756241,21.36000061035156,1.6087025027781003,20.540000915527344,0.05904232655741315
7249,2001-11-01,21.75,21.809999465942386,21.299999237060547,21.51000022888184,875500.0,0.01115759035631747,1.8333448127877228,0.4444432670707289,52.60870094035081,50.37323124683253,-0.771001481413176,-0.5257048784694582,0.45415699977129265,3.412766418576112,19.740085907738706,0.5100002288818395,0.2288643344294421,0.5434998512268052,-0.4644106879229355,1.551410390376546,0.03954458165193486,1.0474551208016756,-1.75,95.74471826699073,39.21783278013485,0.5039552695748699,11,-0.8450002670288086,-0.7049999237060547,0.2350001335144043,2.2950000762939453,1.0599994659423864,3,0.05885060628255223,1.5714266251592293,21.51000022888184,1.000005086275956,20.850000381469727,1.6588248493756241,21.36000061035156,0.05885060628255223
7250,2001-11-02,22.0,22.100000381469727,21.350000381469727,21.75,1223100.0,0.011494252873563315,2.3333276819395583,1.0416676600783756,52.05279162377231,49.32841771990965,-1.0078437446924333,-0.7727967764405967,0.13776521042355228,3.096677489372766,18.664138185149902,0.75,0.08621315758356474,0.7664998054504402,-0.2973806404417658,1.8303802513426461,0.2345595825043354,1.298440028396545,-1.963800010681151,94.11762725936565,41.040312796145855,0.5319402229461033,11,-0.9499998092651367,-0.9549999237060547,-0.25750017166137695,1.6649999618530273,0.75,4,0.03500002080743969,1.8333448127877228,21.75,1.5714266251592293,21.51000022888184,1.000005086275956,20.850000381469727,0.03500002080743969
7251,2001-11-05,22.489999771118164,22.60000038146973,22.01000022888184,22.06999969482422,6438200.0,0.02227271686900756,-1.1851897638768987,1.6800003051757812,51.41159435980091,49.29286132540718,-1.446121072104635,-1.222290081238583,-0.40237330690310813,2.533186870629404,17.746286476372454,0.6000003814697301,0.02890020108509006,1.1909996032714858,-0.011311472395249211,2.393310678938221,0.5898440654381183,1.7921551411048533,-2.3712477661132816,94.11761705964473,44.971696212949766,0.6011555378333674,11,-1.1899995803833008,-1.4449996948242188,-0.8799996376037598,1.140000343322754,0.11000061035156605,0,0.022232103383215795,2.3333276819395583,22.0,1.8333448127877228,21.75,1.5714266251592293,21.51000022888184,0.022232103383215795
7252,2001-11-06,22.1299991607666,22.25,21.940000534057614,22.25,983000.0,-0.0160071415747135,4.166621632361181,-0.2857162319880473,52.50379371454654,50.66873141201183,-0.9737494211012958,-0.8184024982939668,-0.09805082022769085,2.8154201079474745,16.737482819914952,0.5499992370605504,-0.03222550719864259,0.7764990806579597,-0.47422244057752394,2.0272206018934433,0.15113832004021788,1.4018598412757015,-1.8623722531738274,73.88883767307838,25.037057638545924,0.6253607606177414,11,-0.8249988555908168,-1.0849990844726562,-0.774998664855957,1.355001449584961,0.7700004577636719,1,0.04247630229124044,-1.1851897638768987,22.489999771118164,2.3333276819395583,22.0,1.8333448127877228,21.75,0.04247630229124044
7253,2001-11-07,22.75,22.899999618530273,22.209999084472656,22.3799991607666,1001800.0,0.028016306495509236,1.0597028521975784,-3.083318763410951,60.98654107627485,52.33390156380401,-1.3027761067559958,-1.3517668469109552,-0.7750879886081847,2.1188709396206917,15.531368085641029,0.7700004577636719,-0.06343168009946609,1.2974999427795417,-0.0670254881307848,2.6620253736898682,0.6152372273243785,1.979762658234705,-2.3424306839746087,90.62502607702586,38.24659300429238,0.6822627154551637,11,-1.1000003814697266,-1.375,-1.5525002479553223,0.7150001525878906,-0.020000457763671875,2,0.0030769096626031,4.166621632361181,22.1299991607666,-1.1851897638768987,22.489999771118164,2.3333276819395583,22.0,0.0030769096626031
7254,2001-11-08,23.01000022888184,23.059999465942386,22.450000762939453,23.03000068664551,1099700.0,0.011428581489311584,14.250345715511987,-0.054055168645321595,62.80752892076088,54.38074174827627,-1.397803143501683,-1.5278581860804685,-1.0899569002227665,1.7865699287468537,14.325067232201839,0.6099987030029332,0.00655532378327095,1.4545001983642614,-0.05374292032458072,2.9627433170531035,0.7003786390198385,2.208621757708684,-2.4030364886560562,97.07606644269251,39.51433680166064,0.7541215593444215,11,-1.2800006866455114,-1.480000495910648,-1.8400001525878942,0.2749996185302699,-0.31999969482422586,3,0.012168652058249574,1.0597028521975784,22.75,4.166621632361181,22.1299991607666,-1.1851897638768987,22.489999771118164,0.012168652058249574
7255,2001-11-09,23.1299991607666,23.25,22.95000076293945,23.149999618530273,566200.0,0.005215077387706435,1.7272506588986312,1.0,63.8968392115928,55.64618658528036,-1.2424294700963365,-1.5924633427056882,-1.2690747409114849,1.6063690276699099,13.766976710644085,0.2999992370605504,0.22201969986744174,1.4874991416931138,-0.17354455607142327,3.148542839457651,0.656977292810847,2.3180209905753806,-2.2777318479691573,90.83962685839171,27.602780954211326,0.8305218488822681,11,-1.1399993896484375,-1.5049991607666016,-1.984999179840088,0.11500072479248047,0.2700004577636719,4,-0.013834833827707338,14.250345715511987,23.01000022888184,1.0597028521975784,22.75,4.166621632361181,22.1299991607666,-0.013834833827707338
7256,2001-11-12,23.0,23.1200008392334,22.75,23.1200008392334,742700.0,-0.005620370319213364,5.166637526821902,5.999904634751097,66.76646937405542,57.44199103766508,-0.9558496409868624,-1.435238350324191,-1.1954435453404777,1.6648994525767975,13.496365840300165,0.37999916076660156,0.3437338044183207,1.2934999465942383,-0.47526080052767483,3.0622606937161514,0.4091195730332835,2.177880320155193,-1.8600047647382496,80.91602275424172,10.137711229380088,0.884380373560956,11,-0.9750003814697266,-1.375,-1.817500114440918,0.24499988555908203,0.9799995422363281,0,-0.010869565217391353,1.7272506588986312,23.1299991607666,14.250345715511987,23.01000022888184,1.0597028521975784,22.75,-0.010869565217391353
7257,2001-11-13,22.78000068664551,23.0,22.5,22.989999771118164,1057400.0,-0.009565187537151632,3.3478347403512845,1.749980131923995,72.40260675195455,59.49298510812322,-0.4842089022842835,-1.241064760642228,-1.0332741491193111,1.8107864795076516,14.042453567116153,0.5,0.5242391653319949,1.049500560760503,-0.7655874618487886,2.8645885833697946,0.141956549455859,1.957044572065147,-1.3868048796151697,54.80779811466123,-23.764228713894575,0.9075440113046457,11,-0.5050010681152379,-1.1550006866455114,-1.6000008583068883,0.46499919891357067,1.0699996948242188,1,-0.007901681288416507,5.166637526821902,23.0,1.7272506588986312,23.1299991607666,14.250345715511987,23.01000022888184,-0.007901681288416507
7258,2001-11-14,22.60000038146973,22.940000534057614,22.309999465942386,22.940000534057614,983200.0,-0.007901681288416507,2.70588697281472,1.6190554041780136,64.79401163768799,60.84690851893848,-0.1490011504991493,-1.0519936294498606,-0.9047162947424496,1.9099255951203524,14.961873327151586,0.6300010681152273,0.5934667367127631,0.8295001983642614,-1.0268282091223568,2.6858286058508796,-0.09866400537904951,1.7576644021075722,-0.9839880712830293,30.851143698347016,-47.0316271825631,0.9281642037433097,11,-0.30000019073486683,-0.9750003814697301,-1.4550008773803746,0.6449995040893519,1.389999389648434,2,0.013274302300743335,3.3478347403512845,22.78000068664551,5.166637526821902,23.0,1.7272506588986312,23.1299991607666,0.013274302300743335
7259,2001-11-15,22.520000457763672,22.6299991607666,22.299999237060547,22.60000038146973,771700.0,-0.003539819573262104,3.7143694055777328,0.23529378765610934,70.04048676786174,62.84554131272619,0.057786639178754484,-0.9215829147760388,-0.8733133839684655,1.9103329562018416,15.277882251017552,0.3299999237060547,0.726169071985133,0.6875002861022956,-1.1826287793657748,2.557629351570366,-0.2475642466317396,1.6225648188363309,-0.7079096247993739,23.15800463384959,-56.94785608151513,0.9350645327340359,11,0.07499980926513672,-0.8950004577636719,-1.4000005722045898,0.7249994277954102,1.7899990081787145,3,0.009325003561456935,2.70588697281472,22.60000038146973,3.3478347403512845,22.78000068664551,5.166637526821902,23.0,0.009325003561456935
7260,2001-11-16,22.56999969482422,22.75,22.3700008392334,22.649999618530273,952200.0,0.0022202147444143616,1.7142730635349896,0.9999999999999556,64.50838867848589,64.30074068146897,0.1085611468260339,-0.9136777603933055,-0.971041057231794,1.7976280547690564,15.0943412607414,0.37999916076660156,0.7934267305084362,0.6709995269775391,-1.2049968684479104,2.5469959224029886,-0.2669986707351839,1.608997724690262,-0.585359761815635,32.926820758425464,-44.165022503837264,0.9379981977127243,11,0.025000572204589844,-0.9449996948242188,-1.4600000381469727,0.6750001907348633,1.5799999237060547,4,0.005316829457508332,3.7143694055777328,22.520000457763672,2.70588697281472,22.60000038146973,3.3478347403512845,22.78000068664551,0.005316829457508332
7261,2001-11-19,22.350000381469727,22.60000038146973,22.149999618530273,22.57999992370605,618600.0,-0.009747422079272039,2.3333333333332718,2.8749970197648747,69.32991059051162,66.17030922324287,0.34264600537950685,-0.6348683445905223,-0.7987645187758261,1.9498124067156155,14.7568316165754,0.4500007629394567,0.8582390841908989,0.3930002212524428,-1.4623143350827732,2.248314777587659,-0.5346570569151652,1.3206574994200508,-0.21351724042217413,23.529490962537448,-53.96140862338517,0.9276572781676081,11,0.34999942779541016,-0.7250003814697266,-1.2400007247924805,0.8949995040893555,1.6299991607666016,0,0.04697983083396706,1.7142730635349896,22.56999969482422,3.7143694055777328,22.520000457763672,2.70588697281472,22.60000038146973,0.04697983083396706
7262,2001-11-20,22.53000068664551,22.559999465942386,22.07999992370605,22.350000381469727,1126600.0,0.008053704792104766,3.0000317894267776,-0.7826115801171224,65.00001682955809,66.61625097360766,0.25183617027379057,-0.7119686366441691,-1.0189323110001176,1.7017166616759667,14.107644853271644,0.47999954223633523,0.9206928938547385,0.48450050354004404,-1.2978272574249203,2.2668282645050084,-0.40666337694243637,1.3756643840225244,0.7199993133544886,52.32563297315602,-21.55564926060174,0.8911638804824822,11,0.13499927520751598,-0.9050006866455114,-1.3200006484985387,0.7149991989135707,1.4200000762939382,1,0.06435858017750928,2.3333333333332718,22.350000381469727,1.7142730635349896,22.56999969482422,3.7143694055777328,22.520000457763672,0.06435858017750928
7263,2001-11-21,22.3799991607666,22.53000068664551,21.899999618530273,22.53000068664551,341700.0,-0.006657857137475465,7.399928793041712,-0.8333403975755553,59.51660517243066,66.25059277934875,0.3842406268010876,-0.3964213000590604,-0.9065114071185114,1.780462456817709,12.608161143047134,0.6300010681152379,0.9525870178007239,0.21649904251098562,-1.2927739724791998,1.725772057501171,-0.5381374649841071,0.9711355500060783,0.8466008377075198,56.470509037462556,-14.040217655932018,0.7546365074950924,11,0.19500064849853516,-0.7549991607666016,-0.8924994468688965,0.8650007247924805,1.6500015258789098,2,0.06568370312006633,3.0000317894267776,22.53000068664551,2.3333333333332718,22.350000381469727,1.7142730635349896,22.56999969482422,0.06568370312006633
7264,2001-11-23,22.649999618530273,22.65999984741211,22.280000686645508,22.38999938964844,217700.0,0.012064364070084377,1.7142730635349896,-1.7333172269975448,59.75975425559272,65.79091667312652,0.06459685201287613,-0.5671216930861966,-1.2284936227152272,1.4403722558387315,11.779207038770615,0.37999916076660156,1.0133701834396405,0.40499954223632884,-1.0178437444304826,1.8278428289031403,-0.3064221010970769,1.1164211855697346,0.5235363647460929,88.23525451873128,19.85510672431458,0.7114216433334065,11,-0.1399993896484375,-1.0249996185302734,-1.0899996757507324,0.5700006484985352,1.630001068115238,4,0.05916115563603008,7.399928793041712,22.3799991607666,3.0000317894267776,22.53000068664551,2.3333333333332718,22.350000381469727,0.05916115563603008
7265,2001-11-26,22.71999931335449,23.04999923706055,22.65999984741211,23.04999923706055,620700.0,0.0030904943047747047,1.3636332109932372,-1.2692293584712326,53.951882376228724,64.367073673368,-0.07786589045096903,-0.4905797269091927,-1.3491214910944826,1.3047684301281883,11.129220347534714,0.399999618530277,0.960917525888771,0.3659993171691873,-0.8214151073354472,1.5534137416738218,-0.22770789508313172,0.9597065294215064,0.4025952153320347,71.30434494162628,5.924532176287414,0.5937072122523178,11,-0.24499988555907848,-1.0949993133544886,-1.197499275207516,0.31500053405762074,1.480001449584961,0,0.06998240319722715,1.7142730635349896,22.649999618530273,7.399928793041712,22.3799991607666,3.0000317894267776,22.53000068664551,0.06998240319722715
7266,2001-11-27,22.79999923706055,22.96999931335449,22.70000076293945,22.899999618530273,652900.0,0.003521123508971158,1.2499900658831302,0.30303152905815683,62.73764810059202,63.293189378772155,-0.21145630704657847,-0.4818730471533925,-1.4453692597792553,1.1565684788780501,11.330594530874226,0.26999855041503906,0.868503495378171,0.37399930953979776,-0.7314396425993017,1.4794382616788972,-0.17872016652975375,0.9267187856093493,0.27369149521972247,78.26086235406711,13.380818876726067,0.5527194760695497,11,-0.32499980926514027,-1.1749992370605504,-1.2774991989135778,-0.22999954223633168,1.5,1,0.05921054502823608,1.3636332109932372,22.71999931335449,1.7142730635349896,22.649999618530273,7.399928793041712,22.3799991607666,0.05921054502823608
7267,2001-11-28,22.60000038146973,22.85000038146973,22.270000457763672,22.60000038146973,1206700.0,-0.008771879924703185,1.319999694824233,-0.0,46.60633913737684,61.27233687873759,-0.04433827813235425,-0.15183083294221333,-1.246546416700184,1.2866716183285334,11.248112495088641,0.5799999237060582,0.7448718073790523,0.08650045394897887,-0.7340069826415778,0.9070078905395356,-0.32375326434630125,0.496754172244259,0.4499988555908203,60.86965175119553,-0.722684857084559,0.4102537182952788,11,-0.12500095367431996,-0.9750003814697301,-1.2600002288818395,-0.23000049591064808,2.0200004577636683,2,0.061061908737757964,1.2499900658831302,22.79999923706055,1.3636332109932372,22.71999931335449,1.7142730635349896,22.649999618530273,0.061061908737757964
7268,2001-11-29,22.78000068664551,22.85000038146973,22.26000022888184,22.59000015258789,337900.0,0.007964615138828401,2.575759327225886,100.0,44.6009427508122,58.44572087684319,-0.21916828705001734,-0.24433466055848996,-1.4082468550373513,1.0422221776091192,11.221657052070285,0.5900001525878906,0.6087622085344719,0.2030007362365751,-0.47464536072224917,0.8806468331953994,-0.13582231224283703,0.5418237847159872,0.2239985656738277,65.8229253936024,8.358867337315495,0.3388230484794123,11,-0.3050012588501012,-1.1550006866455114,-1.4575004577636754,-0.41000080108642933,0.7199993133544886,3,0.05136084464562085,1.319999694824233,22.60000038146973,1.2499900658831302,22.79999923706055,1.3636332109932372,22.71999931335449,0.05136084464562085
7269,2001-11-30,23.03000068664551,23.07999992370605,22.59000015258789,22.790000915527344,397700.0,0.010974538738559358,1.8823664708819683,1.2631531395874067,47.78764273476872,56.58786021643017,-0.43495727193165123,-0.4147899066183811,-1.6315066002879597,0.7150003970112628,11.817971429614733,0.4899997711181605,0.45594766810681975,0.38900070190430114,-0.19510108565651052,0.9731024894651128,0.09694980812389531,0.681051595684707,-1.130001068115238,93.9025297965192,38.98062346607114,0.2920508937804052,11,-0.5400009155273473,-1.4000005722045934,-1.857500553131107,-0.6600008010864293,0.46999931335448863,4,0.04342162267410932,2.575759327225886,22.78000068664551,1.319999694824233,22.60000038146973,1.2499900658831302,22.79999923706055,0.04342162267410932
7270,2001-12-03,22.770000457763672,23.04999923706055,22.40999984741211,23.0,668300.0,-0.011289631833689251,2.8788074953471354,-0.9583323399216255,45.18829286667393,53.905458247114865,-0.16047958239522586,-0.0992331425783135,-1.3427227266286152,0.8961216864470103,12.307072343053385,0.639999389648441,0.3788100304785402,0.09050045013427876,-0.41143178956908955,0.5924326898376471,-0.16046566971740717,0.3414665699859647,-0.8464008331298842,62.1951730105417,10.125069212314706,0.25096611985168465,12,-0.2800006866455078,-0.9450006484985352,-1.5975003242492676,-0.5350008010864258,1.1299991607666016,0,0.06631533590360505,1.8823664708819683,23.03000068664551,2.575759327225886,22.78000068664551,1.319999694824233,22.60000038146973,0.06631533590360505
7271,2001-12-04,22.989999771118164,23.0,22.51000022888184,22.68000030517578,319800.0,0.009661805398843537,1.9696962691095932,-1.3478264475146369,54.39328740798426,52.72693275582889,-0.3130705577377597,-0.2949766916164833,-1.530788527561107,0.6036297827761956,12.112060880489706,0.4899997711181605,0.2857793780234097,0.2854997634887688,-0.22639982297297934,0.797399349950517,0.02954997025789652,0.5414495567196411,-1.043272140502932,89.02436755087074,35.75971586264053,0.255949793230874,12,-0.5,-1.1649999618530273,-1.8174996376037598,-0.869999885559082,0.5900001525878871,1,0.05263162261277543,2.8788074953471354,22.770000457763672,1.8823664708819683,23.03000068664551,2.575759327225886,22.78000068664551,0.05263162261277543
7272,2001-12-05,23.06999969482422,23.35000038146973,22.770000457763672,22.989999771118164,624700.0,0.0034797705307747506,-1.2307751559812188,0.2580647146047782,60.261998185935596,52.809754201773885,-0.34466101956842365,-0.31720670535081297,-1.568562679438557,0.45805170396491235,12.248586089231338,0.5799999237060582,0.23725639528522535,0.3184996604919448,-0.1412610059733126,0.7782603269572022,0.0886193272593161,0.5483799937245735,-1.1006066183471717,74.31186720655674,17.459736188322907,0.22988033323262838,12,-0.26499938964843395,-1.0299997329711914,-1.8974995613098145,-0.9700002670288086,0.5599994659423828,2,0.05331597566133839,1.9696962691095932,22.989999771118164,2.8788074953471354,22.770000457763672,1.8823664708819683,23.03000068664551,0.05331597566133839
7273,2001-12-06,22.81999969482422,23.20000076293945,22.399999618530273,23.07999992370605,499900.0,-0.010836584451974995,2.199992370634604,-3.2500059604701175,56.0975477380077,52.40284236648666,-0.028701546191982175,-0.06502761694515158,-1.260640493500663,0.6472199274963941,11.299940624107318,0.8000011444091761,0.1812521444379449,0.06499967575073384,-0.39577754866276393,0.5257769001642316,-0.16538893645601505,0.29538828795748273,-0.7953823261474646,44.21049884153744,-16.2054376286195,0.23038861220674947,12,-0.014999389648433947,-0.744999885559082,-1.8299994468688965,-0.7200002670288086,1.1399993896484375,3,0.07887822824193269,-1.2307751559812188,23.06999969482422,1.9696962691095932,22.989999771118164,2.8788074953471354,22.770000457763672,0.07887822824193269
7274,2001-12-07,23.290000915527344,23.479999542236328,22.70000076293945,22.81999969482422,555000.0,0.02059602221685064,-1.1971824932033708,-1.807695411363411,62.50001655683957,53.352635053221206,-0.4451876539736972,-0.5406982134254683,-1.6567148163853567,0.11786368771790023,10.287078678178089,0.7799987792968786,0.15380019324584282,0.521000862121582,0.013005799353500436,1.0289959248896636,0.26700333073754123,0.7749983935056228,-1.2123682263388709,82.40753332120636,17.74959746802014,0.2539975313840405,12,-0.4200010299682617,-0.9000015258789062,-2.385000705718994,-1.3150014877319336,0.5399990081787074,4,0.009016705719949059,2.199992370634604,22.81999969482422,-1.2307751559812188,23.06999969482422,1.9696962691095932,22.989999771118164,0.009016705719949059
7275,2001-12-10,22.809999465942386,23.35000038146973,22.76000022888184,23.35000038146973,292300.0,-0.02060976516600055,1.1851820455219768,-1.1489351340822025,57.32481871094953,52.75120956548315,0.05467225927654695,-0.09054165610835341,-1.1103861062734417,0.5362340753306469,9.00089000749016,0.5900001525878906,0.15240725206267314,0.05699939727783487,-0.4224785598716494,0.5364773544273191,-0.18273958129690726,0.296738375852577,-0.6482247655710438,37.96295151625429,-30.579805005475833,0.23973897857474274,12,0.060000419616695666,-0.394999504089359,-1.834999561309818,-0.8350000381469762,1.0400009155273438,0,0.03024991452050907,-1.1971824932033708,23.290000915527344,2.199992370634604,22.81999969482422,-1.2307751559812188,23.06999969482422,0.03024991452050907
7276,2001-12-11,22.75,23.040000915527344,22.65999984741211,23.0,740300.0,-0.002630401900358237,1.303023997780552,0.4629621780471609,53.64236988513594,53.5329907596786,0.11938844429653628,-0.05294646952928872,-0.9833890544111341,0.5336278946197126,7.946650143603427,0.3800010681152344,0.12961767280175351,0.009499931335447798,-0.4556872553110516,0.4746871179819472,-0.22309366198780367,0.24209352465869927,-0.5091318091167594,32.40744501802268,-36.60921667786568,0.23259359332325016,12,0.11999988555908203,-0.06000041961669922,-1.7024998664855957,-0.7750005722045898,1.3700008392333984,1,0.05054943378155041,1.1851820455219768,22.809999465942386,-1.1971824932033708,23.290000915527344,2.199992370634604,22.81999969482422,0.05054943378155041
7277,2001-12-12,22.60000038146973,22.76000022888184,21.96999931335449,22.76000022888184,944900.0,-0.0065933898255063905,8.875020861645655,0.6399993896484375,53.64240376417095,54.53759753894069,0.30104629710038466,0.08735530258848101,-0.7706220911338306,0.6228671277560061,7.437585184731751,0.7900009155273509,0.12408142797336907,-0.13149967193603018,-0.6004190727611025,0.33741972888904215,-0.36595937234856635,0.10296002847650598,0.879999160766598,41.72191871664546,-27.688671739817778,0.23445970041253592,12,0.12499904632568004,0.08999919891357067,-1.4275002479553258,-0.6800003051757848,1.1099987030029261,2,0.04336281087144789,1.303023997780552,22.75,1.1851820455219768,22.809999465942386,-1.1971824932033708,23.290000915527344,0.04336281087144789
7278,2001-12-13,22.899999618530273,23.0,22.5,22.85000038146973,503200.0,0.013274302300743335,3.0,-0.3124955296473564,54.098361680918636,55.238788532957344,0.022192791895214725,-0.19923105050959933,-1.0185480267945515,0.27345410023345806,7.073488813927057,0.5,0.0922116687043335,0.15349960327148438,-0.31689902585497265,0.6238982323979414,-0.08169971129174414,0.3886989178347129,0.549799919128418,61.589414848264845,-5.2152621541751145,0.23519931456322826,12,-0.17500019073486328,-0.21000003814697266,-1.7249994277954102,-0.9799995422363281,0.6599998474121129,3,0.031877709798982856,8.875020861645655,22.60000038146973,1.303023997780552,22.75,1.1851820455219768,22.809999465942386,0.031877709798982856
7279,2001-12-14,22.729999542236328,22.85000038146973,22.38999938964844,22.670000076293945,702800.0,-0.0074235842413020725,2.0666615804229758,1.2000076295110336,50.158733810998136,55.79105974899337,0.1622218209421291,-0.013377585564473549,-0.8102715823118771,0.39255018535473596,6.7734856078461805,0.5100002288818324,0.12297296079803033,-0.02700042724609375,-0.48533169543303245,0.43133084094084495,-0.2561660613395631,0.2021652068473756,0.6902039909362792,55.07243772787959,-10.701926984944052,0.22916563409346874,12,-0.005000114440917969,-0.039999961853027344,-1.2174997329711914,-0.8099994659423828,0.8100013732910156,4,0.05411348732985122,3.0,22.899999618530273,8.875020861645655,22.60000038146973,1.303023997780552,22.75,0.05411348732985122
7280,2001-12-17,22.690000534057614,22.79999923706055,22.5,22.739999771118164,815200.0,-0.0017597452258804047,2.529440804236498,-0.8333280350955864,48.231531368538434,55.106420189054944,0.21197039969977638,0.03802194293934136,-0.7465012363099142,0.3858456607387737,6.279960993620522,0.2999992370605504,0.146261498838669,-0.07299947738647816,-0.5241082122524858,0.3781092574795295,-0.2985538448194802,0.1525548900465239,0.7011989147186313,67.28973295376535,2.9669821372694543,0.22555436743300375,12,0.03499889373779652,-9.536743128535363e-07,-1.0600008964538539,-0.7700004577636683,0.899999618530277,0,0.05024236944980687,2.0666615804229758,22.729999542236328,3.0,22.899999618530273,8.875020861645655,22.60000038146973,0.05024236944980687
7281,2001-12-18,23.399999618530273,23.43000030517578,22.809999465942386,22.940000534057614,722900.0,0.03129127667524534,1.384616513223036,-9.20012207217459,61.04971647939161,55.19394444388339,-0.4847284414302422,-0.6211259704782819,-1.4149620395201623,-0.3571431996832892,6.179258954246008,0.7399997711181676,0.16092875155876385,0.584499645233155,0.09316514327437275,1.0758341471919373,0.3388323942537639,0.8301668962125461,-1.4300003051757848,97.94515984485167,31.814751686999756,0.24566725097939146,12,-0.6750001907348633,-0.7100000381469727,-1.5924997329711914,-1.5299997329711914,0.1400012969970703,1,0.019230802148522352,2.529440804236498,22.690000534057614,2.0666615804229758,22.729999542236328,3.0,22.899999618530273,0.019230802148522352
7282,2001-12-19,23.979999542236328,24.0,23.10000038146973,23.31999969482422,692200.0,0.024786321929969546,1.5714246788845736,1.434785132602447,64.92536428236924,56.174812948812445,-1.0304308510767157,-1.1456646245777158,-1.9413143135223514,-0.9543214095474539,6.502790744153443,0.8999996185302699,0.2205152730024018,1.0919996261596694,0.39371298087149853,1.7902862714478402,0.742856303515584,1.4411429488037548,-1.9808002090454124,98.75773601357179,31.242238787800773,0.34914332264408576,12,-0.994999885559082,-1.0299997329711914,-2.1549997329711914,-2.1349992752075195,-0.8400001525878871,2,0.005838252696814372,1.384616513223036,23.399999618530273,2.529440804236498,22.690000534057614,2.0666615804229758,22.729999542236328,0.005838252696814372
7283,2001-12-20,23.85000038146973,24.01000022888184,23.38999938964844,23.979999542236328,566000.0,-0.005421149426530603,5.526306279174579,-0.19696847094182046,60.51282277003915,55.954013639167954,-0.8258031675435014,-0.9485211864393754,-1.7493677528822218,-0.8710120819022862,7.182886263450127,0.6200008392333984,0.23761769460808324,0.888500404357913,0.1104522278263147,1.6665485808895113,0.49947631609211385,1.2775244926237121,-1.7707690216064513,90.12347132561838,24.873963829336503,0.38902408826579954,12,-0.860000610351566,-0.8950004577636754,-1.9000005722045934,-2.0100002288818395,-1.0100002288818395,3,-0.0058700752519000865,1.5714246788845736,23.979999542236328,1.384616513223036,23.399999618530273,2.529440804236498,22.690000534057614,-0.0058700752519000865
7284,2001-12-21,23.989999771118164,24.25,23.70000076293945,24.10000038146973,725300.0,0.005869995279212059,1.6829241061044657,0.8461640036973963,66.13757040922758,56.93320827230996,-0.9566695696179472,-1.0361055137389634,-1.830318551963252,-1.0685382357461322,7.789950746547267,0.5499992370605504,0.23837667451541833,0.9614997863769545,0.07339661358940575,1.8496029591645033,0.5174481999831819,1.4055513727707272,-1.79492227911377,85.14284406389508,18.701170418014627,0.44405158639377423,12,-0.880000114440918,-0.9149999618530273,-2.0274996757507324,-2.2200002670288086,-1.159999847412113,4,-0.017924147948240488,5.526306279174579,23.85000038146973,1.5714246788845736,23.979999542236328,1.384616513223036,23.399999618530273,-0.017924147948240488
7285,2001-12-24,24.309999465942386,24.43000030517578,23.940000534057614,24.040000915527344,157600.0,0.013338878610973381,-1.0851084552482437,-2.454518657233966,67.01031738696992,58.418535772513735,-1.1639163792620906,-1.297397010796498,-2.1005184187973462,-1.4431912142600716,7.8736264067291435,0.4899997711181676,0.28032777218363947,1.2019994735717816,0.15901613636732037,2.244982810776243,0.680507804969551,1.7234911421740122,-1.9505281732983448,92.59254462545952,27.80916287431492,0.5214916686022305,12,-1.1099996566772496,-1.144999504089359,-2.199999332427982,-2.5899991989135778,-1.2299995422363352,0,-0.03167414921147116,1.6829241061044657,23.989999771118164,5.526306279174579,23.85000038146973,1.5714246788845736,23.979999542236328,-0.03167414921147116
7286,2001-12-26,24.149999618530273,24.54999923706055,24.0,24.309999465942386,412300.0,-0.006581647508313138,-1.3913057900585628,-0.5925952089970878,63.63637239370979,59.528976731351385,-0.8766291242506696,-1.0867932838878644,-1.902189702530933,-1.3398088877458463,8.01772461000826,0.5499992370605504,0.26076460389248624,0.9744996070861802,-0.15565095131941575,2.104650165491776,0.40942432788338223,1.5395748862889782,-1.5834754246330576,72.413797639358,8.470711347215733,0.5650752792027974,12,-0.6800003051757777,-0.9250001907348633,-2.039999485015869,-2.4499998092651367,-1.3999996185302734,2,-0.023188384049194544,-1.0851084552482437,24.309999465942386,1.6829241061044657,23.989999771118164,5.526306279174579,23.85000038146973,-0.023188384049194544
7287,2001-12-27,23.979999542236328,24.20000076293945,23.899999618530273,24.20000076293945,525100.0,-0.007039340744481981,1.72726799833547,1.3750089407051902,64.94846222365547,60.73454345832215,-0.5479085838739302,-0.8517772685678047,-1.71374390665477,-1.2246365801412757,8.933539753850916,0.30000114440917613,0.29242485667791485,0.7354995727539055,-0.4150326737728349,1.886031819280646,0.16023344949053353,1.3107656960172775,-1.1754583431595123,50.86208881010996,-14.933565751056058,0.5752661232633706,12,-0.5100002288818324,-0.755000114440918,-1.8174996376037598,-2.2799997329711914,-2.229999542236328,3,-0.01834856693529152,-1.3913057900585628,24.149999618530273,-1.0851084552482437,24.309999465942386,1.6829241061044657,23.989999771118164,-0.01834856693529152
7288,2001-12-28,23.95000076293945,24.0,23.75,23.979999542236328,354400.0,-0.0012509916542758903,6.142888283378746,0.13635733111390377,59.593035505570064,61.78279920216347,-0.39482377425343884,-0.7690609036220941,-1.6491487248831866,-1.2377422463412522,9.79739108387158,0.25,0.34951192645140594,0.6470007896423304,-0.5229041022006449,1.8169056814853057,0.06204834372084278,1.231953235563818,-0.9360045993045851,29.41181750455496,-32.86636949816605,0.5849524459214882,12,-0.42500114440917613,-0.7250013351440394,-1.805000782012936,-2.3300008773803675,-2.600000381469723,4,-0.03382051555273502,1.72726799833547,23.979999542236328,-1.3913057900585628,24.149999618530273,-1.0851084552482437,24.309999465942386,-0.03382051555273502
7289,2001-12-31,24.03000068664551,24.13999938964844,23.56999969482422,23.989999771118164,528800.0,0.0033402889836169347,3.3846413427820137,-1.3334181078331242,70.06585386665586,64.20883503528762,-0.3028765838056948,-0.8119301636518728,-1.6761456648977706,-1.3553901917326314,10.155856334186225,0.5699996948242223,0.42883212449726926,0.6770007133483915,-0.5287067088292758,1.8827081355260589,0.07414700225955784,1.2798544244372252,-0.8316841541995643,46.93889864188948,-17.654297378068406,0.6028537110888333,12,-0.35000133514404297,-0.7700014114379918,-1.930000782012943,-2.4100008010864293,-2.3000011444091832,0,-0.04952145235347227,6.142888283378746,23.95000076293945,1.72726799833547,23.979999542236328,-1.3913057900585628,24.149999618530273,-0.04952145235347227
7290,2002-01-02,24.28000068664551,24.540000915527344,23.399999618530273,23.899999618530273,483700.0,0.010403661791775765,1.5333319204848896,9.499809269501439,73.68426646951453,65.61267392307906,-0.33929707800934494,-0.9939655718508256,-1.867855306300413,-1.6362185329351462,11.104719960475224,1.1400012969970703,0.49963683373550083,0.8515007019042997,-0.3890981513981693,2.0920995552067687,0.23120127525306344,1.471800128555536,-0.919482229645812,76.52185739330046,7.532800057121648,0.6202994266512354,1,-0.4550008773803711,-1.0200014114379918,-2.2125005722045934,-2.6600008010864293,-3.0100002288818395,2,-0.05971996383579137,3.3846413427820137,24.03000068664551,6.142888283378746,23.95000076293945,1.72726799833547,23.979999542236328,-0.05971996383579137
7291,2002-01-03,24.20000076293945,24.36000061035156,24.01000022888184,24.29999923706055,430600.0,-0.0032948896805453654,2.1818039950062804,-0.26315313958742775,75.31650879705805,66.76724553582227,-0.14961685085940957,-0.8629092964771665,-1.7276809377189934,-1.5811189178123009,12.104861356179045,0.35000038146971946,0.6068394546036053,0.7110007286071749,-0.5572663932460564,1.9792678504604062,0.07686716768056101,1.3451342895337888,-0.8000011444091761,70.17545914346728,-2.1692377185946725,0.6341335609266149,1,-0.23000144958495383,-0.94000148773193,-2.1500010490417445,-2.6550006866455043,-2.550001144409176,3,-0.046281024955527994,1.5333319204848896,24.28000068664551,3.3846413427820137,24.03000068664551,6.142888283378746,23.95000076293945,-0.046281024955527994
7292,2002-01-04,24.29999923706055,24.40999984741211,24.0,24.28000068664551,583500.0,0.00413216822183915,2.416668653490155,-0.19998855573356328,73.64869523529048,68.22678692085019,-0.22288895375771745,-0.9128361330639585,-1.7512399933486158,-1.7084034236196644,12.545175145594648,0.4099998474121094,0.7403369874470584,0.7494992256164572,-0.5520703181833184,2.051068769416233,0.09871445371657117,1.4002839975163432,-0.899999618530277,78.94724513919478,5.025532624397073,0.6507847718998877,1,-0.32499980926514027,-1.039999961853031,-2.2499995231628453,-2.754999160766605,-2.1899986267089915,4,-0.06378597883643577,2.1818039950062804,24.20000076293945,1.5333319204848896,24.28000068664551,3.3846413427820137,24.03000068664551,-0.06378597883643577
7293,2002-01-07,24.6200008392334,24.79999923706055,24.34000015258789,24.79999923706055,671800.0,0.013168790626330695,4.111146432696323,-9.000572246065985,80.38592288533845,69.80993719597362,-0.47179372260566765,-1.1500347848819672,-1.9656516609989865,-2.0467623727071285,13.953682646538967,0.5,0.7831175127723426,0.9795007705688477,-0.3578254439719615,2.316826985109657,0.3108376632984431,1.6481638778392522,-1.082001266479491,87.14296808051171,10.389285886376854,0.6686631072704051,1,-0.5200014114379883,-1.235001564025879,-2.5700011253356934,-3.2500009536743164,-2.190000534057617,0,-0.11657192288392959,2.416668653490155,24.29999923706055,2.1818039950062804,24.20000076293945,1.5333319204848896,24.28000068664551,-0.11657192288392959
7294,2002-01-08,23.5,24.29999923706055,23.309999465942386,23.54999923706055,1797900.0,-0.045491502886084834,-3.6046468302550396,0.27777601169852334,59.665872316793084,68.99388774373175,0.6385404698022406,-0.014223950571384592,-0.783136280234018,-0.9540534195722614,14.196223163906021,1.310001373291012,0.7331546529820834,-0.1510000228881836,-1.4800109175911942,1.178010871814827,-0.8155054702396889,0.5135054244633217,1.2999992370605504,12.751715653958023,-62.50578521455393,0.6645054473515051,1,0.5549993515014684,-0.11500072479248047,-1.450000286102295,-2.130000114440918,-1.1900005340576136,1,-0.09148934546937337,4.111146432696323,24.6200008392334,2.416668653490155,24.29999923706055,2.1818039950062804,24.20000076293945,-0.09148934546937337
7295,2002-01-09,23.5,23.57999992370605,23.29999923706055,23.5,965800.0,0.0,2.5000119209403904,-0.0,51.436788066566514,67.63837837404917,0.5716768758857569,0.042287740216519154,-0.703858636909267,-0.9811433528633557,14.445772162625554,0.2800006866455007,0.7148990081151432,-0.18550004959106303,-1.457174977841273,1.086174878659147,-0.8213375137161663,0.4503374145340402,1.2999992370605504,13.333384195963305,-56.61480898823599,0.6358374641251047,1,0.5499992370605504,-0.11500072479248047,-1.440000057220459,-2.130000114440918,-1.0599994659423864,2,-0.07531916841547537,-3.6046468302550396,23.5,4.111146432696323,24.6200008392334,2.416668653490155,24.29999923706055,-0.07531916841547537
7296,2002-01-10,23.899999618530273,24.0,23.3799991607666,23.5,680700.0,0.017021260362990454,1.0666681501591047,100.0,48.78787896302574,65.84275801175697,0.14805496405927343,-0.28157589368109015,-1.044733133794253,-1.398837044520949,15.14681402879367,0.6200008392333984,0.6700404946203058,0.1569995880126953,-1.0382736554518033,1.352272831477194,-0.440637033719554,0.7546362097449446,0.8399996185302783,40.00002543131487,-25.21736511994834,0.5976366217322501,1,0.149999618530277,-0.5150003433227539,-1.742499828338623,-2.5299997329711914,-2.1700000762939453,3,-0.11004180764620164,2.5000119209403904,23.5,-3.6046468302550396,23.5,4.111146432696323,24.6200008392334,-0.11004180764620164
7297,2002-01-11,23.57999992370605,23.979999542236328,23.51000022888184,23.899999618530273,478400.0,-0.013389108783755765,-1.0434793425439266,-0.8000000000000089,46.13179623164511,64.34706475909864,0.4529838418180283,0.12185489960547002,-0.6516663626701735,-1.0968154735135087,15.460271647115626,0.46999931335448863,0.5833829989118264,-0.21200008392334269,-1.283970427487322,0.8599702596406367,-0.7479852557053306,0.3239850878586452,1.1023993133544998,18.666712443033383,-41.6074078095726,0.5359851717819892,1,0.4699993133544993,-0.1950006484985316,-1.4225001335144007,-2.210000038146969,-1.879999160766598,4,-0.0818490378040867,1.0666681501591047,23.899999618530273,2.5000119209403904,23.5,-3.6046468302550396,23.5,-0.0818490378040867
7298,2002-01-14,23.6299991607666,24.18000030517578,23.489999771118164,23.54999923706055,506000.0,0.002120408703236931,-5.90004482294935,-0.24999999999998612,44.7058698132705,61.52928875316694,0.39428171431817916,0.13633971888428675,-0.6477880661038,-1.1675587003731032,16.36019909507147,0.6900005340576172,0.51942347230856,-0.19850082397460866,-1.1892216244852705,0.7922199765360531,-0.6938612242299378,0.29685957628072046,0.9971040762939509,32.99999237060511,-23.13168219201289,0.4953604002553304,1,0.42000007629394887,-0.24499988555908203,-1.2074990272521973,-2.2099990844726562,-1.9299983978271484,0,-0.06432495151919981,-1.0434793425439266,23.57999992370605,1.0666681501591047,23.899999618530273,2.5000119209403904,23.5,-0.06432495151919981
7299,2002-01-15,23.959999084472656,24.20000076293945,23.54999923706055,23.60000038146973,764000.0,0.013965295616851447,-1.826087497356682,4.499988079059832,44.86802649705982,58.32748431178309,0.05957250557898419,-0.10201747297217878,-0.9267020838926641,-1.5165942775021293,17.130489979411674,0.6500015258788991,0.4680115941397247,0.06999912261962749,-0.7756959131235526,0.9156941583628075,-0.35284839525196077,0.49284664049121574,0.6140199925878953,73.33319204848914,20.912476162896994,0.4228475178715895,1,0.09000015258789418,-0.5749998092651367,-1.5199990272521973,-2.539999008178711,-1.7599983215332031,1,-0.06385637887141637,-5.90004482294935,23.6299991607666,-1.0434793425439266,23.57999992370605,1.0666681501591047,23.899999618530273,-0.06385637887141637
7300,2002-01-16,23.82999992370605,24.45000076293945,23.75,23.899999618530273,680600.0,-0.0054256746967428215,-5.086975270761085,-0.1944442972719636,45.266272857165426,54.988569207350565,0.13301405790595666,0.12413086334041168,-0.7541338183755038,-1.40642028750786,18.07423689187359,0.7000007629394496,0.4451650049333331,-0.11700000762939666,-0.7487597706775517,0.5147597554187584,-0.4328798891534724,0.1988798738946791,0.6930583597544988,42.0560830961033,-7.5119601038227515,0.31587988152407714,1,0.2199993133544993,-0.4450006484985316,-1.2000002861022914,-2.345000267028805,-1.8199996948242116,2,-0.06378516418926083,-1.826087497356682,23.959999084472656,-5.90004482294935,23.6299991607666,-1.0434793425439266,23.57999992370605,-0.06378516418926083
7301,2002-01-17,23.85000038146973,24.10000038146973,23.68000030517578,23.95000076293945,423200.0,0.0008392974329716196,1.1000023841880453,1.428583106266856,47.98762761677508,52.13733947195997,0.06497808376956016,0.14711454004058666,-0.7462516555580727,-1.4404230249795091,18.994850908136957,0.42000007629394887,0.3800933401977602,-0.11949958801269034,-0.6991358492035147,0.460136673178134,-0.4093177186081043,0.1703185425827236,0.6241355401348194,37.50002483524351,-11.41257469293128,0.2898181305954125,1,0.1999988555908203,-0.4650011062622106,-1.2075004577636754,-2.365000724792484,-1.899999618530277,3,-0.059119489511942125,-5.086975270761085,23.82999992370605,-1.826087497356682,23.959999084472656,-5.90004482294935,23.6299991607666,-0.059119489511942125
7302,2002-01-18,24.1200008392334,24.35000038146973,23.79999923706055,23.95000076293945,458600.0,0.011320773729355693,-1.340414825275889,-1.6999942779760857,52.44956930740148,49.03330018552252,-0.2606504359589934,-0.1179046225287479,-0.973051513324485,-1.7231575520119478,19.238684525920174,0.5500011444091797,0.2791038159866659,0.14350080490112305,-0.44003770782678586,0.727039317629032,-0.14826845146283318,0.4352700612650793,0.32999992370605113,65.62504346167549,13.657249905254503,0.291769256363955,1,-0.24500083923339844,-0.7350015640258789,-1.340001106262207,-2.6350011825561523,-2.1700000762939453,4,-0.09908794418901978,1.1000023841880453,23.85000038146973,-5.086975270761085,23.82999992370605,-1.826087497356682,23.959999084472656,-0.09908794418901978
7303,2002-01-22,23.709999084472656,24.18000030517578,23.60000038146973,24.1299991607666,628400.0,-0.016998413785037525,1.2307587911866085,-2.4705875753121362,45.789453871038155,47.49147591377197,0.007479212559740489,0.2962602213301899,-0.5437102501270914,-1.3320757224055768,19.321856736820028,0.5799999237060511,0.16347794248500236,-0.2595008850097642,-0.8527075599496747,0.3337057899301463,-0.5561042224797177,0.037102452460189284,0.6940016174316384,17.7777306828294,-33.38755051116763,0.29660333746995526,1,0.16500091552734375,-0.11499977111816051,-1.0024995803833008,-2.22499942779541,-1.9099998474121094,1,-0.08477428929339448,-1.340414825275889,24.1200008392334,1.1000023841880453,23.85000038146973,-5.086975270761085,23.82999992370605,-0.08477428929339448
7304,2002-01-23,23.559999465942386,23.96999931335449,23.45000076293945,23.709999084472656,504400.0,-0.006326428693474884,-1.8108255792973145,0.3571418840059679,40.27025578055397,46.25075010421503,0.18649693783355303,0.4346798154880993,-0.38409725992788424,-1.2019006731689892,18.956322253922362,0.5199985504150391,0.04131050109045731,-0.38800048828124645,-1.0086152367495593,0.23261426018706644,-0.6983078625154029,-0.07769311404709,0.7998411773681582,10.99987030029368,-35.43127873240354,0.310307374234156,1,0.355000495910641,0.034999847412109375,-0.8524999618530309,-2.0749998092651403,-1.659999847412113,2,-0.07894731515981956,1.2307587911866085,23.709999084472656,-1.340414825275889,24.1200008392334,1.1000023841880453,23.85000038146973,-0.07894731515981956
7305,2002-01-24,23.540000915527344,23.60000038146973,23.170000076293945,23.5,763700.0,-0.0008488349265012296,4.375008940705048,-0.26667344836794754,40.934066509886875,45.378104276088486,0.23777042927149594,0.41532834643114214,-0.35838803194640434,-1.2042796671161113,18.120721293101084,0.4300003051757848,-0.14691759098593593,-0.3694991111755357,-0.9910925379998474,0.25209431564877605,-0.6802958245876916,-0.05870239776337982,0.7774460715332019,31.355995215465587,-11.572990526904686,0.31079671341215664,1,0.26999950408935547,0.10999870300292969,-0.8325014114379883,-1.8750009536743164,-1.4500007629394531,3,-0.05692438829532953,-1.8108255792973145,23.559999465942386,1.2307587911866085,23.709999084472656,-1.340414825275889,24.1200008392334,-0.05692438829532953
7306,2002-01-25,23.59000015258789,23.85000038146973,23.45000076293945,23.540000915527344,419200.0,0.002124011687168803,-2.478264475146323,1.2499523173755485,40.11143378419013,44.70917511526015,0.15552890198406288,0.33858361187088803,-0.3977869514491914,-1.2738784701635595,17.231187385640574,0.39999961853028054,-0.19044719527105158,-0.2914999008178718,-0.9179111479585593,0.3349113463228157,-0.6047055243882156,0.021705722752471956,0.6586000198266575,35.59321759932747,-2.6648740034639786,0.31320562357034354,1,0.2200002670288086,0.21499919891357777,-0.8825006484985352,-1.8500003814697266,-1.0400009155273402,4,-0.06697752918550615,4.375008940705048,23.540000915527344,-1.8108255792973145,23.559999465942386,1.2307587911866085,23.709999084472656,-0.06697752918550615
7307,2002-01-28,23.540000915527344,23.76000022888184,23.25,23.5,411800.0,-0.002119509823532706,1.1250029802350643,0.8000305180437934,33.73493006862445,43.49018181029948,0.22267416515035876,0.37305587797996864,-0.33045751624326414,-1.2428508253414137,16.379152718267765,0.5100002288818395,-0.19092055729267798,-0.31949920654296804,-0.9620430100683564,0.3230445969824203,-0.6407711083056604,0.0017726952197243406,0.6438832511199699,36.63373815697287,4.370916551299246,0.32127190176269405,1,0.26999950408935547,0.4099988937377965,-0.8325014114379883,-1.8000011444091797,-0.3600006103515625,0,-0.06754460878287827,-2.478264475146323,23.59000015258789,4.375008940705048,23.540000915527344,-1.8108255792973145,23.559999465942386,-0.06754460878287827
7308,2002-01-29,23.13999938964844,23.70000076293945,23.1200008392334,23.35000038146973,738900.0,-0.016992417600759535,-3.6400347903043313,-5.249904634751097,43.07690727639268,43.2911685635587,0.6100086148437924,0.747592150239381,0.08838630188244778,-0.8595493215219143,15.733456690593005,0.5799999237060511,-0.2211557952025096,-0.6790006637573214,-1.3953926307261924,0.0373913032115496,-1.0371966472417569,-0.3208046802728859,0.983051731577671,2.3527748606515306,-31.040565737217293,0.3581959834844358,1,0.6450014114379847,0.8200006484985316,-0.17249965667724965,-1.139999389648441,0.03000068664550426,1,-0.05142604399727546,1.1250029802350643,23.540000915527344,-2.478264475146323,23.59000015258789,4.375008940705048,23.540000915527344,-0.05142604399727546
7309,2002-01-30,22.84000015258789,23.1200008392334,22.280000686645508,23.04999923706055,1214800.0,-0.012964530897729976,3.7999694826214427,0.9999909174303763,38.62068330489852,42.55276972441793,0.8207378660542162,1.005416673936189,0.40670933232148343,-0.5757690631539987,15.762204737150398,0.8599987030029332,-0.22545767712178133,-0.9194998741149902,-1.7505926695069611,-0.08840707872301934,-1.335046271810974,-0.5039534764190066,1.2028069460788053,35.66876272578388,-0.2512033621998597,0.41554639769598467,1,0.47500038146972656,0.6999998092651367,0.13249969482421875,-0.8350000381469727,0.1399993896484375,2,-0.04553419039314266,-3.6400347903043313,23.13999938964844,1.1250029802350643,23.540000915527344,-2.478264475146323,23.59000015258789,-0.04553419039314266
7310,2002-01-31,22.82999992370605,23.03000068664551,22.5,22.84000015258789,939700.0,-0.0004378383894496629,1.717943200324706,0.04762034514079722,28.68525078991651,40.408061188100305,0.753175083402212,0.9499195302190167,0.43368307651429916,-0.5815719215156783,15.178636603790643,0.5300006866455114,-0.22981161197758126,-0.8570000648498564,-1.7477504000011947,0.03375027030148203,-1.3023752324255256,-0.41162489727418716,1.0365265337585257,35.03180534835209,-0.3566912301295204,0.44537516757566953,1,0.48500061035156605,0.7100000381469762,0.26249980926514027,-0.7049999237060511,0.3099994659423899,3,-0.04073588735364342,3.7999694826214427,22.84000015258789,-3.6400347903043313,23.13999938964844,1.1250029802350643,23.540000915527344,-0.04073588735364342
7311,2002-02-01,23.07999992370605,23.149999618530273,22.82999992370605,22.82999992370605,456100.0,0.010950503759765917,-1.5599975585937784,-24.9994278084977,39.7540925940113,38.99745266439028,0.42741092473113085,0.644767219957739,0.211003891289824,-0.8443253413680232,14.477699174959795,0.3199996948242223,-0.25680733654322907,-0.5510000228881857,-1.4467656111372733,0.34476556536090186,-0.9988828170127277,-0.10311722876364371,0.6278739566766198,54.054019222986796,15.866652376065687,0.4478827941245437,2,0.1500005722045934,0.4600000381469762,0.1024999618530309,-0.8649997711181605,-0.4699993133544922,4,-0.04289427098746679,1.717943200324706,22.82999992370605,3.7999694826214427,22.84000015258789,-3.6400347903043313,23.13999938964844,-0.04289427098746679
7312,2002-02-04,22.75,23.04999923706055,22.649999618530273,23.04999923706055,2922200.0,-0.014298090329155522,1.6666709052299238,-1.1999969482422017,33.82354075521212,37.66790676263184,0.606409825992511,0.8987716376577026,0.5592504622064709,-0.5259338042826869,13.763759630109378,0.4300003051757777,-0.28881633414853525,-0.8034999847412116,-1.7234378455366688,0.11643787605424549,-1.2634689151389402,-0.3435310543434831,0.8150865610089539,33.09854141565565,-5.507673663446575,0.4599689303977285,2,0.375,0.7899999618530273,0.5974993705749512,-0.47500038146972656,-0.30999946594238637,0,-0.008791242327008786,-1.5599975585937784,23.07999992370605,1.717943200324706,22.82999992370605,3.7999694826214427,22.84000015258789,-0.008791242327008786
7313,2002-02-05,21.75,22.5,21.270000457763672,22.5,1086300.0,-0.04395604395604391,2.279998779296875,2.5000063578449154,17.40413742815096,35.12722694569817,1.451820238667203,1.763130594779252,1.571088965742259,0.4590797486062286,13.041618967887835,1.4799995422363281,-0.3656993553749537,-1.6599999427795424,-2.7576721019813384,-0.5623277835777465,-2.2088360223804386,-1.1111638631786462,1.6865779735726107,25.531901941945556,-8.32295681927215,0.548836079600898,2,0.8100004196166992,1.2849998474121094,1.5974993705749512,0.5249996185302734,0.5900001525878906,1,0.06574714046785202,1.6666709052299238,22.75,-1.5599975585937784,23.07999992370605,1.717943200324706,22.82999992370605,0.06574714046785202
7314,2002-02-06,21.350000381469727,21.790000915527344,21.07999992370605,21.76000022888184,797400.0,-0.0183907870588631,2.0212729692877236,0.5466664632161505,16.120223420366187,32.37013326908476,1.682272983494503,2.1015463130769376,1.9698188881367926,0.833311871741472,14.480323810994916,0.7100009918212926,-0.5039475657027062,-1.9524995803833,-3.3835516826732004,-0.5214474780933998,-2.668025631528252,-1.2369735292383481,1.8265882902058124,13.043502298033092,-18.957114985611334,0.7155260511449504,2,1.114999771118164,1.5899991989135742,2.0249991416931152,0.9249992370605469,0.9699993133544922,2,0.08524588582227133,2.279998779296875,21.75,1.6666709052299238,22.75,-1.5599975585937784,23.07999992370605,0.08524588582227133
7315,2002-02-07,21.729999542236328,21.790000915527344,21.149999618530273,21.399999618530273,482600.0,0.017798555221404833,1.8444333300837956,-0.804878162245641,23.631820849605447,30.539065165242015,1.1382206413715181,1.6676451720969467,1.5906828316602528,0.4302916711683409,16.01425195932603,0.6400012969970703,-0.5853717379760361,-1.484000396728515,-3.0737490886243783,0.10574829516734852,-2.2788747426764466,-0.6891260507805832,1.1530667047234822,31.400952384462688,0.09200861770982272,0.7948743459479312,2,0.6900005340576172,1.2100000381469727,1.739999771118164,0.5450000762939453,0.8400001525878906,3,0.05752416135906446,2.0212729692877236,21.350000381469727,2.279998779296875,21.75,1.6666709052299238,22.75,0.05752416135906446
7316,2002-02-08,21.270000457763672,21.549999237060547,20.96999931335449,21.479999542236328,1234900.0,-0.02116884924818163,2.3142997275204564,-0.6363610091610554,16.151991776195814,28.585405354972167,1.3795989302738008,2.0242955055473253,2.0436385549840494,0.8814459737161755,17.039773078070052,0.7600002288818395,-0.6527517132315772,-1.8124995231628418,-3.587612443772116,-0.03738660255356763,-2.700055983467479,-0.9249430628582047,1.3606365039406114,14.42313247178649,-12.026832171958086,0.8875564603046373,2,1.0649995803832972,1.6149988174438477,2.2724990844726562,1.0049991607666016,1.6499996185302734,4,0.08791720223974941,1.8444333300837956,21.729999542236328,2.0212729692877236,21.350000381469727,2.279998779296875,21.75,0.08791720223974941
7317,2002-02-11,21.649999618530273,21.649999618530273,21.07999992370605,21.3700008392334,659100.0,0.017865498476183683,3.0714441416893985,-1.3333333333333333,25.358826130345093,26.616729672077994,0.7859613823444462,1.572937253072915,1.6673139849942658,0.5035038332490309,18.04133124149187,0.5699996948242223,-0.7240781117039603,-1.3360003471374498,-3.2046153124409535,0.532614618166054,-2.2703078297892,-0.40169286448569963,0.714935319438041,44.44444444444458,16.199482212172214,0.9343074826517512,2,0.4099998474121094,1.234999656677246,1.9649996757507324,0.625,1.3199996948242152,0,0.04434184797858465,2.3142997275204564,21.270000457763672,1.8444333300837956,21.729999542236328,2.0212729692877236,21.350000381469727,0.04434184797858465
7318,2002-02-12,22.11000061035156,22.34000015258789,21.61000061035156,21.799999237060547,481500.0,0.021247159349950806,-1.1159449134504167,1.1071525885558455,33.85300488392129,26.086987625302747,0.18382086973616296,1.0468980920242892,1.2106057621302533,0.056877903258698126,18.298926100560685,0.7299995422363317,-0.7958051679947005,-0.799999427795413,-2.68192448353264,1.0819256279418141,-1.7409619556640266,0.14096310007320056,-1.1400012969970703,83.21172252967158,50.60486287394785,0.9409625278686139,2,-0.050001144409176135,0.7749986648559606,1.507498741149906,0.1649990081787145,1.3499984741210973,1,0.014925369271656885,3.0714441416893985,21.649999618530273,2.3142997275204564,21.270000457763672,1.8444333300837956,21.729999542236328,0.014925369271656885
7319,2002-02-13,22.43000030517578,22.68000030517578,22.0,22.11000061035156,619600.0,0.014473074897809024,-1.5185153788553103,1.032252507229458,38.413347785124905,27.16788729143701,-0.22401054437865753,0.6391680934530655,0.8896256701633689,-0.24519541949151602,18.329064210900714,0.6800003051757812,-0.8433441342099677,-0.40349979400634695,-2.2292602574176215,1.4222606694049276,-1.316380025711986,0.5093804376992921,-1.4326009750366246,85.38012543877362,50.44156682150923,0.9128802317056375,2,-0.37000083923339844,0.27999973297118785,1.3124990463256836,-0.030000686645507812,0.8500003814697301,2,-0.004012490029575377,-1.1159449134504167,22.11000061035156,3.0714441416893985,21.649999618530273,2.3142997275204564,21.270000457763672,-0.004012490029575377
7320,2002-02-14,22.309999465942386,22.65999984741211,22.100000381469727,22.649999618530273,292000.0,-0.005350015051301837,2.1111028694951894,-1.0625014901175176,36.83126514154613,26.843128685607546,-0.20733201001587176,0.6740125790965941,1.0156133452169946,-0.10554862406468501,17.98311834035371,0.5599994659423828,-0.9173923427906345,-0.4475006103515575,-2.22449849113611,1.329497270432995,-1.335999550743832,0.440998330040717,-1.2452960968017663,78.36253657143712,41.70956738207596,0.8884989403922762,2,-0.30000019073486683,0.40000057220458274,1.4099998474121058,0.09000015258788707,0.4500007629394531,3,0.00044823976338936866,-1.5185153788553103,22.43000030517578,-1.1159449134504167,22.11000061035156,3.0714441416893985,21.649999618530273,0.00044823976338936866
7321,2002-02-15,22.440000534057614,22.540000915527344,22.100000381469727,22.31999969482422,304500.0,0.005827031431071106,1.749989569239389,-0.3529434864073354,38.86639410374502,27.40344572433343,-0.4890980108452929,0.4563594798783477,0.8861408517713194,-0.21494833648989697,17.775355120788976,0.4400005340576172,-0.9541783916300943,-0.24699954986572692,-1.9519163429279551,1.4579172431965013,-1.0994579463968428,0.605458846665389,-1.3106852874755859,85.00001788138898,46.347549873358005,0.8524583965311141,2,-0.6150007247924769,0.26999950408935547,1.2774987220764196,-0.035000801086418676,0.03999900817871449,4,0.005793188844594788,2.1111028694951894,22.309999465942386,-1.5185153788553103,22.43000030517578,-1.1159449134504167,22.11000061035156,0.005793188844594788
7322,2002-02-19,21.729999542236328,22.540000915527344,21.65999984741211,22.5,428300.0,-0.03163997214455072,1.0705851729848355,-6.416625605976507,36.57143002464651,29.533144901721823,0.06816882299120053,1.0309861649176,1.5858520115412986,0.5160456763868453,17.393036811409747,0.8800010681152344,-0.9880882742208641,-0.8375004768371568,-2.4521553756410306,0.777154421966717,-1.6448279262390955,-0.030173027435218103,-0.5386568933105487,11.21485664577525,-30.70618196298667,0.8073274494019373,2,0.0950002670288086,0.980000495910641,1.987499713897705,0.869999885559082,0.39999961853027344,1,0.05476302619080253,1.749989569239389,22.440000534057614,2.1111028694951894,22.309999465942386,-1.5185153788553103,22.43000030517578,0.05476302619080253
7323,2002-02-20,21.700000762939453,21.850000381469727,21.520000457763672,21.75,455700.0,-0.001380523696678737,1.6399993896484375,0.06493403550143423,38.554221943396904,32.02581140428079,0.10094477220843956,0.9514619470084327,1.613059696578894,0.5758580802123987,17.51153599557318,0.3299999237060547,-1.086306222653004,-0.7669993400573745,-2.331676591655455,0.7976779115407062,-1.549337965856413,0.0153392857416641,-0.4491118077636749,15.51726972872895,-26.071257214773212,0.78233862579904,2,0.1249990463256836,1.009999275207516,2.01749849319458,0.899998664855957,0.9299983978271484,2,0.05852527676330843,1.0705851729848355,21.729999542236328,1.749989569239389,22.440000534057614,2.1111028694951894,22.309999465942386,0.05852527676330843
7324,2002-02-21,21.700000762939453,22.030000686645508,21.6299991607666,21.899999618530273,248300.0,0.0,-1.3529358966447698,4.000038147554742,38.631797616850065,33.69247548953019,0.17412447724933244,0.8484724041464702,1.5950591937327658,0.610604866293528,17.84357128181024,0.40000152587890625,-1.1468170747758997,-0.673999404907228,-2.185337703754044,0.837338893939588,-1.429668554330636,0.08166974451618003,-0.3919473537636762,15.789508907657506,-25.528407516997888,0.7556691494234089,2,0.1249990463256836,1.009999275207516,2.01749849319458,1.0649986267089844,0.4799995422363281,3,0.08110591058314776,1.6399993896484375,21.700000762939453,1.0705851729848355,21.729999542236328,1.749989569239389,22.440000534057614,0.08110591058314776
7325,2002-02-22,22.200000762939453,22.5,21.450000762939453,21.899999618530273,546400.0,0.02304147384427413,1.3333326269076144,-1.500014305196601,41.57088815591153,36.5167973094986,-0.2818323248094181,0.2560642190081204,1.0979718520556219,0.1468554881125712,18.481728768310408,1.0499992370605469,-1.0397376082345566,-0.10699939727783203,-1.5160393416733378,1.3020405471176737,-0.8115193694755831,0.5975205749199191,-0.8370694779236771,68.80732981727952,27.898335386698896,0.7045199721977526,2,-0.32000064849853516,0.509999275207516,1.51749849319458,0.5999984741210938,0.03999900817871094,4,0.04864864354009413,-1.3529358966447698,21.700000762939453,1.6399993896484375,21.700000762939453,1.0705851729848355,21.729999542236328,0.04864864354009413
7326,2002-02-25,22.01000022888184,22.489999771118164,21.799999237060547,22.450000762939453,478100.0,-0.00855858232107809,1.6538556059700178,-1.466662851983941,42.716537576458215,38.44543191462228,0.02701721094636156,0.33900700693398633,1.2906715323842093,0.3723698236251316,18.720615217619144,0.6900005340576172,-0.8826376755954506,-0.21799993515014293,-1.4951612136876946,1.0591613433874087,-0.8565805744189205,0.4205807041186347,-0.5943861830596617,51.37609060079756,9.087553458907948,0.6385806392687762,2,0.0550003051757777,0.6499996185302699,1.7074990272521937,1.0399990081787074,0.09000015258788707,0,0.03407541990916663,1.3333326269076144,22.200000762939453,-1.3529358966447698,21.700000762939453,1.6399993896484375,21.700000762939453,0.03407541990916663
7327,2002-02-26,21.950000762939453,22.25,21.88999938964844,22.25,440200.0,-0.002726009328416712,1.400010172551888,0.6818156202993721,52.415468507550166,40.50792787280327,0.14980016985716915,0.28857547015012486,1.3575642719773064,0.4659786689347598,19.388493127565496,0.36000061035155895,-0.7696743880448409,-0.19849939346313406,-1.3202885747971962,0.9232897878709281,-0.7593939841301669,0.3623951972038988,-0.5,47.61908221950147,3.078302659374934,0.5608945906670313,2,0.11499977111816406,0.7099990844726562,1.76749849319458,1.1249990463256836,0.09000015258789062,1,0.024145729424835727,1.6538556059700178,22.01000022888184,1.3333326269076144,22.200000762939453,-1.3529358966447698,21.700000762939453,0.024145729424835727
7328,2002-02-27,21.950000762939453,22.149999618530273,21.850000381469727,22.049999237060547,305400.0,0.0,1.0,0.33332909477003675,58.02139596509045,42.68659989279944,0.139374080437058,0.20538275181512944,1.3549283182638696,0.49226503328183924,20.379953586125577,0.2999992370605469,-0.5676581670610439,-0.13899946212768555,-1.16117243523842,0.883173510983049,-0.6500859486830528,0.3720870244276817,-0.45080001831054517,47.61908221950147,-0.8684696563188012,0.511086486555368,2,0.10499954223632812,0.6249990463256836,1.6799988746643066,1.399998664855957,-0.14000129699706676,2,0.00820038230390674,1.400010172551888,21.950000762939453,1.6538556059700178,22.01000022888184,1.3333326269076144,22.200000762939453,0.00820038230390674
7329,2002-02-28,21.799999237060547,21.979999542236328,21.739999771118164,21.81999969482422,720800.0,-0.006833782262648969,-2.42858310626703,0.20000762951094836,50.99714604304193,44.26058665963232,0.21301250630705226,0.28825404520177855,1.5059769609841354,0.6615606829171412,20.614818764979447,0.23999977111816406,-0.4364061697339423,-0.2370009422302246,-1.2025571356690428,0.7285552512085935,-0.7197790389496355,0.24577715448918624,-0.25356651000976527,33.333212231744845,-16.600386704158346,0.4827780967194095,2,0.19500160217285156,0.6700000762939418,1.9350004196166992,1.5500001907348633,-0.15999984741210582,3,0.038073392328153544,1.0,21.950000762939453,1.400010172551888,21.950000762939453,1.6538556059700178,22.01000022888184,0.038073392328153544
7330,2002-03-01,21.899999618530273,21.899999618530273,21.75,21.899999618530273,366600.0,0.004587173622452312,1.0,-0.0,59.99997577972634,46.60876240140801,0.05446509392086085,0.12122318209479488,1.4094967836760333,0.5742869265047688,20.86237634994013,0.14999961853027344,-0.37026007893754453,-0.09050054550170827,-0.9819918629778392,0.8009907719744227,-0.5362462042397738,0.3552451132363572,-0.3082241883544903,21.33331298828125,-31.72511974445807,0.445745658738066,3,0.095001220703125,0.5100002288818359,1.8550000190734863,1.4499998092651367,-0.4699993133544922,4,0.012785419704235634,-2.42858310626703,21.799999237060547,1.0,21.950000762939453,1.400010172551888,21.950000762939453,0.012785419704235634
7331,2002-03-04,22.09000015258789,22.09000015258789,21.90999984741211,21.950000762939453,785700.0,0.008675823624072265,1.5714441416893732,100.0,57.43242938472001,48.92665121919396,-0.21278020825974409,-0.15467896268735615,1.2024079611044485,0.40271784670333943,21.22431598668641,0.1900005340576172,-0.3443817808776295,0.14899997711181712,-0.5835485946486969,0.8815485488723311,-0.21727430876844167,0.5152742629920759,-0.4546957274121084,68.62749497918746,13.88131948957438,0.3662742858802571,3,-0.11499977111816406,0.31999969482421875,1.6399998664855957,1.2599992752075195,-0.20000076293944957,0,0.006790385581445957,1.0,21.899999618530273,-2.42858310626703,21.799999237060547,1.0,21.950000762939453,0.006790385581445957
7332,2002-03-05,22.54999923706055,22.60000038146973,22.0,22.09000015258789,777300.0,0.020823860629026303,1.1428532503184439,3.285722070844712,57.43240195528831,51.024226776070776,-0.6081874675153642,-0.6644990691220656,0.7116155023999191,-0.03375240043807892,21.360163698271858,0.6000003814697301,-0.2880343285538025,0.6189990997314503,-0.07129135372266049,1.309289553185561,0.2738538730043949,0.9641443264585057,-0.8729069766847672,94.18591756711203,41.26248606011859,0.3451452267270555,3,-0.5249986648559606,-0.18499946594238637,1.2575006484985316,0.8000001907348597,-1.1700000762939489,1,-0.019955604027305562,1.5714441416893732,22.09000015258789,1.0,21.899999618530273,-2.42858310626703,21.799999237060547,-0.019955604027305562
7333,2002-03-06,23.18000030517578,23.290000915527344,22.399999618530273,22.79999923706055,594000.0,0.02793796405455451,1.9666596730816914,0.8260909226609913,61.467874924756124,53.56156869917145,-1.1244173228083234,-1.245745106730503,0.06169773752480978,-0.6320111988771302,20.16768400625835,0.8900012969970703,-0.23585272057880857,1.1775001525878892,0.2963078205089573,2.058692484666821,0.7369039865484233,1.6180963186273551,-1.4627917230079994,92.90319166870732,42.26419482749132,0.44059616603946655,3,-0.8099994659423828,-0.8450002670288121,0.6999998092651367,0.1699991226196289,-1.6900005340576172,2,-0.04918030089041414,1.1428532503184439,22.54999923706055,1.5714441416893732,22.09000015258789,1.0,21.899999618530273,-0.04918030089041414
7334,2002-03-07,23.170000076293945,23.29999923706055,23.01000022888184,23.20000076293945,596300.0,-0.0004314162532432775,1.521756437367754,-0.0789489534708542,63.607588824398576,56.01009099567001,-0.9878523224244482,-1.1514388541137848,0.04674113769380739,-0.5928786890139612,18.733807071321902,0.28999900817871094,-0.10570514129204511,1.0764999389648438,0.10750101711095539,2.045498860818732,0.5920004780378996,1.560999399891788,-1.3584239541245893,91.61295324163268,42.64334185329558,0.48449946092694357,3,-0.6500005722045898,-1.0350008010864258,0.7025003433227539,0.17999935150146484,-1.9099998474121058,3,-0.05869661656768932,1.9666596730816914,23.18000030517578,1.1428532503184439,22.54999923706055,1.5714441416893732,22.09000015258789,-0.05869661656768932
7335,2002-03-08,22.979999542236328,23.35000038146973,22.75,23.10000038146973,811000.0,-0.00820028197807443,-1.0689671048088334,3.99993642316799,58.38506962111924,57.751039000632346,-0.7549661499064939,-0.9096269342709782,0.19874633957436316,-0.38158048465152206,17.03180700349135,0.6000003814697301,0.015269661476100538,0.8239994049072266,-0.20563296049006752,1.8536317703045206,0.3091832222085813,1.3388155876058718,-1.0493495708756768,74.30550680486091,28.658629889653206,0.5148161826986464,3,-0.4349994659423828,-0.8199996948242188,0.44750070571899414,0.36999988555908203,-1.489999771118164,4,-0.0583115830844565,1.521756437367754,23.170000076293945,1.9666596730816914,23.18000030517578,1.1428532503184439,22.54999923706055,-0.0583115830844565
7336,2002-03-11,23.13999938964844,23.170000076293945,22.75,23.0,550900.0,0.006962569651841832,3.199984741269145,-1.166653421282678,76.40447190770442,60.416483822871704,-0.8245267422141289,-0.9721928446587711,0.006985053206555847,-0.5244052101564023,15.059673265265747,0.4200000762939453,0.14996140030340044,0.8904993057251005,-0.1399929255091763,1.9209915369593773,0.3752531901079621,1.405745421342239,-1.067414377276883,84.44437537175631,33.019312686760614,0.5152461156171378,3,-0.5949993133544957,-0.9799995422363317,0.2875008583068812,0.2100000381469691,-1.3599987030029332,0,-0.07389797448471924,-1.0689671048088334,22.979999542236328,1.521756437367754,23.170000076293945,1.9666596730816914,23.18000030517578,-0.07389797448471924
7337,2002-03-12,22.61000061035156,23.07999992370605,22.559999465942386,22.809999465942386,627300.0,-0.022904010081088222,-2.466656494179465,-1.4285694822888428,64.35330091444362,61.12002881724428,-0.2135148595490577,-0.38639633259647965,0.5038893584057611,0.010600194190647727,13.068724860543846,0.5799999237060547,0.22678684166239904,0.31250047683715465,-0.6894526011529969,1.3144535548273062,-0.18847606215792112,0.8134770158322304,-0.40967406107018434,22.105349807457873,-32.463010866301985,0.500976538995075,3,-0.06500053405761363,-0.4500007629394496,0.774999618530277,0.7399988174438512,-0.8800010681152308,1,-0.03184436980393002,3.199984741269145,23.13999938964844,-1.0689671048088334,22.979999542236328,1.521756437367754,23.170000076293945,-0.03184436980393002
7338,2002-03-13,22.440000534057614,22.70000076293945,22.36000061035156,22.60000038146973,463500.0,-0.007518800163858197,-1.1250029802350339,0.8000038147191008,61.07783405277633,62.24010526277032,0.0372147434636787,-0.20069564649790905,0.639104306778453,0.1926527559919684,12.246014576789737,0.3400001525878906,0.3102631125829056,0.1260004043579066,-0.8738182797656968,1.12581908848151,-0.3739089377038951,0.6259097464197083,-0.12470660155740276,8.080802242580065,-49.269837896732994,0.4999093420618024,3,0.10999965667724965,-0.28000068664550426,0.8924994468689,0.9099988937377965,-1.1700000762939418,2,-0.04723713672297947,-2.466656494179465,22.61000061035156,3.199984741269145,23.13999938964844,-1.0689671048088334,22.979999542236328,-0.04723713672297947
7339,2002-03-14,22.34000015258789,22.59000015258789,22.01000022888184,22.479999542236328,403000.0,-0.004456344879223639,2.222216335353687,0.8749970197648802,52.38094002366666,61.39354573431925,0.24794359158696366,-0.11360832186440106,0.6998613219451713,0.31254937903247537,12.00215056646018,0.5799999237060511,0.342726867809688,0.030500030517579546,-0.9679295378745998,1.0289295989097589,-0.4687147536785119,0.529714814713671,1.0100002288818395,24.62685717376487,-29.98266777033904,0.4992147841960897,3,0.28999996185302734,-0.18000030517578125,0.45749998092651367,0.6949996948242188,-1.2900009155273438,3,-0.03804836059373351,-1.1250029802350339,22.440000534057614,-2.466656494179465,22.61000061035156,3.199984741269145,23.13999938964844,-0.03804836059373351
7340,2002-03-15,22.31999969482422,22.60000038146973,22.309999465942386,22.5,500300.0,-0.0008952756323663547,-1.899998092658746,1.2857220708446866,55.59565345226356,61.18945951960187,0.37301264097526854,-0.0978363807342646,0.671517412863011,0.35317046782206063,11.738165387180718,0.29000091552734375,0.35389827879283686,0.009999561309815164,-0.9884410761363824,1.0084401987560128,-0.48922075741328186,0.5092198800329122,1.0032006835937537,26.72409540690635,-27.125623219606517,0.4992203187230985,3,0.35500049591064453,-0.15999984741210938,0.38250017166137695,0.619999885559082,-1.1599998474121094,4,-0.04749101614854334,2.222216335353687,22.34000015258789,-1.1250029802350339,22.440000534057614,-2.466656494179465,22.61000061035156,-0.04749101614854334
7341,2002-03-18,22.56999969482422,22.59000015258789,22.170000076293945,22.54999923706055,473000.0,0.011200716999022697,12.99968211583699,-0.11111346585849761,60.47294467276757,61.527297599321784,0.22156036962345027,-0.3558420150799684,0.37766034297041884,0.12625252662497743,11.550945757802621,0.4200000762939453,0.42086027093577627,0.2534996032714858,-0.7501833288963411,1.2571825354393127,-0.24834186281242765,0.7553410693553992,0.726936680603032,52.33641361312543,-2.2063685601351253,0.5018414660839128,3,0.11000061035156605,-0.4099998474121094,0.1100001335144043,0.36999988555908203,-1.7199993133544922,0,-0.047851127085027034,-1.899998092658746,22.31999969482422,2.222216335353687,22.34000015258789,-1.1250029802350339,22.440000534057614,-0.047851127085027034
7342,2002-03-19,22.920000076293945,22.989999771118164,22.6200008392334,22.6200008392334,441600.0,0.015507327700584383,-1.4666658189540074,14.99961853900705,64.65254308097,61.88114961667888,-0.07871350123878429,-0.6451991430713093,-0.016258054073652772,-0.19153034845481187,10.60359235532095,0.4200000762939453,0.4617692497816748,0.5439999580383308,-0.45436465821907035,1.542364574295732,0.04481764990962844,1.0431822661670331,0.35119757620239866,92.85717066107175,35.89203759770359,0.49918230812870124,3,-0.2399997711181605,-0.7049999237060547,-0.3100004196166992,-0.03500080108642578,-2.520000457763672,1,-0.04973819310007477,12.99968211583699,22.56999969482422,-1.899998092658746,22.31999969482422,2.222216335353687,22.34000015258789,-0.04973819310007477
7343,2002-03-20,22.96999931335449,23.25,22.54999923706055,22.70000076293945,433700.0,0.0021814675782769744,-1.456136124077748,0.899997456862022,68.22429462288275,62.394116927621575,-0.18062913474924258,-0.6273388781864107,-0.12081599195078496,-0.19687857111305007,9.586061120817407,0.7000007629394496,0.5086016449473405,0.5304992675781222,-0.44818853896510547,1.5091870741213498,0.041155364306508346,1.019843170849736,-0.9599990844726491,77.41929529607712,16.743426872797684,0.48934390327161315,3,-0.28999900817870383,-0.5699987411498988,-0.49749994277953746,-0.0850000381469691,-2.9499988555908168,2,-0.0539834483319831,-1.4666658189540074,22.920000076293945,12.99968211583699,22.56999969482422,-1.899998092658746,22.31999969482422,-0.0539834483319831
7344,2002-03-21,23.459999084472656,23.5,22.82999992370605,23.0,410100.0,0.021332163072085297,1.4814775569024843,1.7037094597935813,71.66665695331814,63.86984885342146,-0.698635496256518,-1.0316148178015396,-0.6246990072701735,-0.6548918458694075,9.022682271534041,0.6700000762939489,0.5385617187110192,0.9324991226196282,-0.08206545100808782,1.9470636962473442,0.4252168358057702,1.4397814094334862,-1.4251988601684538,96.99241219383826,30.045353058828297,0.5072822868138583,3,-0.7049989700317383,-0.9849987030029297,-0.9874997138977051,-0.5749998092651367,-3.559999465942383,3,-0.09335032873715954,-1.456136124077748,22.96999931335449,-1.4666658189540074,22.920000076293945,12.99968211583699,22.56999969482422,-0.09335032873715954
7345,2002-03-22,23.28000068664551,23.6299991607666,23.170000076293945,23.229999542236328,294100.0,-0.00767256627670887,-4.411751506243759,0.10869835635978414,66.57383169526189,62.777555496483394,-0.527029473116329,-0.807982672768123,-0.4609616931738785,-0.43596467627656565,9.376115781619932,0.45999908447265625,0.49867335919147493,0.6985007286071827,-0.3568169013583109,1.7538183585726763,0.1708419136244359,1.2261595435899295,-1.1865924713134781,76.02748673999972,8.909107547304302,0.5276588149827464,3,-0.4600009918212926,-0.740000724792484,-0.8950009346008336,-0.39500141143799183,-3.9200000762939524,4,-0.09579043744892146,1.4814775569024843,23.459999084472656,-1.456136124077748,22.96999931335449,-1.4666658189540074,22.920000076293945,-0.09579043744892146
7346,2002-03-25,22.76000022888184,23.04999923706055,22.75,23.0,521300.0,-0.022336788764012683,-1.3076844074386804,-4.799885561700904,52.87672621601327,61.50238052999113,-0.07442733161655823,-0.24128390738179561,0.02350480564527757,0.10724293145875308,9.44432430096185,0.5300006866455114,0.4362182932773777,0.1410002708435094,-0.8816050789542551,1.163605620641274,-0.37030240405537285,0.6523029457423917,-0.5743965568237321,19.44453765336062,-42.422058947029676,0.5113026748988821,3,0.05999946594237926,-0.22000026702881215,-0.4000005722045934,0.12499904632568004,-2.4899997711181676,0,-0.07029878582511484,-4.411751506243759,23.28000068664551,1.4814775569024843,23.459999084472656,-1.456136124077748,22.96999931335449,-0.07029878582511484
7347,2002-03-26,22.479999542236328,22.93000030517578,22.43000030517578,22.770000457763672,490300.0,-0.01230231475526078,-1.5641065769396298,1.2083383003918196,39.393925382192315,59.093057344370685,0.20695718189988455,0.08480691267284612,0.2743013925602149,0.4172014308157479,9.422780304285935,0.5,0.3966374408863942,-0.165500354766845,-1.1415174317382117,0.8105167222045218,-0.6535088932525284,0.3225081837188384,-0.20773214085571112,4.166607061965047,-51.55271767468807,0.4880085384856837,3,0.3400001525878906,0.06000041961669922,-0.21249961853027344,0.4049997329711914,-1.9200000762939418,1,-0.07250886094121545,-1.3076844074386804,22.76000022888184,-4.411751506243759,23.28000068664551,1.4814775569024843,23.459999084472656,-0.07250886094121545
7348,2002-03-27,22.1299991607666,22.520000457763672,22.0,22.440000534057614,1527800.0,-0.015569412304129782,1.212762158301409,1.0689668780089852,35.71427074294388,57.24120520206815,0.5681013775239663,0.47324738144949663,0.5888166425556065,0.7848902117643028,9.581024777283199,0.5200004577636719,0.27635928092579576,-0.5245006561279304,-1.4765396128142498,0.42753830055838904,-1.000520134471092,-0.0484811777847689,1.5,7.975412742265581,-41.41891284916802,0.4760194783431604,3,0.6850004196166992,0.4100008010864258,0.13750076293945312,0.755000114440918,-1.8799991607666016,2,-0.07817440613840487,-1.5641065769396298,22.479999542236328,-1.3076844074386804,22.76000022888184,-4.411751506243759,23.28000068664551,-0.07817440613840487
7349,2002-03-28,22.6299991607666,22.739999771118164,22.200000762939453,22.200000762939453,803500.0,0.022593764977923314,-1.5116326521559773,-1.3870854611456505,45.56961414084543,56.1272008341328,0.12690968209042097,0.04070405199843208,0.0477714167220924,0.30183355093736,9.413595616798295,0.6100006103515625,0.2334688385874415,-0.06600065231323171,-0.9294430136634126,0.7974417090369492,-0.4977218329883222,0.36572052836185875,0.9674000167846692,38.650275161510386,-7.279296465471695,0.4317211806750901,3,0.18500041961669922,-0.08999919891357422,-0.3624992370605469,0.25500011444091797,-2.479999542236328,3,-0.1153335748915032,1.212762158301409,22.1299991607666,-1.5641065769396298,22.479999542236328,-1.3076844074386804,22.76000022888184,-0.1153335748915032
7350,2002-04-01,22.18000030517578,22.399999618530273,22.100000381469727,22.3799991607666,533900.0,-0.019885058430359037,1.4999960263532255,-0.4651153506651349,38.679250375621876,53.70567924556106,0.6201797176719381,0.5404653498905496,0.45484065950751784,0.7623392492538841,9.294851923548169,0.529998779296875,0.20188223153696327,-0.5299995422363288,-1.3469256861936465,0.2869266017209888,-0.9384626142149877,-0.12153647025767,1.3854508888244652,17.14289866340171,-22.926913213067948,0.4084630719786581,4,0.6349992752075195,0.3599996566772461,0.08749961853027344,0.7049989700317383,-2.190000534057617,0,-0.1027953406345744,-1.5116326521559773,22.6299991607666,1.212762158301409,22.1299991607666,-1.5641065769396298,22.479999542236328,-0.1027953406345744
7351,2002-04-02,22.239999771118164,22.5,22.170000076293945,22.170000076293945,497900.0,0.002705115649993095,-8.428610354223434,-0.3500004768398867,45.09282517903539,51.53237725645721,0.5681992355960652,0.518883070545165,0.3510788909978473,0.7054782883277788,9.517205787803801,0.3299999237060547,0.21693898029473502,-0.4775000572204604,-1.2729310887460485,0.31793097430512773,-0.8752155729832545,-0.07978454145766634,1.2941423990020766,25.806418533680077,-15.852701086441936,0.3977155157627949,4,0.5749998092651367,0.44499969482421875,0.05500030517578125,0.6449995040893555,-2.059999465942383,1,-0.12949636647508866,1.4999960263532255,22.18000030517578,-1.5116326521559773,22.6299991607666,1.212762158301409,22.1299991607666,-0.12949636647508866
7352,2002-04-03,22.100000381469727,22.270000457763672,22.06999969482422,22.25,593500.0,-0.006294936649695826,1.1052652712944837,-2.142861035422343,45.454540818304075,49.002404611504026,0.64776924699974,0.6571326474479946,0.4360826356075975,0.8535821393798741,9.682758369845121,0.20000076293945312,0.22134139338918146,-0.5949995040893548,-1.4346108387830405,0.244611830604331,-1.0148051714361976,-0.17519383674251188,1.4034589452481079,13.513569243220532,-31.054861037672765,0.419805667346843,4,0.7149991989135742,0.5849990844726562,0.2624998092651367,0.784998893737793,-2.380001068115238,2,-0.08280542498272814,-8.428610354223434,22.239999771118164,1.4999960263532255,22.18000030517578,-1.5116326521559773,22.6299991607666,-0.08280542498272814
7353,2002-04-04,22.040000915527344,22.21999931335449,22.0,22.149999618530273,459600.0,-0.002714907914331599,-1.3157757365858183,0.7333265516320588,45.945952912162916,46.144548606931224,0.6280180753555058,0.66124981353272,0.45247297063010805,0.9115198052432838,8.822357137123765,0.21999931335448863,0.18616319872602816,-0.597999000549315,-1.453608045762227,0.25761004466359694,-1.0258035231557727,-0.17019447794285725,1.4333892246561355,5.4055307972462,-39.96339455091301,0.42780452260645596,4,0.774998664855957,0.6449985504150391,0.32249927520751953,0.8449983596801758,-2.75,3,-0.06715069818995723,1.1052652712944837,22.100000381469727,-8.428610354223434,22.239999771118164,1.4999960263532255,22.18000030517578,-0.06715069818995723
7354,2002-04-05,21.809999465942386,22.149999618530273,21.75,22.049999237060547,464400.0,-0.01043563702499306,-1.2222281091219278,2.181841826914708,43.4782545067843,43.57837336376705,0.6697887922521417,0.8265151846530365,0.6401292024126413,1.1339496134163234,8.053031888503668,0.39999961853027344,0.09288365715609004,-0.760000419616695,-1.6529432743488286,0.13294243511543868,-1.2064718469827618,-0.31352899225062814,1.6339228714374237,7.999928792318182,-38.086342493982606,0.44647142736606654,4,0.5900001525878871,0.8749999999999964,0.5050005912780726,1.0749998092651332,-5.7600002288818395,4,-0.07152679982310028,-1.3157757365858183,22.040000915527344,1.1052652712944837,22.100000381469727,-8.428610354223434,22.239999771118164,-0.07152679982310028
7355,2002-04-08,21.63999938964844,21.899999618530273,21.280000686645508,21.809999465942386,780000.0,-0.007794593326763244,2.5428471779446062,0.7083343267450375,37.85899756078373,41.90973684651932,0.6511672978323695,0.9391281170428734,0.7655802901953344,1.2933965965570096,8.042417799101496,0.6199989318847656,-0.0291766659167223,-0.8630004882812479,-1.8248429260950623,0.09884194953256653,-1.343921707188155,-0.38207926937434067,1.7361660542361754,29.508107017952828,-15.135395344051954,0.48092121890690714,4,0.4650011062622035,0.8150005340576136,0.5925006866455043,1.2449998855590785,-4.609998703002933,0,-0.06885396548721312,-1.2222281091219278,21.809999465942386,-1.3157757365858183,22.040000915527344,1.1052652712944837,22.100000381469727,-0.06885396548721312
7356,2002-04-09,21.43000030517578,21.729999542236328,21.31999969482422,21.700000762939453,691200.0,-0.009704209352848436,1.4848624966765696,1.588237274063436,29.81028325444622,40.8448877212142,0.7293663971218578,1.0692719478298294,0.9260598033503982,1.4935900322925733,8.031230111119049,0.4099998474121094,-0.23071093375464713,-0.987499618530272,-2.0128389994551554,0.0378397623946114,-1.5001693089927137,-0.4748299280678303,1.8203952532744871,15.151480122147406,-22.42696364282279,0.5126696904624418,4,0.5799999237060547,1.0249996185302734,0.7725000381469727,1.4549989700317383,-4.200000762939453,1,-0.06719554426277019,2.5428471779446062,21.63999938964844,-1.2222281091219278,21.809999465942386,-1.3157757365858183,22.040000915527344,-0.06719554426277019
7357,2002-04-10,21.88999938964844,22.0,21.520000457763672,21.670000076293945,735600.0,0.021465192623518536,1.1818134528603692,-0.8148108902358175,36.829258194279085,40.968775215807,0.19766064014597973,0.5824278492426238,0.42247726228301374,1.0298733841908714,8.202532481360153,0.5699996948242188,-0.4008181213286228,-0.4915004730224588,-1.5387077093409438,0.5557067632960262,-1.0151040911817013,0.032103145136783695,1.2421724764935433,64.8935738489952,31.018189341248245,0.5236036181592426,4,0.12000083923339488,0.5650005340576136,0.3025007247924769,0.9949998855590785,-6.639999389648441,2,-0.07811782239159404,1.4848624966765696,21.43000030517578,2.5428471779446062,21.63999938964844,-1.2222281091219278,21.809999465942386,-0.07811782239159404
7358,2002-04-11,21.3799991607666,22.0,21.3700008392334,22.0,683300.0,-0.023298320836089847,1.032252606449906,-2.818194428790605,24.757264248992556,38.65629189449001,0.6594315812266807,1.0634682711343935,0.8949644085215702,1.5360267731952533,8.873056632052176,0.6299991607666016,-0.49584879528760695,-0.9485006332397461,-2.0865927959893718,0.18959152950987956,-1.5175467146145607,-0.3794545518649315,1.6410424346055947,11.494091596693925,-13.802671099873068,0.5690460813748129,4,0.5100011825561523,1.0750007629394531,0.8150010108947754,1.505000114440918,-6.069998741149902,3,-0.07764265259927128,1.1818134528603692,21.88999938964844,1.4848624966765696,21.43000030517578,2.5428471779446062,21.63999938964844,-0.07764265259927128
7359,2002-04-12,21.489999771118164,21.540000915527344,21.049999237060547,21.399999618530273,389100.0,0.005145024072471305,4.157846129135882,-0.1451613399413645,27.90121910212372,37.45873286410133,0.4142824339843365,0.9344314853269893,0.7576268454631716,1.424057287950525,9.695258208785942,0.4900016784667969,-0.5184684686263736,-0.7960000038146973,-1.9941811174016735,0.40218110977227894,-1.3950905606081854,-0.19690944702120916,1.4265793697304296,46.31580849432012,26.302782512629946,0.5990905567934887,4,0.2849998474121094,0.8499994277954102,0.8625006675720215,1.3949995040893555,-4.989999771118164,4,-0.1023731446729722,1.032252606449906,21.3799991607666,1.1818134528603692,21.88999938964844,1.4848624966765696,21.43000030517578,-0.1023731446729722
7360,2002-04-15,21.26000022888184,21.59000015258789,21.11000061035156,21.5,417600.0,-0.010702631209211888,1.2857116906826205,-2.6666596024244082,30.05318258508761,35.787661464773805,0.5588220481937043,1.1393625077696719,0.9573755780610789,1.6499321855149738,10.539807465954196,0.4799995422363317,-0.5030140709100692,-0.9729995727539027,-2.2556464692430396,0.3096473237352342,-1.6143230209984694,-0.33167612450933603,1.5072525196637088,22.105349807458705,1.9369526624476343,0.6413234482445682,4,0.3999996185302699,1.0799989700317347,1.067499160766598,1.62499904632568,-4.290000915527347,0,-0.24506119170890106,4.157846129135882,21.489999771118164,1.032252606449906,21.3799991607666,1.1818134528603692,21.88999938964844,-0.24506119170890106
7361,2002-04-16,21.489999771118164,21.559999465942386,21.26000022888184,21.299999237060547,322100.0,0.010818416733781033,-1.2222285015930563,-0.7916696469017593,36.657674873413136,34.810231915341475,0.23607248652450608,0.868849913404464,0.6911146545239077,1.4206163222723553,11.169175083416599,0.2999992370605469,-0.5675367689474626,-0.689000034332274,-2.002475108980274,0.6244750403157262,-1.3457375716562723,-0.03226249700827566,1.1398726965085828,46.31580849432012,23.126784191842344,0.6567375373239999,4,0.14499950408935547,0.8499994277954102,0.8625001907348633,1.3949995040893555,-3.9300003051757777,1,-0.20753834955674333,1.2857116906826205,21.26000022888184,4.157846129135882,21.489999771118164,1.032252606449906,21.3799991607666,-0.20753834955674333
7362,2002-04-17,21.780000686645508,21.850000381469727,21.51000022888184,21.600000381469727,347000.0,0.013494691420010918,1.1250029802350587,0.9473673643527581,45.205497347999895,34.72795907487892,-0.11632697951616322,0.5154937066276624,0.3781130740439238,1.13011827611642,11.981823913509409,0.3600006103515625,-0.5590848647388071,-0.3419991493225112,-1.6185008351130818,0.9345025364680595,-0.9802499922177965,0.29625169357277414,0.7234819225359423,76.84219613952948,49.59189089442927,0.6382508428952862,4,-0.18000125885009766,0.5599985122680664,0.5724992752075195,1.1049985885620117,-4.079999923706055,2,-0.20890730031973925,-1.2222285015930563,21.489999771118164,1.2857116906826205,21.26000022888184,4.157846129135882,21.489999771118164,-0.20890730031973925
7363,2002-04-18,21.729999542236328,21.850000381469727,21.600000381469727,21.799999237060547,354700.0,-0.0022957365855290623,1.9411421519129362,-0.38888653414148266,35.9375009313229,33.89009756649431,-0.12842970550386212,0.49311635684856725,0.4362962330472513,1.181721585385496,12.370146430130857,0.25,-0.5964538630314351,-0.33000030517577983,-1.5523879407991714,0.8923873304476118,-0.9411941229874756,0.28119351263591597,0.6572043971754482,84.99991655361669,56.746485621284066,0.6111938178116965,4,-0.2049999237060547,0.6099996566772461,0.6225004196166992,1.1549997329711914,-4.100000381469727,3,-0.29820523141941324,1.1250029802350587,21.780000686645508,-1.2222285015930563,21.489999771118164,1.2857116906826205,21.26000022888184,-0.29820523141941324
7364,2002-04-19,21.270000457763672,21.84000015258789,21.25,21.729999542236328,1788500.0,-0.02116884924818163,-1.3600006103515625,6.571444141689374,35.82554350538693,33.66415822700578,0.27593236480394623,0.8228203229591102,0.9121959541210565,1.6363530905123724,12.569928596756238,0.5900001525878906,-0.6415850162694205,-0.6804994583129869,-1.7586944654106098,0.3976955487846361,-1.2195969618617966,-0.14140195476417716,1.0102271054600074,21.621607689195244,-7.705221136446909,0.5390975035488111,4,0.25499916076660156,1.0699987411499023,1.0849995613098145,1.6149988174438477,-2.729999542236328,4,-0.28020685989085337,1.9411421519129362,21.729999542236328,1.1250029802350587,21.780000686645508,-1.2222285015930563,21.489999771118164,-0.28020685989085337
7365,2002-04-22,21.049999237060547,21.350000381469727,21.049999237060547,21.270000457763672,541800.0,-0.010343263562216931,-1.727267998335414,0.47826447514636855,32.34421012298152,33.94570565684304,0.45085277039842353,0.9140534215649048,1.1336188317385876,1.8485352472404628,12.679879812845861,0.3000011444091797,-0.6961066886733214,-0.7890006065368667,-1.7422863480950497,0.16428513502131636,-1.2656434773159582,-0.31235773575777515,1.1318100600700802,0.0,-28.542280780411303,0.4766428707790907,4,0.47500038146972656,1.2899999618530273,1.3450007438659668,1.8350000381469727,-3.0,0,-0.21615199059246692,-1.3600006103515625,21.270000457763672,1.9411421519129362,21.729999542236328,1.1250029802350587,21.780000686645508,-0.21615199059246692
7366,2002-04-23,21.15999984741211,21.299999237060547,21.040000915527344,21.100000381469727,1461200.0,0.005225682391374997,-1.8888959532059637,-0.27272333194617837,35.92814439648157,33.8455819015322,0.3336072519971722,0.7146808472592596,1.0411768206811232,1.7299984697353885,13.673266530040415,0.2599983215332031,-0.7229698427097517,-0.5989999771118164,-1.4935894828707248,0.295589528647092,-1.0462947299912706,-0.1517052242323622,0.9312646449129112,14.814692716513647,-14.98301686965128,0.4472947528794535,4,0.3600006103515625,1.1750001907348633,1.257500171661377,1.7249994277954102,-3.0200004577636683,1,-0.19801514954028032,-1.727267998335414,21.049999237060547,-1.3600006103515625,21.270000457763672,1.9411421519129362,21.729999542236328,-0.19801514954028032
7367,2002-04-24,20.850000381469727,21.299999237060547,20.76000022888184,21.25,3365600.0,-0.014650258420502604,1.1600042724772215,-6.666719649044728,33.426185915912,34.80879542007881,0.5370447518536672,0.9447409859669236,1.3532443023572398,2.0327658873695,15.139709782164545,0.5399990081787074,-0.7218130767176483,-0.8274994850158706,-1.7422872204689028,0.08728825043716171,-1.2848933527423867,-0.3701056172893544,1.1361377531755252,8.256893576960332,-23.608977074228186,0.4573938677265156,4,0.4549999237060547,1.3449993133544922,1.5699996948242188,2.034998893737793,-2.79000091552734,2,-0.1577938060112125,-1.8888959532059637,21.15999984741211,-1.727267998335414,21.049999237060547,-1.3600006103515625,21.270000457763672,-0.1577938060112125
7368,2002-04-25,20.399999618530273,20.8799991607666,20.200000762939453,20.850000381469727,1177200.0,-0.021582770009893504,1.666669159941059,1.125002980235081,31.49607166421862,35.208223482533796,0.9313554974505784,1.3264994732426416,1.7852971951736265,2.4699703566914692,16.231052855379435,0.6799983978271484,-0.6828388051131391,-1.1910002708435066,-2.2425735489004808,-0.13942699278653237,-1.7167869098719954,-0.6652136318150177,1.4390019674233692,12.195056708752409,-21.752407180746246,0.5257866390284873,4,0.6250009536743164,1.515000343322754,2.0475006103515625,2.484999656677246,-2.6700000762939453,3,-0.13235288755291374,1.1600042724772215,20.850000381469727,-1.8888959532059637,21.15999984741211,-1.727267998335414,21.049999237060547,-0.13235288755291374
7369,2002-04-26,20.020000457763672,20.549999237060547,19.940000534057614,20.5,1276700.0,-0.01862741018982328,1.1034509974152171,1.066663840969779,29.850761848097235,35.18573228953487,1.2079338058708728,1.5820509875493656,2.1322466912533855,2.830841849577901,17.898377950902105,0.6099987030029332,-0.7174559208991518,-1.4404994964599602,-2.5922026081046106,-0.2887963848153099,-2.0163510522822854,-0.8646479406376351,1.5895410129679846,5.67375406833473,-27.64410382001425,0.5758515558223246,4,0.875,1.7649993896484375,2.5199999809265137,2.8649988174438477,-2.3000011444091797,4,-0.11938068143601055,1.666669159941059,20.399999618530273,1.1600042724772215,20.850000381469727,-1.8888959532059637,21.15999984741211,-0.11938068143601055
7370,2002-04-29,19.899999618530273,20.229999542236328,19.8799991607666,20.200000762939453,893100.0,-0.0059940477767003175,-1.0588132997492412,0.6250029802350809,30.53435336792444,34.50536323336946,1.245732993825122,1.6047586433837466,2.2209906106593635,2.9349744963653777,19.51372632018582,0.35000038146972656,-0.6599954897740758,-1.446500301361084,-2.7408650639612873,-0.1521355387608807,-2.0936826826611856,-0.7993179200609823,1.4424153023335364,1.408482865428502,-32.7942313718614,0.6471823813001025,4,0.9650001525878906,1.8549995422363281,2.715000629425049,2.984999656677246,-2.3999996185302734,0,-0.06834164467704518,1.1034509974152171,20.020000457763672,1.666669159941059,20.399999618530273,1.1600042724772215,20.850000381469727,-0.06834164467704518
7371,2002-04-30,19.36000061035156,20.100000381469727,19.350000381469727,19.959999084472656,1221300.0,-0.027135629071866063,-1.4193590067003428,1.9999872843909658,18.45389736281834,31.53296323501595,1.622433778042911,2.021579988215283,2.718622449203771,3.452291385430062,21.599358575780936,0.75,-0.6457378901689523,-1.8424993515014698,-3.3427571134244864,-0.3422415895784532,-2.592628232462978,-1.0923704705399615,1.719179473694755,0.5128325513197527,-28.576369246933965,0.7501288809615075,4,1.2399997711181676,1.8399991989135778,3.319999217987064,3.34999942779541,-2.4600009918212855,1,-0.0676653580574047,-1.0588132997492412,19.899999618530273,1.1034509974152171,20.020000457763672,1.666669159941059,20.399999618530273,-0.0676653580574047
7372,2002-05-01,20.270000457763672,20.350000381469727,19.61000061035156,19.61000061035156,3030000.0,0.047004122867927434,-1.2424240672773903,-1.1000025431379774,37.414985699216004,31.697128209226292,0.5316206885838071,1.0197339317334375,1.7988451465856343,2.5233933795903525,23.38321317026482,0.9899997711181676,-0.6144276216833298,-0.8409995079040513,-2.3339849845405,0.6519859687323972,-1.5874922462222756,-0.09450676958582704,0.4633436857673239,60.13077191582726,27.625551616822285,0.746492738318225,5,0.3249998092651367,0.869999885559082,2.409999370574951,2.4399995803832972,-3.1000003814697266,2,-0.10508145140664826,-1.4193590067003428,19.36000061035156,-1.0588132997492412,19.899999618530273,1.1034509974152171,20.020000457763672,-0.10508145140664826
7373,2002-05-02,20.559999465942386,20.68000030517578,20.350000381469727,20.350000381469727,4948400.0,0.01430680817116814,-2.1428701180744776,0.3181805045805314,39.869278058177926,32.14643204842529,0.06504384468978586,0.6463084358337525,1.5032040053472038,2.2199824724129833,24.847581404567784,0.4099998474121094,-0.628664362395913,-0.4770004272460895,-1.922051169767549,0.9680503152753701,-1.1995257985068193,0.2455249440146403,-1.2099990844726598,90.97737999119492,57.731517056633834,0.722525371260729,5,-0.2099990844726598,0.48500061035155895,2.1200003623962367,2.1500005722045827,-3.769998550415039,3,-0.12159533389780708,-1.2424240672773903,20.270000457763672,-1.4193590067003428,19.36000061035156,-1.0588132997492412,19.899999618530273,-0.12159533389780708
7374,2002-05-03,20.25,20.690000534057614,20.100000381469727,20.299999237060547,1387900.0,-0.015077795427762553,-2.371444141689353,-0.23809264305176708,39.186293229320874,32.90666350468522,0.2404235806441335,0.8784846667423096,1.8038427887899218,2.5071266679470696,26.061078015176385,0.5900001525878871,-0.7202041123745886,-0.7089999198913581,-2.146759573761326,0.7287597339786096,-1.427879746826342,0.009879907043625735,-0.8733996200561513,67.164142988502,31.166163503982645,0.7188798269349831,5,0.07499980926513672,0.7950000762939453,2.427499771118164,2.460000038146969,-5.140000343322756,4,-0.12444446705005785,-2.1428701180744776,20.559999465942386,-1.2424240672773903,20.270000457763672,-1.4193590067003428,19.36000061035156,-0.12444446705005785
7375,2002-05-06,20.149999618530273,20.649999618530273,20.1200008392334,20.26000022888184,1007300.0,-0.004938290442949467,-5.235346916793825,2.2000457770657613,35.2422920444253,32.83045768779008,0.22275881501158779,0.907671316002066,1.8770085170454607,2.5911225049819215,26.612157750666444,0.529998779296875,-0.787951705188771,-0.7345003128051744,-2.178084459792217,0.7090838341818682,-1.4562923862986956,-0.012708239311653102,-0.7208632324218733,59.70142880323866,23.975506435206754,0.7217920734935211,5,0.17500019073486328,0.7750005722045898,2.5275001525878906,2.5600004196166957,-7.1399993896484375,0,-0.12059555092701402,-2.371444141689353,20.25,-2.1428701180744776,20.559999465942386,-1.2424240672773903,20.270000457763672,-0.12059555092701402
7376,2002-05-07,19.989999771118164,20.21999931335449,19.8799991607666,20.149999618530273,548400.0,-0.007940439227848484,1.2666734483679711,1.4545359966707812,29.705204337163963,32.41701529015141,0.2227671134002449,1.005827844647328,2.013886448844957,2.734982955751768,27.292737184214854,0.3400001525878871,-0.8343870017014723,-0.8225001335144029,-2.294882517462824,0.6498822504340183,-1.5586913254886134,-0.08630894154019231,-0.5104288190917963,35.18510996395497,4.467614966643698,0.7361911919742107,5,0.125,0.9350004196166992,2.6875,2.720000267028805,-6.649999618530273,1,-0.12456227111696871,-5.235346916793825,20.149999618530273,-2.371444141689353,20.25,-2.1428701180744776,20.559999465942386,-0.12456227111696871
7377,2002-05-08,20.18000030517578,20.239999771118164,19.940000534057614,20.020000457763672,813000.0,0.009504779201255031,1.1428610354223687,-1.0,32.9670384949131,32.580456049117466,-0.08076042394196747,0.717960116642665,1.8044293562180798,2.532179084763449,28.613300478494182,0.2999992370605504,-0.8495232967719097,-0.5469996452331536,-1.953033088821794,0.8590337983554868,-1.2500163670274738,0.1560170765611666,-0.6520121698681649,37.037115528617406,12.641282481173441,0.7030167217943204,5,-0.15999984741210938,0.630000114440918,2.5699992179870605,2.529999732971188,-7.520000457763672,2,-0.1625371970784486,1.2666734483679711,19.989999771118164,-5.235346916793825,20.149999618530273,-2.371444141689353,20.25,-0.1625371970784486
7378,2002-05-09,19.71999931335449,20.15999984741211,19.459999084472656,20.149999618530273,833500.0,-0.02279489518656308,2.111109227313186,-2.6875044703526436,32.967024675216365,32.92670747435292,0.30467891918470613,1.1038147598941883,2.2392273856657177,2.9717817418873373,29.95129591272962,0.720001220703125,-0.9072457613873048,-0.92400064468384,-2.363319200620783,0.5153179112531028,-1.6436599226523114,-0.20434136671536862,0.970001220703125,21.138205078503358,-3.4594833895669446,0.7196592779684712,5,0.30000114440918324,1.0650005340576207,3.030000209808353,2.9400005340576207,-6.419999122619624,3,-0.12931031064152576,1.1428610354223687,20.18000030517578,1.2666734483679711,19.989999771118164,-5.235346916793825,20.149999618530273,-0.12931031064152576
7379,2002-05-10,19.290000915527344,20.059999465942386,18.920000076293945,19.96999931335449,1233200.0,-0.02180519334683484,1.6511653695936983,1.5813905005233901,31.51261615396642,33.035403339468694,0.6931268687907775,1.434069496864872,2.6433423090361643,3.381388713889166,31.05145576812156,1.139999389648441,-0.9458610432319787,-1.2439990997314467,-2.745989219967729,0.2579910205048357,-1.9949941598495862,-0.4930040396133073,1.3753995895385707,21.387337406754884,-6.0606464662449575,0.7509950601181411,5,0.5149993896484375,1.2449989318847656,3.459998607635498,3.3699989318847656,-5.750000953674316,4,-0.12960082329429234,2.111109227313186,19.71999931335449,1.1428610354223687,20.18000030517578,1.2666734483679711,19.989999771118164,-0.12960082329429234
7380,2002-05-13,16.049999237060547,17.489999771118164,15.720000267028807,17.0,6296300.0,-0.1679627540016746,-1.198758919231418,1.397063237170954,17.617230635937688,32.942440369815294,3.720862356089775,4.494155735345082,5.816053944885915,6.582590167160966,32.91023555048916,3.570000648498537,-1.027312616732985,-4.223500728607178,-6.69173509341033,-1.7552663638040258,-5.457617911008754,-2.9893835462056018,4.54558525085449,7.3008629698561185,-20.846877667343225,1.2341171824015764,5,2.1550011634826625,2.8100008964538574,6.492500305175781,6.52500057220459,-2.5699996948242188,0,-0.05856695483279395,1.6511653695936983,19.290000915527344,2.111109227313186,19.71999931335449,1.1428610354223687,20.18000030517578,-0.05856695483279395
7381,2002-05-14,17.030000686645508,17.25,16.309999465942386,16.5,2856500.0,0.06105928325043597,-1.0659312559342615,-0.557895011584624,27.686921250133167,31.861544319917193,2.6547702925056456,3.333816878462187,4.772637558013891,5.557756584477801,34.86946610200043,1.2000007629394531,-1.0562886671554992,-3.0204993247985854,-5.810847176449403,-0.2301514731477674,-4.415673250623996,-1.6253253989731746,3.273048748016354,28.98231334829817,-1.6120252296565063,1.395173925825409,5,1.1749997138977015,1.8299994468688965,5.249999523162842,5.439998626708981,-4.270000457763672,1,-0.236054039675762,-1.198758919231418,16.049999237060547,1.6511653695936983,19.290000915527344,2.111109227313186,19.71999931335449,-0.236054039675762
7382,2002-05-15,17.229999542236328,17.299999237060547,16.559999465942386,17.030000686645508,2124600.0,0.011743913536518713,3.3529622960107948,0.37735584241721937,30.926592779663608,30.867912622304495,2.210674370153267,2.9254552533947447,4.495410876487867,5.304372489666619,37.61023086003884,0.7399997711181605,-1.08631372899967,-2.5930004119873047,-5.527822926959111,0.34182210298450144,-4.060411669473208,-1.1255891545014016,2.7980669423675515,34.00899589898529,1.042357826169038,1.4674112574859033,5,0.9750008583068812,1.6300005912780762,5.002500534057617,5.180000305175781,-3.9599990844726562,2,-0.22576897811940067,-1.0659312559342615,17.030000686645508,-1.198758919231418,16.049999237060547,1.6511653695936983,19.290000915527344,-0.22576897811940067
7383,2002-05-16,15.25,17.229999542236328,15.050000190734865,16.149999618530273,7803800.0,-0.1149158209425778,-2.353847124450176,-4.500023841994335,25.93339792528201,29.395368699633508,3.752896128006732,4.632614727745278,6.353272629916667,7.2210069303783015,40.65801064548479,2.179999351501463,-1.0706517868106573,-4.248999977111815,-7.685300975587989,-0.8126989786356411,-5.9671504763499,-2.53084947787373,4.519582511549377,3.9920127385018565,-31.08746603123911,1.7181504992380865,5,2.5999999046325684,3.2750000953674316,6.982500076293945,7.159999847412109,-2.1000003814697266,3,-0.16983607557953384,3.3529622960107948,17.229999542236328,-1.0659312559342615,17.030000686645508,-1.198758919231418,16.049999237060547,-0.16983607557953384
7384,2002-05-17,15.3100004196167,15.449999809265135,13.899999618530273,15.279999732971193,7988500.0,0.003934453745357391,9.000018458244478,-0.03333411040162224,26.70051032713164,28.446281842156438,3.261439987147245,4.324954867772263,6.1696358015784725,7.0951116226486945,43.35288077070773,1.5500001907348615,-1.2255441076450104,-3.8909995555877686,-7.694708996870702,-0.08729011430483347,-5.792854276229235,-1.989144834946302,4.082015506267517,39.27578666173625,-0.060250509154599285,1.9018547206414673,5,1.7599992752075195,2.564999580383301,6.862499713897705,7.054999351501465,-2.560000419616699,4,-0.13128675204387463,-2.353847124450176,15.25,3.3529622960107948,17.229999542236328,-1.0659312559342615,17.030000686645508,-0.13128675204387463
7385,2002-05-20,16.5,16.59000015258789,15.68000030517578,15.949999809265135,4239500.0,0.07772694629443344,1.4931485732127485,18.332920083922563,36.3809494745164,29.188031301862267,1.6754286084611891,2.926654135438511,4.8734038188747135,5.840358483022136,45.2652956707288,1.2799997329711914,-1.4086757175349014,-2.4735000133514404,-6.355047565090253,1.4080475383873736,-4.414273789220847,-0.5327262374820343,2.3428142951488233,76.47060803476312,30.892568914747002,1.9407737758694068,5,0.5699996948242188,1.375,5.557499408721924,5.835000038146969,-5.5,0,-0.17939394170587708,9.000018458244478,15.3100004196167,-2.353847124450176,15.25,3.3529622960107948,17.229999542236328,-0.17939394170587708
7386,2002-05-21,16.969999313354492,17.190000534057614,16.40999984741211,16.700000762939453,2660600.0,0.028484806869969237,1.1971819634917984,0.4909062850583546,33.59840298410968,29.258182911772995,0.818014595072146,2.2415827501633174,4.295285191819872,5.310235983939542,46.98541446631687,0.7800006866455043,-1.576133788735632,-1.794000673294068,-5.630690102578416,2.04268875599028,-3.7123453879362422,0.12434404134810606,1.378533514132478,90.29411880202784,44.633684889579996,1.9183447146421746,5,0.06000041961669922,0.9050006866455078,5.03000020980835,5.329999923706055,-6.5099992752075195,1,-0.20565703667245994,1.4931485732127485,16.5,9.000018458244478,15.3100004196167,-2.353847124450176,15.25,-0.20565703667245994
7387,2002-05-22,17.559999465942386,17.75,16.899999618530273,16.969999313354492,1869300.0,0.03476724669774112,-1.3287696287199853,2.1851974822863007,35.52123637424094,29.541984211664616,-0.2041889761072042,1.467716859837445,3.6188784516492127,4.6656475017729555,48.12061528774102,0.8500003814697266,-1.7233920013141422,-1.039500474929806,-4.78053598441036,2.701535034550748,-2.910018229670083,0.8310172798104709,0.34368004064891267,95.06492168229133,52.859133304568815,1.8705177547402765,5,-0.5799999237060582,0.31500053405761363,4.4274997711181605,4.7399997711181605,-6.579999923706058,2,-0.27334848422804037,1.1971819634917984,16.969999313354492,1.4931485732127485,16.5,9.000018458244478,15.3100004196167,-0.27334848422804037
7388,2002-05-23,17.700000762939453,17.850000381469727,17.510000228881836,17.700000762939453,1197900.0,0.007972739251421945,1.2666734483679412,0.0,37.48773981300127,30.205886840446265,-0.7385239087305031,1.175326648950815,3.3977963267627196,4.47179677937649,48.533526422224426,0.3400001525878906,-1.8481629811989464,-0.764499235153199,-4.425982878533397,2.896984408226997,-2.595241056843296,1.066242586536898,-3.8000011444091797,96.20254203650714,54.79285240989395,1.830741821690098,5,-1.8250007629394531,0.17499923706054688,4.269998550415039,4.599998474121094,-6.630001068115233,3,-0.25028249232911826,-1.3287696287199853,17.559999465942386,1.1971819634917984,16.969999313354492,1.4931485732127485,16.5,-0.25028249232911826
7389,2002-05-24,17.6299991607666,18.63999938964844,17.569999694824222,17.700000762939453,4424500.0,-0.003954892607655802,-10.26312302364144,-100.0,37.59842741414681,32.42601981580283,-1.0379030937147782,1.1142214612664247,3.387455769692508,4.485717839566412,48.34905634123222,1.0699996948242188,-2.0265159425958856,-0.7150007724761949,-4.318271257480699,2.8882697125283094,-2.5166360149784452,1.0866344700260555,-3.6509995269775395,65.8783600920682,25.676096967914745,1.8016352425022522,5,-1.359999656677246,0.24000072479248047,4.302500247955322,4.670000076293945,-6.949998855590822,4,-0.2541122946963048,1.2666734483679412,17.700000762939453,-1.3287696287199853,17.559999465942386,1.1971819634917984,16.969999313354492,-0.2541122946963048
7390,2002-05-28,18.540000915527344,18.559999465942386,17.93000030517578,18.309999465942386,1561400.0,0.05161666466699777,3.666685504778897,-3.28565979128629,43.35472907708674,34.166887352131006,-1.7405959769549249,0.10235574736042707,2.4066744474836526,3.5203660307139373,48.087755328569436,0.9300003051757848,-2.1712690813816025,0.2630009174346917,-3.2673016767746574,3.793303511644041,-1.502150379669981,2.0281522145393645,-4.374561291503907,95.5157625718248,52.42013587413324,1.7651512971046743,5,-2.2700014114379883,-0.9150009155273438,3.39249849319458,3.759998321533203,-8.39000129699707,1,-0.3122977685873892,-10.26312302364144,17.6299991607666,1.2666734483679412,17.700000762939453,-1.3287696287199853,17.559999465942386,-0.3122977685873892
7391,2002-05-29,18.049999237060547,18.309999465942386,17.649999618530273,18.299999237060547,1651600.0,-0.026429431190395314,3.8888794698991616,-1.0869496711917706,40.49955489553656,35.230549809450224,-1.2188688393784517,0.5156194379480397,2.8106838945596415,3.9528837652314834,47.33592022373657,0.8900012969970703,-2.3022537271554384,-0.1615006923675537,-3.6556237815497177,3.3326223968146103,-1.9085622369586375,1.58556085222353,-3.70557722241211,66.09194079325968,21.31165674345671,1.747061544591082,5,-1.7799997329711914,-0.4499998092651367,3.882500171661377,4.25,-7.499999046325684,2,-0.3905816916925612,3.666685504778897,18.540000915527344,-10.26312302364144,17.6299991607666,1.2666734483679412,17.700000762939453,-0.3905816916925612
7392,2002-05-30,18.13999938964844,18.299999237060547,17.899999618530273,18.0,1225500.0,0.004986158248865946,-1.3529378765609397,-0.5599975585937642,42.712181423243806,37.09485908700154,-1.3032626570138852,0.2717983145435099,2.62268106200591,3.8037427363303244,47.22695183438302,0.39999961853027344,-1.9797991698014243,0.034999513626100764,-3.3221013485907918,3.3921003758429933,-1.6435509174823473,1.7135499447345488,-3.6237542800000035,55.75217952721364,7.651630919043235,1.6785504311084463,5,-1.8699998855590856,-0.5399999618530309,3.787500858306881,4.159999847412106,-8.099999427795414,3,-0.4233737381426841,3.8888794698991616,18.049999237060547,3.666685504778897,18.540000915527344,-10.26312302364144,17.6299991607666,-0.4233737381426841
7393,2002-05-31,18.059999465942386,18.38999938964844,17.829999923706055,18.13999938964844,1016100.0,-0.004410139272204572,-1.0740759055507338,-0.5714305177111572,44.137270820586636,39.03227691960765,-0.8747339976329052,0.16327243763338473,2.6001162252231502,3.8184266650391514,47.90593893612147,0.5599994659423864,-1.796996698769398,0.07999958992004608,-3.0721292311221156,3.2321284109622095,-1.4960648206010347,1.656064000441127,-3.378804185093948,45.79438419360129,-5.450355980121188,1.5760644105210815,5,-0.899999618530277,-0.6700000762939489,3.6900005340576136,4.135000228881832,-8.22999954223633,4,-0.39202658544135327,-1.3529378765609397,18.13999938964844,3.8888794698991616,18.049999237060547,3.666685504778897,18.540000915527344,-0.39202658544135327
7394,2002-06-03,17.729999542236328,18.21999931335449,17.370000839233402,18.200000762939453,1172500.0,-0.018272421565037833,2.3333383198821367,5.875020861645567,61.081787954322294,41.776814528474965,-0.18478966797317042,0.31073166081196035,2.805805523356952,4.098411779378097,48.43694943498733,0.8499984741210866,-1.670020856352732,-0.12400031089782715,-3.090042543084291,2.8420419212886365,-1.6070214269910572,1.359020805195403,-2.8904520970358902,30.25202676061275,-25.454510766905074,1.4830211160932314,6,-0.2049999237060547,-0.4349994659423828,3.7400007247924805,4.185000419616699,-7.739999771118164,0,-0.3756345188586545,-1.0740759055507338,18.059999465942386,-1.3529378765609397,18.13999938964844,3.8888794698991616,18.049999237060547,-0.3756345188586545
7395,2002-06-04,17.719999313354492,17.780000686645508,17.40999984741211,17.600000381469727,893700.0,-0.0005640287163016788,2.083318763410951,-0.25531621323290693,55.21935071702986,44.17914205435498,0.018401854666251438,0.13633824727219235,2.694618681471418,4.057831287826772,48.99665640104121,0.37000083923339844,-1.2782569617564583,-0.012500524520874023,-2.774604113896345,2.749603064854595,-1.3935523192086094,1.3685512701668614,-2.7284337903761333,34.31362465943459,-23.749986064849423,1.3810517946877348,6,0.05000019073486328,-0.4249992370605469,3.6200008392333984,4.065000534057617,-7.469999313354492,1,-0.39729115581133745,2.3333383198821367,17.729999542236328,-1.0740759055507338,18.059999465942386,-1.3529378765609397,18.13999938964844,-0.39729115581133745
7396,2002-06-05,17.5,17.719999313354492,17.299999237060547,17.719999313354492,909300.0,-0.012415311618476865,2.8181944287906506,-1.8333439298089456,52.03620104763132,46.01413812917614,0.3592689783414791,0.1688872392911165,2.805139631669757,4.219070236611593,49.329315001351844,0.4200000762939453,-0.8768524929502917,-0.10799984931945872,-2.6579852947105813,2.441985596071664,-1.38299257201502,1.1669928733761026,-2.3624971223548386,18.348691279043255,-40.99139134839193,1.2749927226955609,6,0.4699993133544922,-0.2049999237060547,3.809999465942383,4.254999160766602,-7.25,2,-0.4200000217982701,2.083318763410951,17.719999313354492,2.3333383198821367,17.729999542236328,-1.0740759055507338,18.059999465942386,-0.4200000217982701
7397,2002-06-06,16.899999618530273,17.649999618530273,16.790000915527347,17.649999618530273,854400.0,-0.03428573608398433,1.2933298746744697,3.4091015492921115,65.71426495405109,49.15041870040389,0.9563760463601554,0.5381501183050901,3.2954590264843198,4.761334216455616,49.861874216345456,0.8599987030029261,-0.6632450564495755,-0.5440001964569099,-2.802769315026083,1.714768922112265,-1.6733847557414983,0.5853843628276785,-1.622396880404981,6.874925494122755,-57.00982357406131,1.1293845592845875,6,0.8150005340576207,0.3950004577636719,4.000000476837158,4.590000152587891,-6.059999465942383,3,-0.3757396195934142,2.8181944287906506,17.5,2.083318763410951,17.719999313354492,2.3333383198821367,17.729999542236328,-0.3757396195934142
7398,2002-06-07,17.170000076293945,17.479999542236328,16.700000762939453,16.899999618530273,859500.0,0.015976358808175606,-1.3283609282834954,-0.3600006103515625,67.032945919562,52.420920756561145,0.6741866815075284,0.07095270188918334,2.927936911310674,4.433782899949623,49.906141422363675,0.779998779296875,-0.43724352692621693,-0.14649977684020854,-2.1361814497159344,1.8431818960355173,-1.1413406132780715,0.8483410595976544,-1.7579014721077275,30.921036946131224,-34.586294040389916,0.9948408364378625,6,0.46000003814697266,0.125,3.697500228881836,4.319999694824219,-6.770000457763672,4,-0.415259177796107,1.2933298746744697,16.899999618530273,2.8181944287906506,17.5,2.083318763410951,17.719999313354492,-0.415259177796107
7399,2002-06-10,16.790000915527347,17.299999237060547,16.760000228881836,17.170000076293945,1154800.0,-0.022131575950966376,-1.454537967028918,-1.4074019129967796,53.11828583288695,53.5057603960945,1.0309130019485195,0.2677844471099924,3.1878691453519252,4.74816809984716,49.44566705484382,0.5399990081787109,-0.27378785934189764,-0.40149893760680655,-2.1710931340304462,1.3680952588168331,-1.2862960358186264,0.4832981606050133,-1.2487862799226406,8.333348050530944,-53.48269034785332,0.88479709821182,6,0.754999160766598,0.504999160766598,3.9074993133544886,4.699998855590817,-6.490000724792484,0,-0.4145324962659591,-1.3283609282834954,17.170000076293945,1.2933298746744697,16.899999618530273,2.8181944287906506,17.5,-0.4145324962659591
7400,2002-06-11,15.109999656677244,16.25,15.010000228881836,16.25,4858800.0,-0.10005962878158292,1.1754375397887027,3.0000075290244217,34.12971549456822,52.79800046265358,2.4285944742784213,1.9750124327753458,4.740313223738086,6.354195862509213,47.671973790577304,1.7800006866455114,-0.18757356548826465,-2.0345002174377473,-3.9735662783560404,-0.09543415651945253,-3.004033247896894,-1.0649671869786008,3.5299997329711967,3.690017032417834,-52.27141644113909,0.9695330304591472,6,1.5900001525878924,2.164999961853029,5.575000286102297,6.38000011444092,-5.009999275207518,1,-0.33884844486389554,-1.454537967028918,16.790000915527347,-1.3283609282834954,17.170000076293945,1.2933298746744697,16.899999618530273,-0.33884844486389554
7401,2002-06-12,13.010000228881836,14.25,11.75,13.949999809265135,7733800.0,-0.1389807727009047,2.246753327177799,0.8245607870989626,19.131647311106647,50.177941116860566,4.177829696664968,3.961510364490195,6.683789083456528,8.36694005606342,46.21329374307665,3.3599996566772443,-0.15482164880057425,-3.9334996223449714,-6.614145605542426,-1.2528536391475171,-5.273822613943697,-2.5931766307462443,5.557399177551272,21.355937463530037,-28.433978113023638,1.3403229915987267,6,2.0599994659423846,2.984999656677246,7.614999771118164,8.479999542236328,-4.28000068664551,2,-0.21214451808807144,1.1754375397887027,15.109999656677244,-1.454537967028918,16.790000915527347,-1.3283609282834954,17.170000076293945,-0.21214451808807144
7402,2002-06-13,13.34000015258789,13.449999809265135,12.890000343322756,13.270000457763672,2173400.0,0.025365097455837482,2.86207849095324,-0.07446779369377518,21.164036915748753,47.625359571878576,3.4591084998822446,3.5048336111133835,6.202386331994759,7.946406861738041,44.77597030971795,0.5599994659423793,-0.26474579052649005,-3.408999729156495,-6.530381742807144,-0.2876177155058439,-4.969690735981821,-1.8483087223311685,4.9547032775878925,27.7486959792555,-15.502354655709539,1.5606910068253255,6,1.6449995040893537,2.6549997329711914,7.179999828338623,8.149999618530273,-4.520000457763672,3,-0.23163419169740018,2.246753327177799,13.010000228881836,1.1754375397887027,15.109999656677244,-1.454537967028918,16.790000915527347,-0.23163419169740018
7403,2002-06-14,12.65999984741211,13.399999618530273,12.5,13.399999618530273,2058700.0,-0.050974535037307644,1.4324321537838973,-10.571471389645776,19.583862017282883,43.01447891220753,3.679503958456298,4.195978767021973,6.721894806177772,8.537547175043589,42.84307085574857,0.8999996185302734,-0.3339006933665125,-3.95950002670288,-7.525919063767564,-0.3930809896381966,-5.742709545235222,-2.1762905081705384,5.372915445556643,16.396395901021307,-23.001348810975642,1.783209518532342,6,2.1050004959106445,3.2950000762939453,7.755000591278076,8.829999923706055,-5.099999904632568,4,-0.143759851244884,2.86207849095324,13.34000015258789,2.246753327177799,13.010000228881836,1.1754375397887027,15.109999656677244,-0.143759851244884
7404,2002-06-17,13.300000190734865,13.40999984741211,12.75,12.899999618530273,1263900.0,0.05055295031884066,1.1290321588267958,-0.540541480979349,16.835448859955193,38.749600928088114,2.620609098863655,3.581287816044499,5.9329452664659055,7.8139013526546375,40.54092237039142,0.75,-0.4504852931189198,-3.218999671936034,-7.044651919959316,0.6066525760872459,-5.131825795947675,-1.3061735479243932,4.481598490515138,34.444448682997006,2.0566375093440428,1.9128261240116402,6,1.434999465942381,2.604999542236328,7.102499961853026,8.189999580383299,-5.700000286102298,0,-0.21804515267787816,1.4324321537838973,12.65999984741211,2.86207849095324,13.34000015258789,2.246753327177799,13.010000228881836,-0.21804515267787816
7405,2002-06-18,13.539999961853027,13.890000343322756,13.199999809265135,13.359999656677244,1556300.0,0.018045095314010107,-1.7600021362304634,0.4500001192091215,20.522882759028235,35.248121118243326,1.9280798131272103,3.2761311007340055,5.549194556548642,7.491121823835851,39.63222773265002,0.6900005340576207,-0.6013643552911905,-2.830999898910523,-6.882125050904875,1.220125253083829,-4.856562474907697,-0.8054373229133471,4.000334772146974,71.5999984741211,41.67960360033289,2.025562575997176,6,1.1599998474121094,1.6549997329711932,6.630000114440918,7.734999656677246,-5.409999847412109,1,-0.23929097343030947,1.1290321588267958,13.300000190734865,1.4324321537838973,12.65999984741211,2.86207849095324,13.34000015258789,-0.23929097343030947
7406,2002-06-19,13.479999542236328,13.720000267028807,13.130000114440918,13.539999961853027,1345600.0,-0.004431345626716543,1.8095176463375744,-0.3333350993938847,19.42257654737395,30.10460018416809,1.5174513632312987,3.226698001445051,5.468552928209533,7.466354844535051,39.48478067841064,0.5900001525878888,-0.9378876026063807,-2.716500329971314,-6.955299782987414,1.5222991230447853,-4.835900056479364,-0.5971006034632644,3.828721802403674,70.5035467756553,42.03927179151755,2.11939972650805,6,1.135000228881836,1.7150001525878924,5.0525007247924805,6.195000171661377,-5.81999969482422,2,-0.25074178601981323,-1.7600021362304634,13.539999961853027,1.1290321588267958,13.300000190734865,1.4324321537838973,12.65999984741211,-0.25074178601981323
7407,2002-06-20,12.760000228881836,13.5,12.75,13.25,836100.0,-0.05341241378373551,-1.941175150624376,8.166605737900342,17.917681052062065,24.647348532223653,1.775104907070654,3.7615099692190626,6.021814590130273,8.097337767967666,40.07465772677232,0.75,-1.2637223139588603,-3.196499681472778,-7.648433568445814,1.2554342055002579,-5.422466624959295,-0.9705327379862609,4.3263722619725655,18.70504781749283,-7.2544964318087,2.2259669434865175,6,1.7649993896484375,2.4349994659423846,5.772500038146973,6.914999485015869,-5.270000457763672,3,-0.31583076915028085,1.8095176463375744,13.479999542236328,-1.7600021362304634,13.539999961853027,1.1290321588267958,13.300000190734865,-0.31583076915028085
7408,2002-06-21,13.270000457763672,13.270000457763672,12.520000457763672,12.520000457763672,1192400.0,0.039968669258129585,1.0,-1.5306129598561313,23.57820614776392,21.365117456098872,0.7305354112658407,3.059469043082686,5.36400653499798,7.5067699474960605,40.847384610229355,0.75,-1.5695392217554485,-2.4649994373321533,-6.991875594754003,2.061876720089696,-4.72843751604308,-0.2015613586212286,3.602917133456554,54.74453012044831,28.116448428561252,2.2634380787109247,6,0.7299995422363281,1.9249992370605487,5.262499809265137,6.404999256134033,-5.4700002670288095,4,-0.33534292459921966,-1.941175150624376,12.760000228881836,1.8095176463375744,13.479999542236328,-1.7600021362304634,13.539999961853027,-0.33534292459921966
7409,2002-06-24,13.149999618530273,13.350000381469727,12.850000381469727,13.25,1082900.0,-0.009043016962609896,2.3333206177242873,-0.1333338419596354,23.27485916295737,20.159022308142113,0.31279654446580807,2.9793853766622824,5.328211459561693,7.549477590445996,42.5451791934336,0.5,-1.953176827650525,-2.3610002994537354,-6.9361637122394555,2.2141631133319866,-4.648582005846595,-0.07341859306087528,3.518001269041143,45.98534404325917,19.489643989002303,2.287581706392861,6,-0.14999961853027344,2.045000076293947,5.037500381469727,6.190000057220459,-5.029999732971191,0,-0.4250950447081082,1.0,13.270000457763672,-1.941175150624376,12.760000228881836,1.8095176463375744,13.479999542236328,-0.4250950447081082
7410,2002-06-25,12.75,13.1899995803833,12.729999542236328,13.149999618530273,1091400.0,-0.030418222823871077,-1.0909067264301846,3.999980926586431,22.794964425659842,20.566057543092466,0.3831135984079239,3.081354431422106,5.571969665738305,7.869233013771918,44.35109579095354,0.46000003814697266,-2.418806071730195,-2.471499872207641,-6.971783820651229,2.0287840762359473,-4.721641846429435,-0.22135789798584682,3.72128085206856,19.16663156614808,-8.014283427644894,2.2501419742217936,6,0.44500017166137695,2.4449996948242205,4.722499847412109,6.0149993896484375,-4.78000020980835,1,-0.40392157610724966,2.3333206177242873,13.149999618530273,1.0,13.270000457763672,-1.941175150624376,12.760000228881836,-0.40392157610724966
7411,2002-06-26,11.0,12.5,10.270000457763672,12.5,4231400.0,-0.13725490196078427,1.9733327229817708,3.750003576282097,20.141705563318382,20.452465170600203,2.031662018489037,4.507191382594073,7.134757033931578,9.524006211840742,46.33584711899941,2.479999542236328,-2.8453218814493617,-3.8689999103546135,-8.537712507181045,0.7997126864718176,-6.203356208767829,-1.534643611941398,5.282429617985816,22.600608225811214,-6.8535651030421185,2.334356298413215,6,1.080000400543213,3.4549999237060565,6.472499847412109,7.7649993896484375,-3.119999885559082,2,-0.2609090805053711,-1.0909067264301846,12.75,2.3333206177242873,13.149999618530273,1.0,13.270000457763672,-0.2609090805053711
7412,2002-06-27,10.460000038146973,10.75,7.75,10.75,11178300.0,-0.049090905623002445,19.68965789395798,0.19333330790201822,16.945814483389952,20.159348777945436,2.369332414342658,4.682392952628504,7.46806057169367,9.969941694886927,48.60520624710665,3.25,-3.0631399313509036,-4.024999904632569,-8.822496839899848,0.7724970306347103,-6.4237483722662105,-1.6262514369989294,5.461683830225514,48.39285452755148,18.334227384098902,2.3987484676336397,6,0.3600001335144043,2.734999656677248,6.992499828338623,8.304999351501465,-2.7899999618530273,3,-0.2676864417326421,1.9733327229817708,11.0,-1.0909067264301846,12.75,2.3333206177242873,13.149999618530273,-0.2676864417326421
7413,2002-06-28,10.979999542236328,10.979999542236328,9.300000190734863,10.460000038146973,3982600.0,0.0497131455251385,5.461542129520099,-1.7931019741060947,21.768703321863285,20.707488162601887,1.7723445657798926,3.7995884109742004,6.744757383626656,9.373913671294478,51.01743830090095,1.6799993515014648,-2.959817701608003,-3.1510004043579105,-7.882173092630733,1.5801722839149122,-5.516586748494323,-0.7854140602215001,4.28794961666636,57.6785593251801,23.84440082604607,2.365586344136411,6,-0.15999937057495117,2.2150001525878924,6.447500228881836,7.784999847412109,-3.049999713897706,4,-0.3178506299288375,19.68965789395798,10.460000038146973,1.9733327229817708,11.0,-1.0909067264301846,12.75,-0.3178506299288375
7414,2002-07-01,11.06999969482422,11.300000190734865,10.800000190734863,11.0,1562200.0,0.008196735550096479,-1.1276626828723977,0.13461492611768328,26.781608905608294,21.40290217888856,1.4893768842878714,3.3571793576718907,6.463137089335346,9.214023342552066,53.09609677830757,0.5000000000000018,-2.894333737133943,-2.728000259399412,-7.328300497501855,1.8722999787030314,-5.0281503784506345,-0.42785014034818936,3.596513531366252,61.02941086238639,22.416325760648967,2.3001501190512217,7,-0.33499956130981623,2.125,5.8050003051757795,7.694999694824217,-2.0399999618530273,0,-0.29539291727516914,5.461542129520099,10.979999542236328,19.68965789395798,10.460000038146973,1.9733327229817708,11.0,-0.29539291727516914
7415,2002-07-02,10.68000030517578,11.300000190734865,10.399999618530273,11.06999969482422,2218600.0,-0.03523029813910339,1.1176474548126825,-5.571444141689283,33.33333333333333,22.948541821772935,1.5991938281890636,3.365255665994452,6.660126100072526,9.525087686634526,55.31916051037754,0.9000005722045916,-2.752043168999851,-2.765999698638918,-7.176152682497785,1.6441532852199483,-4.971076190568352,-0.560923206709484,3.4331918629194558,61.68421695106904,20.025347965049953,2.2050764919294332,7,-0.055000305175779474,2.4749994277954137,6.389999389648439,8.084999084472658,-1.3000001907348615,1,-0.2397004069724662,-1.1276626828723977,11.06999969482422,5.461542129520099,10.979999542236328,19.68965789395798,10.460000038146973,-0.2397004069724662
7416,2002-07-03,10.149999618530273,10.68000030517578,9.779999732971193,10.68000030517578,1385900.0,-0.049625531039419135,2.396224174353041,1.3589782464102496,27.816409616750306,24.04840055118274,1.7960308572864925,3.4956008156973137,6.983432106624342,9.979614909198006,57.62881814505533,0.9000005722045863,-2.6572984398625596,-2.928500366210937,-7.136574351459068,1.279573619037194,-5.032537358835002,-0.8244633735868714,3.4541371761173423,67.60561942486723,23.188058529086405,2.104036992624066,7,0.40000057220458984,2.920000076293947,6.797500133514404,8.614999771118164,-0.6099996566772461,2,-0.21477831628276345,1.1176474548126825,10.68000030517578,-1.1276626828723977,11.06999969482422,5.461542129520099,10.979999542236328,-0.21477831628276345
7417,2002-07-05,10.550000190734863,10.699999809265137,10.279999732971193,10.699999809265137,602900.0,0.03940892485102476,4.6000152588278445,0.2830177815045012,34.732276323719816,25.28774168184451,1.1729192782468996,2.735745341755999,6.387117037699561,9.499633132096868,59.68849775887206,0.5500001907348633,-2.625951407438359,-2.210999822616577,-6.154970271445478,1.7329706262123228,-4.182985047031027,-0.239014598202127,2.5858056603409434,62.49999999999994,13.93740245995238,1.97198522441445,7,0.0,2.5199995040893572,6.3849992752075195,8.214999198913574,-0.9600000381469727,4,-0.25308057137655515,2.396224174353041,10.149999618530273,1.1176474548126825,10.68000030517578,-1.1276626828723977,11.06999969482422,-0.25308057137655515
7418,2002-07-08,10.039999961853027,10.630000114440918,9.890000343322754,10.550000190734863,1451800.0,-0.048341253048480914,1.2089542891141647,3.400010172551912,25.958702811763544,25.585946531711862,1.3148289839093614,2.8292529786070553,6.705336032081316,9.918529640393345,61.827469080226535,0.7399997711181641,-2.6064810250251416,-2.364500045776367,-5.898053600053878,1.1690535085011433,-4.131276822915122,-0.5977232686376119,2.6649414211367155,17.105273064480798,-31.869934072884874,1.7667767771387555,7,0.42999982833862305,3.029999732971193,6.8949995040893555,8.72499942779541,-1.25,0,-0.23605576639082615,4.6000152588278445,10.550000190734863,2.396224174353041,10.149999618530273,1.1176474548126825,10.68000030517578,-0.23605576639082615
7419,2002-07-09,9.829999923706056,10.5,9.720000267028807,10.020000457763672,1360100.0,-0.020916338540325263,-2.8048781622456236,0.3725498995837459,22.518522118671285,25.555230719824245,1.1223928405033696,2.6257137818793037,6.729410886294479,10.03017043229446,64.09542376144108,0.7799997329711932,-2.509995368956277,-2.2265000343322736,-5.279776279980487,0.8267762113159396,-3.75313815715638,-0.699861911508167,2.478546148644506,6.962003923344105,-37.53401865704643,1.5266381228241064,7,0.29500007629394354,3.154999732971188,7.444999694824217,8.934999465942381,-0.11999988555908381,1,-0.19328587081525694,1.2089542891141647,10.039999961853027,4.6000152588278445,10.550000190734863,2.396224174353041,10.149999618530273,-0.19328587081525694
7420,2002-07-10,9.989999771118164,10.130000114440918,9.699999809265137,9.949999809265137,1708000.0,0.01627668857110076,1.6874964609813885,-0.21052552326457055,24.5255505345727,26.04232460551917,0.5919664837643079,2.173927563857905,6.385380270213016,9.773659238696112,65.42657474503456,0.43000030517578125,-2.5123541323286354,-1.8105001926422126,-4.635862689168224,1.014862303883799,-3.2231814409052184,-0.39781894437920684,1.9538626154443541,28.999996185302734,-11.702021919744055,1.412681248263006,7,-0.4649996757507324,2.77500057220459,7.420000076293945,8.774999618530273,-0.25,2,-0.09609610211627861,-2.8048781622456236,9.829999923706056,1.2089542891141647,10.039999961853027,4.6000152588278445,10.550000190734863,-0.09609610211627861
7421,2002-07-11,10.25,10.390000343322754,9.65999984741211,9.699999809265137,2152100.0,0.026026049533405926,-1.3174614708077317,13.750017881410486,30.35993959765399,27.532782951548505,0.23958568589563534,1.788237021721688,5.957984627667045,9.415604003638332,65.52155979587143,0.7300004959106445,-2.509316436425637,-1.412499952316285,-4.258659952915611,1.4336600482830413,-2.835579952615948,0.010580047983378194,1.3583533956375167,56.73078598355462,12.699108124586878,1.423080000299663,7,0.05000019073486328,2.484999656677246,7.28249979019165,8.514999389648438,-1.2200002670288068,3,-0.08487803761552015,1.6874964609813885,9.989999771118164,-2.8048781622456236,9.829999923706056,1.2089542891141647,10.039999961853027,-0.08487803761552015
7422,2002-07-12,10.25,10.399999618530273,9.920000076293944,10.300000190734863,1799000.0,0.0,2.8400109863700487,-0.09090940617321841,24.319728663487325,27.816230211728953,0.23095154435096354,1.6283593153698561,5.757801379915822,9.327890215102641,65.61652382974822,0.4799995422363299,-2.4805844412827263,-1.2579999446868904,-4.055808154660777,1.5398082652869967,-2.656904049673834,0.14090416030005315,1.0496851239865155,60.82474125446482,17.398485093268853,1.398904104986943,7,0.23000001907348633,2.4499998092651367,7.382499694824219,8.514999389648438,-0.619999885559082,4,-0.06926829640458265,-1.3174614708077317,10.25,1.6874964609813885,9.989999771118164,-2.8048781622456236,9.829999923706056,-0.06926829640458265
7423,2002-07-15,10.84000015258789,10.850000381469727,9.5600004196167,9.899999618530273,3065800.0,0.05756099049637964,1.6874971439470552,-18.79993896507658,31.81102891990909,28.375054657762373,-0.42577024041682954,0.9433861697350068,4.960997522835472,8.653195603348976,65.37733425737638,1.2899999618530273,-2.2389751046617086,-0.5769998073577884,-3.335154079824269,2.1811544651086923,-1.9560769435910288,0.8020773288754519,0.17571016147970298,99.2247884358484,53.80388785092042,1.3790771362332404,7,-0.4099998474121094,1.7749996185302734,6.664999961853027,7.6349992752075195,-0.8699998855590838,0,-0.11531365151333328,2.8400109863700487,10.25,-1.3174614708077317,10.25,1.6874964609813885,9.989999771118164,-0.11531365151333328
7424,2002-07-16,10.399999618530273,11.0,10.300000190734863,10.84000015258789,1076800.0,-0.04059045460000055,-1.1875014901175405,-0.46808540858833964,31.611894331116247,28.18378365751603,-0.10147507667741884,1.217403191867767,5.1948114016822515,9.005083261723154,65.06260042672744,0.6999998092651367,-1.9072804514644677,-0.8720003128051754,-3.515893807964458,1.7718931823541073,-2.193947060384817,0.44994643477446594,-2.6499996185302734,58.33329470068195,9.195194581458281,1.3219467475796414,7,-0.11999940872192383,2.125,7.062500476837158,8.015000343322754,-0.25999927520751953,1,-0.1548076649742004,1.6874971439470552,10.84000015258789,2.8400109863700487,10.25,-1.3174614708077317,10.25,-0.1548076649742004
7425,2002-07-17,10.300000190734863,10.899999618530273,10.029999732971193,10.550000190734863,1438000.0,-0.009615329948400753,-1.202528803345346,0.5681811285421372,42.61603689632575,29.828186688579972,-0.06822150576465091,1.1196282239636641,5.086434854412214,9.00751020836288,65.42585152894469,0.8699998855590803,-1.6631928750838139,-0.8099997520446784,-3.258604093372229,1.6386045892828722,-2.0343019227084547,0.4143024186190978,-2.485000190734863,51.38888796906386,-1.0603375897572533,1.2243021706637756,7,-0.019999980926513672,1.6999998092651367,7.119999885559082,8.019999504089355,0.7200002670288086,2,-0.057281567151679535,-1.1875014901175405,10.399999618530273,1.6874971439470552,10.84000015258789,2.8400109863700487,10.25,-0.057281567151679535
7426,2002-07-18,10.100000381469727,10.350000381469727,9.710000038146973,10.300000190734863,1654400.0,-0.019417456850636006,3.2666662428116844,0.7999992370605469,45.90909534249366,31.070055468443734,0.1385053717270921,1.1103518570970117,5.076596474603955,9.110817739023005,65.82841170812867,0.6400003433227539,-1.5376235813117063,-0.8409996032714844,-3.056323345459294,1.3743241389163252,-1.9486614743653892,0.2666622678224204,-2.2213003814697263,37.5000082784253,-14.823588407018441,1.1076618710939043,7,0.17999982833862305,0.8999996185302734,6.8874993324279785,8.219999313354492,0.8999996185302734,3,-0.03564362344104943,-1.202528803345346,10.300000190734863,-1.1875014901175405,10.399999618530273,1.6874971439470552,10.84000015258789,-0.03564362344104943
7427,2002-07-19,8.729999542236326,10.09000015258789,8.529999732971191,10.09000015258789,2483800.0,-0.13564364232568882,1.2941172345701175,6.800009536752268,28.5714363565222,31.360359195639134,1.366937489002236,2.279843668845073,6.210387964198043,10.37613619289178,66.26228967005284,1.5700006484985352,-1.5249920389751033,-2.0095004081726096,-4.261007383496807,0.24200656715158786,-3.1352538958347083,-0.8837469205105108,-0.7888735422363258,8.097157394469312,-41.75010526684625,1.1257534876620987,7,1.0350003242492694,2.0900006294250506,6.802500247955324,8.395000457763674,2.4600000381469744,4,0.034364284818509505,3.2666662428116844,10.100000381469727,-1.202528803345346,10.300000190734863,-1.1875014901175405,10.399999618530273,0.034364284818509505
7428,2002-07-22,8.819999694824219,9.260000228881836,8.550000190734862,8.829999923706055,2387900.0,0.010309296369657828,-1.5818219019413267,0.007353106171953002,28.5714363565222,32.032905222067015,1.2132692700912067,1.9387687197179524,5.89518362219065,10.1809142451843,66.63752106240311,0.7100000381469744,-1.4198690507183418,-1.6970002174377434,-3.767851578524354,0.3738511436488672,-2.7324258979810487,-0.6615745368944381,-0.8176962148242186,11.740887874553616,-35.176203362686486,1.0354256805433049,7,0.945000171661377,2.000000476837158,6.670000076293945,8.305000305175781,2.4600000381469744,0,0.0918367854470592,1.2941172345701175,8.729999542236326,3.2666662428116844,10.100000381469727,-1.202528803345346,10.300000190734863,0.0918367854470592
7429,2002-07-23,7.559999942779541,9.020000457763672,7.559999942779541,8.760000228881836,2633800.0,-0.14285711968721215,-1.433333611488276,119.99728209040626,24.509810414446918,32.03115631983082,2.3662426837874655,2.9075802627176515,6.9245569095011135,11.329692229245502,67.26046474592322,1.4600005149841309,-1.4466920704311548,-2.677499985694885,-4.760957486869691,-0.5940424845200791,-3.719228736282288,-1.635771235107482,3.440000057220459,0.0,-43.18821526707449,1.0417287505874027,7,1.7200000286102295,3.1650002002716064,7.800000190734863,9.450000286102295,3.2400002479553223,1,0.3187831140860029,-1.5818219019413267,8.819999694824219,1.2941172345701175,8.729999542236326,3.2666662428116844,10.100000381469727,0.3187831140860029
7430,2002-07-24,7.5999999046325675,7.889999866485597,6.889999866485597,7.5,3915100.0,0.005291000285156056,1.941177213068419,-0.08333323399228165,27.353472343325365,31.697104402683195,2.180915140296457,2.5950208216594364,6.754091186332945,11.175977230916992,67.93402747923952,1.0,-1.370279515035996,-2.3800000190734876,-4.428691602727608,-0.33130843541936716,-3.4043458109005487,-1.3556542272464265,3.331200094223024,20.520229262168982,-18.770545901782214,1.0243457918270604,7,1.3450000286102304,2.790000200271609,7.719999790191651,9.384999752044678,2.799999713897706,2,0.3342105882319726,-1.433333611488276,7.559999942779541,-1.5818219019413267,8.819999694824219,1.2941172345701175,8.729999542236326,0.3342105882319726
7431,2002-07-25,8.130000114440918,8.479999542236326,7.550000190734862,7.610000133514403,2443400.0,0.06973687058670741,-1.9062485797327666,5.200004768376185,28.99305920610935,32.216363351863414,1.4735249086435243,1.9383639492869023,6.065500733170181,10.531155685703197,67.58200479235306,0.929999351501464,-1.2388954125688638,-1.7064998149871826,-3.854039699791869,0.44104006981750477,-2.780269757389526,-0.6327298725848394,2.639551879119873,38.750004284083445,2.2961033399217285,1.0737699424023437,7,0.8149998188018799,2.174999952316284,6.81749963760376,8.819999694824219,2.4300003051757812,3,0.35547359196088935,1.941177213068419,7.5999999046325675,-1.433333611488276,7.559999942779541,-1.5818219019413267,8.819999694824219,0.35547359196088935
7432,2002-07-26,7.6599998474121085,8.170000076293945,7.610000133514403,8.130000114440918,1386400.0,-0.05781061013688937,1.0363627220976699,-0.903846700515993,29.19580763526166,31.925783209124816,1.7181828185202077,2.306073291046064,6.361731978083079,10.875091026033402,66.70282028316501,0.5599999427795419,-1.1457360650327413,-2.0365000724792486,-4.36992114635182,0.296921001393323,-3.2032106094155344,-0.8697895355429628,2.954370061065675,32.4894457040499,-6.147056468316414,1.1667105369362858,7,1.2850000858306894,2.5350000858306894,7.244999885559083,9.21500015258789,2.4600000381469735,4,0.4360313601985637,-1.9062485797327666,8.130000114440918,1.941177213068419,7.5999999046325675,-1.433333611488276,7.559999942779541,0.4360313601985637
7433,2002-07-29,7.489999771118164,7.889999866485597,7.300000190734862,7.6599998474121085,2152500.0,-0.02219322189038664,-1.1454563424631876,0.3617020844873775,29.401411672735975,31.68017402486034,1.5231918843530412,2.3201612371444433,6.416235944735179,10.906698476694046,66.08983599155862,0.5899996757507342,-1.1435303261815317,-2.032000160217285,-4.480429206245766,0.4164288858111975,-3.2562146832315264,-0.8077856372030432,2.9753953356799325,28.169001787579152,-13.876200778467823,1.2242145230142412,7,1.4049999713897705,2.630000352859497,7.369999885559082,9.385000228881836,2.8600006103515625,0,0.4939919789493896,1.0363627220976699,7.6599998474121085,-1.9062485797327666,8.130000114440918,1.941177213068419,7.5999999046325675,0.4939919789493896
7434,2002-07-30,7.800000190734862,8.229999542236326,7.320000171661378,7.5,3392400.0,0.04138857531238882,-1.757574487761176,-1.7647062123439101,31.217848262775647,30.41370862113255,0.900269191192856,1.847333508849247,5.9900260790585,10.458862754633948,65.65271699355442,0.9099993705749485,-1.1118921467992848,-1.5584997653961183,-4.0084045012389895,0.8914049704467528,-2.783452133317554,-0.33354739747468276,2.5223791064507344,57.23273646704378,12.978186873095922,1.2249523679214354,7,0.8199999332427987,2.3199999332427987,6.797499656677247,9.074999809265137,2.5900001525878915,1,0.4461537765563144,-1.1454563424631876,7.489999771118164,1.0363627220976699,7.6599998474121085,-1.9062485797327666,8.130000114440918,0.4461537765563144
7435,2002-07-31,8.119999885559082,8.430000305175781,7.860000133514403,8.0,2879500.0,0.0410256008973342,-1.850003576282089,0.3999993642175278,31.918508952393054,28.859199022232485,0.2665467119115643,1.3973544838508847,5.516776262969248,10.00452297555168,64.99814404618867,0.6300001144409189,-1.1739024597161531,-1.1105000495910637,-3.5370851274193207,1.316085028237194,-2.323792588505192,0.10279248932306473,2.0650842343985154,69.49153775218852,25.707442044009674,1.213292538914129,7,0.37000012397766113,1.9199998378753662,5.977499961853027,8.755000114440918,2.0699996948242188,2,0.33004930331858695,-1.757574487761176,7.800000190734862,-1.1454563424631876,7.489999771118164,1.0363627220976699,7.6599998474121085,0.33004930331858695
7436,2002-08-01,7.96999979019165,8.319999694824219,7.6599998474121085,8.149999618530272,2432700.0,-0.01847291840905041,1.5384610446952356,-1.4999999999999851,31.125830428693092,29.14302058580703,0.09234296368672545,1.4500029321698147,5.493471736558245,10.015392154996505,64.20360493475256,0.6599998474121103,-1.220401782598998,-1.1515001535415657,-3.599926410713186,1.2969261036300548,-2.3757132821273768,0.07271297504424457,2.083280959627068,59.29199394712259,16.933767416639782,1.2242131285858104,8,0.10500025749206543,1.7250001430511475,6.2250001430511475,8.830000400543213,2.09999990463257,3,0.3048933365505384,-1.850003576282089,8.119999885559082,-1.757574487761176,7.800000190734862,-1.1454563424631876,7.489999771118164,0.3048933365505384
7437,2002-08-02,7.880000114440918,8.029999732971191,7.5999999046325675,8.029999732971191,1358300.0,-0.01129230591216468,4.733345625166906,0.8333320087844167,23.285202626494396,28.555661282470602,0.054859484864675956,1.4015762973712658,5.386527442191117,9.972787655894706,63.40138908816666,0.42999982833862394,-1.3816233774271804,-1.1079998254776005,-3.5193554935358264,1.3033558425806255,-2.3136776595067126,0.09767800855151254,2.046749400044476,51.32742167844978,15.494779352429397,1.2056778340291128,8,0.07500004768371582,1.2149999141693133,5.387500047683716,8.180000305175781,1.6700000762939453,4,0.3401015566312495,1.5384610446952356,7.96999979019165,-1.850003576282089,8.119999885559082,-1.757574487761176,7.800000190734862,0.3401015566312495
7438,2002-08-05,7.670000076293945,7.949999809265138,7.449999809265138,7.880000114440918,1585500.0,-0.026649750646846493,1.8571475282083556,1.4000038147069669,24.2937916525307,28.531659197813248,0.09451646869129604,1.5019224637254442,5.3885693826330865,10.050330571939707,62.493292295201464,0.5,-1.5754648656231733,-1.199499869346619,-3.6260675718910083,1.2270678331977702,-2.4127837206188136,0.013783981925575617,2.1352794522714564,31.53151914715746,-1.3948398269930138,1.2132838512721948,8,0.014999628067016602,1.424999952316286,4.3374998569488525,7.130000114440918,2.399999618530275,0,0.319426308330488,4.733345625166906,7.880000114440918,1.5384610446952356,7.96999979019165,-1.850003576282089,8.119999885559082,0.319426308330488
7439,2002-08-06,7.929999828338622,8.109999656677246,7.6500000953674325,7.769999980926514,1682500.0,0.03389827241961463,-1.3000000000000058,-0.761903896894197,28.33637988939995,28.640871147377094,-0.1201102305913091,1.1513093152459257,4.921601813364506,9.659637573765828,61.405184243493984,0.45999956130981356,-1.5569762264148697,-0.8445001125335709,-3.2614880865395994,1.5724878614724576,-2.052994099536586,0.3639938744694433,1.7586685137435873,48.97956899781517,17.62898185045001,1.2084939870030145,8,-0.03999996185302823,1.165000200271609,4.077500104904176,6.870000362396241,1.7699999809265146,1,0.3051703159542323,1.8571475282083556,7.670000076293945,4.733345625166906,7.880000114440918,1.5384610446952356,7.96999979019165,0.3051703159542323
7440,2002-08-07,9.029999732971193,9.199999809265137,8.140000343322754,8.640000343322754,3894600.0,0.13871373624771266,1.9041099469599978,2.437498509882484,41.60125190323129,30.041781447057303,-1.1129738444400008,-0.025612135435489236,3.5938123936929784,8.434333395423105,59.687691989753766,1.2699999809265146,-1.522303396424066,0.3034997940063491,-2.049122792702894,2.6561223807155923,-0.8728114993482716,1.4798110873609707,0.5467218700871523,90.28570992606036,57.24630145391544,1.1763112933546214,8,-0.7799997329711932,0.06500029563903809,2.9350001811981183,5.77000045776367,0.75,2,0.15060915288688181,-1.3000000000000058,7.929999828338622,1.8571475282083556,7.670000076293945,4.733345625166906,7.880000114440918,0.15060915288688181
7441,2002-08-08,9.380000114440918,9.399999618530273,8.770000457763674,9.050000190734863,1733200.0,0.03875973331336535,2.405410699741209,0.846154974764267,56.074771269698736,33.02833296199476,-1.4159133710080738,-0.4681340948158699,3.03118964129853,7.955800074471288,58.15959736167915,0.6299991607665998,-1.3253604416272884,0.6970001697540287,-1.5675375184857963,2.9615378579938536,-0.4352686743658829,1.8292690138739411,0.08925261915451799,98.97438430535578,60.18657389167075,1.1322688441199122,8,-1.0300002098083496,-0.4350001811981201,2.5099997520446777,5.414999961853027,0.5500001907348615,3,0.08635388657355691,1.9041099469599978,9.029999732971193,-1.3000000000000058,7.929999828338622,1.8571475282083556,7.670000076293945,0.08635388657355691
7442,2002-08-09,9.539999961853027,9.800000190734863,9.15999984741211,9.399999618530273,1016900.0,0.01705755282089849,-1.064517617598063,0.424243562696876,56.64206879053335,36.05507264175002,-1.431754764037981,-0.7210197098798297,2.653141404658662,7.661304278952791,56.38233032832124,0.6400003433227539,-1.149232429419838,0.892500019073486,-1.2893570762175468,3.0743571143645188,-0.19842852857203042,1.9834285667190024,-2.6500000953674308,88.93616226907895,44.796849834894516,1.0909285476455162,8,-0.9799997806549072,-0.5950000286102295,2.2699999809265137,5.010000228881836,0.21000003814697266,4,0.055555527787260806,2.405410699741209,9.380000114440918,1.9041099469599978,9.029999732971193,-1.3000000000000058,7.929999828338622,0.055555527787260806
7443,2002-08-12,9.59000015258789,9.640000343322754,9.25,9.539999961853027,1269800.0,0.005241110160880025,4.199984741269145,0.3571433437101927,74.10926320060084,40.820785412619486,-1.287989134811319,-0.9164554813833181,2.383757177075047,7.474935114098294,55.17428640560775,0.3900003433227539,-1.0084308400530126,1.0050002098083493,-0.9746595855669291,2.9846600051836276,0.01517031212071096,1.9948301074959884,-2.641800279617309,90.23255679851103,38.83649526210972,0.989829897687639,8,-0.9650001525878906,-0.6450002193450928,2.2199997901916504,4.934999465942383,0.3899993896484375,0,-0.004171007426129525,-1.064517617598063,9.539999961853027,2.405410699741209,9.380000114440918,1.9041099469599978,9.029999732971193,-0.004171007426129525
7444,2002-08-13,8.789999961853027,9.81999969482422,8.75,9.699999809265137,1375400.0,-0.08342024796725167,-1.161616044851606,-18.19992752102844,61.97182976973567,44.160043281213106,-0.3718983174076502,-0.2564027457325615,2.9611925467578715,8.124706024653307,54.26287379157617,1.0699996948242205,-0.8438248418433059,0.2855000019073479,-1.5053361768467788,2.0763361806614737,-0.6099180874697154,1.1809180912844113,-1.7847640825271602,38.69046841889248,-15.9249876092423,0.895418089377063,8,-0.15500020980834783,0.1549999713897705,2.9799997806549072,5.734999656677246,0.10000038146972656,1,0.14561999300638861,4.199984741269145,9.59000015258789,-1.064517617598063,9.539999961853027,2.405410699741209,9.380000114440918,0.14561999300638861
7445,2002-08-14,9.710000038146973,9.710000038146973,8.850000381469727,8.949999809265137,1070200.0,0.1046644004876649,1.263156309683054,-0.8351652267230069,64.73880358012144,47.89481807581626,-1.1651680427841384,-1.288955934818862,1.8250517127931332,7.061175327605998,53.19171196406971,0.9200000762939453,-0.6321678716565575,1.2350000858306878,-0.4474606365804057,2.9174608082417812,0.39376972462514104,2.0762304470362345,-2.5921736062011718,89.71965532239534,31.730109939224178,0.8412303612055468,8,-1.0750002861022931,-0.7650001049041748,1.8449997901916504,4.604999542236328,-1.1999998092651367,2,-0.0010298896851234085,-1.161616044851606,8.789999961853027,4.199984741269145,9.59000015258789,-1.064517617598063,9.539999961853027,-0.0010298896851234085
7446,2002-08-15,9.739999771118164,10.06999969482422,9.399999618530273,9.8100004196167,1008500.0,0.003089570839684308,1.2711897830630368,-0.09210608870674272,71.13821027898075,53.21181892609252,-1.0255354585840202,-1.420119109364844,1.5818957879711775,6.8946651942998685,51.75705891861665,0.6700000762939471,-0.43570834200396824,1.2829998493194577,-0.3326355978694693,2.8986352965083846,0.4751821257249951,2.090817572913921,-2.514086408657226,74.9999999999999,13.215425013748828,0.8078177235944635,8,-0.9800000190734846,-0.7949998378753662,1.4050004482269287,4.480000495910643,-1.3999996185302752,3,0.004106772360677136,1.263156309683054,9.710000038146973,-1.161616044851606,8.789999961853027,4.199984741269145,9.59000015258789,0.004106772360677136
7447,2002-08-16,9.029999732971193,9.739999771118164,9.0,9.739999771118164,1170000.0,-0.07289528283689706,1.0845062855193293,10.142763722565062,64.10256365470354,57.635015815222836,-0.15114775038978756,-0.7235902826344383,2.085437317827159,7.467111148586957,49.94556239880927,0.7399997711181641,-0.2707119791108781,0.5579998016357433,-1.0737973994917738,2.1897970027632603,-0.25789879892801437,1.3738984021995018,-1.6334411905684583,21.212105886772928,-42.97295450417374,0.8158986005637584,8,-0.1699998378753662,-0.08499979972839533,2.4875001907348615,5.190000534057614,-1.3299999237060556,4,0.09966784040074983,1.2711897830630368,9.739999771118164,1.263156309683054,9.710000038146973,-1.161616044851606,8.789999961853027,0.09966784040074983
7448,2002-08-19,9.630000114440918,9.630000114440918,9.0600004196167,9.100000381469727,1070700.0,0.06644522693383337,1.1509433283250412,-0.746478457035633,65.91304281483528,61.81020058471565,-0.4960488196343462,-1.3278769911256898,1.2729895042704875,6.737237688121741,48.03617035612079,0.6000003814697248,-0.05724482820399501,1.1175001621246334,-0.5891540319565838,2.8241543562058506,0.2641730650840248,1.970827259165242,-2.073035102892894,66.6666907493569,1.5360225736778688,0.8533270970406085,8,-0.5250000953674316,-0.6850001811981201,1.9599997997283936,4.590000152587889,-1.7000002861022958,0,0.012461047158154548,1.0845062855193293,9.029999732971193,1.2711897830630368,9.739999771118164,1.263156309683054,9.710000038146973,0.012461047158154548
7449,2002-08-20,9.970000267028807,9.970000267028807,9.020000457763672,9.600000381469727,1323000.0,0.03530634979723746,4.135135692432245,0.6981133433499144,66.03119787434771,64.5246390259508,-0.5769118112149751,-1.5579452025038893,0.7323629282056263,6.260039469329103,45.542908221377765,0.9499998092651349,0.23178893303192005,1.33700029850006,-0.42588139603528674,3.0998819930354067,0.4555594512323857,2.2184411457677333,-2.2622531744842114,91.80332097725066,26.099666819601154,0.8814408472676736,8,-0.5600004196166974,-1.025000333786009,1.5524997711181658,4.25,-1.8000001907348615,1,0.001002936302879398,1.1509433283250412,9.630000114440918,1.0845062855193293,9.029999732971193,1.2711897830630368,9.739999771118164,0.001002936302879398
7450,2002-08-21,10.140000343322754,10.25,9.399999618530273,9.979999542236328,1195200.0,0.017051160656047726,3.473684870965394,0.4324347312828491,68.73920888356618,65.93179876082496,-0.6402266275441217,-1.610467539191216,0.413735109962035,5.959622205767253,42.594808350743044,0.8500003814697266,0.5496103656847584,1.380000352859497,-0.4347463897206456,3.1947470954396406,0.47262698156942484,2.2873737241495684,-2.2905180946413806,91.20002746582031,23.665615422226196,0.9073733712900717,8,-0.6400003433227539,-1.2450006008148193,1.2624995708465576,4.079999923706053,-2.270000457763672,2,-0.12327415756185178,4.135135692432245,9.970000267028807,1.1509433283250412,9.630000114440918,1.0845062855193293,9.029999732971193,-0.12327415756185178
7451,2002-08-22,11.020000457763672,11.029999732971193,10.149999618530273,10.239999771118164,1753700.0,0.08678501820962992,1.2000023841880594,4.874979883533107,73.86018179812805,67.8449224283355,-1.4115697635693145,-2.385142340545146,-0.5400318344237274,4.952040020354506,39.98762172557336,0.8899993896484393,0.8728979548513571,2.1155004501342773,0.06681412224973826,4.1641867780188155,1.0911572861920078,3.139843614076547,-2.978476788976808,99.5074248018306,28.686851794575645,1.024343163942269,8,-1.1300005912780762,-2.0600006580352765,0.11999964714050293,3.199999809265135,-2.960000038146971,3,-0.2277677064081719,3.473684870965394,10.140000343322754,4.135135692432245,9.970000267028807,1.1509433283250412,9.630000114440918,-0.2277677064081719
7452,2002-08-23,11.0,11.5,10.850000381469727,11.25,1987700.0,-0.0018149234966302608,-1.3636382552244086,-0.32051253836090426,76.05633214245952,68.06126342187535,-1.2993269829547636,-2.2156870905232857,-0.6061900374092488,4.845282258152917,37.28879912612567,0.6499996185302734,1.0534849788637697,1.9284999847412116,-0.23438595044963506,4.091385919932058,0.8470570171457883,3.009942952336635,-2.659628724794704,79.83870595600484,3.881099456440836,1.0814429675954236,8,-0.875,-1.8050000667572021,-0.3599998950958252,3.1999998092651367,-2.7200002670288086,4,-0.24181816794655553,1.2000023841880594,11.020000457763672,3.473684870965394,10.140000343322754,4.135135692432245,9.970000267028807,-0.24181816794655553
7453,2002-08-26,11.1899995803833,11.25,10.960000038146973,11.010000228881836,743200.0,0.017272689125754637,-1.0714302744200463,-0.7199974060058594,75.79113268647971,69.5967415237358,-1.3840460082483226,-2.228537610184624,-0.8599950755737229,4.5293004420066225,34.332086996245195,0.28999996185302734,1.117396091268029,1.9334995746612549,-0.29186882331402586,4.158867972636536,0.8208153756736145,3.0461837736488953,-2.4704728582026405,87.49998077269169,7.793998912161442,1.1126841989876406,8,-1.0149993896484375,-1.994999647140503,-0.8974995613098145,2.8050003051757812,-3.3999996185302734,0,-0.31188560339504656,-1.3636382552244086,11.0,1.2000023841880594,11.020000457763672,3.473684870965394,10.140000343322754,-0.31188560339504656
7454,2002-08-27,11.279999732971193,11.550000190734865,11.0,11.5,853400.0,0.008042909380056473,2.437494225811712,-1.2222281091219178,71.18643519865518,70.3131450369062,-1.2110501917785168,-2.1549423814125017,-1.0347026871974734,4.316234870964562,31.834048944856292,0.5500001907348651,1.175174293241005,1.8494997501373316,-0.4396460800466073,4.1386455803212705,0.704926835045363,2.9940726652293,-2.226816217452212,87.44184251603173,8.699282355041703,1.1445729150919692,8,-1.0049996376037615,-2.059999704360962,-0.9874997138977069,2.715000152587889,-3.479999542236331,1,-0.29698581417875347,-1.0714302744200463,11.1899995803833,-1.3636382552244086,11.0,1.2000023841880594,11.020000457763672,-0.29698581417875347
7455,2002-08-28,10.800000190734863,11.260000228881836,10.75,11.25,793500.0,-0.04255315191482689,1.1702125069242804,2.0454511957761112,63.05147000817284,69.41461834014979,-0.6260052834347061,-1.5429786977407396,-0.6544718186061171,4.67184285289162,29.381591568067766,0.5299997329711932,1.141974798199195,1.2355001926422116,-1.0443842104281824,3.5153845957126055,0.09555799110701457,2.3754423941774085,-1.3972623406856588,46.42859332414622,-28.52563799832845,1.1399422015351972,8,-0.5250000953674316,-1.580000162124632,-0.7975001335144043,3.059999704360962,-3.5399999618530273,2,-0.24351852481420788,2.437494225811712,11.279999732971193,-1.0714302744200463,11.1899995803833,-1.3636382552244086,11.0,-0.24351852481420788
7456,2002-08-29,10.399999618530273,11.0,10.3100004196167,11.0,1456500.0,-0.037037089364844955,1.2999971389788698,1.3333347461847713,57.57041783518328,68.68882436020307,-0.1369388191364891,-1.0030197310005171,-0.3590106867743774,4.9472161198981865,26.645569599809043,0.6899995803833008,1.2189233471790448,0.7139996290206909,-1.4648595596107032,2.892858817652085,-0.37542996529500705,1.8034292233363889,-0.6966450407850768,7.258001252082306,-63.20420828298839,1.0894295943156973,8,-0.11499929428100586,-0.9749994277954102,-0.7324995994567871,3.0750000476837176,-3.559999465942382,3,-0.2432692140164454,1.1702125069242804,10.800000190734863,2.437494225811712,11.279999732971193,-1.0714302744200463,11.1899995803833,-0.2432692140164454
7457,2002-08-30,10.5600004196167,10.68000030517578,10.0,10.300000190734863,1016400.0,0.01538469297646361,1.7200012207031372,-0.4333334392970789,58.376510827988334,67.85143191722008,-0.06379398197698372,-1.0033914730659443,-0.6006358006904318,4.654908295655533,23.857422262704763,0.6800003051757795,1.2150473459268234,0.7400004148483283,-1.2961673530166955,2.776168182713352,-0.2780834690841836,1.7580842987808403,-0.5981154560529482,36.12905488425775,-30.517377610123795,1.0180838839325117,8,-0.27500009536743164,-1.135000228881836,-0.9350004196166992,2.204999208450319,-4.590000629425049,4,-0.2367424148351257,1.2999971389788698,10.399999618530273,1.1702125069242804,10.800000190734863,2.437494225811712,11.279999732971193,-0.2367424148351257
7458,2002-09-03,10.119999885559082,10.34000015258789,10.050000190734863,10.3100004196167,1343700.0,-0.0416667155846181,1.3199996948242188,-0.730770641528812,62.24677147127474,67.43094009465642,0.5062613392591704,-0.39045063498940635,-0.2654966877600877,4.966843267388853,20.845348013303163,0.5100002288818359,1.1702056588114935,0.1774998903274536,-1.591280622223426,1.9462804028783331,-0.7068903659479862,1.0618901466028934,1.430000305175783,7.741927147905015,-59.86138394618172,0.8843902562754395,9,0.35500001907348633,-0.6949996948242188,-0.5499999523162842,2.6449997425079363,-4.329999923706055,1,-0.18181819895210793,1.7200012207031372,10.5600004196167,1.2999971389788698,10.399999618530273,1.1702125069242804,10.800000190734863,-0.18181819895210793
7459,2002-09-04,10.350000381469727,10.449999809265137,10.039999961853027,10.220000267028807,1047900.0,0.02272732198731031,1.4848553155949358,-0.684209205440957,56.7510547249808,66.09892296592471,0.37529920038892506,-0.4530848177761122,-0.5959794166990378,4.607058107829719,17.883380189283766,0.4099998474121094,1.2240613038843797,0.2865003585815433,-1.2132438927167772,1.7862446098798639,-0.46337176706761696,1.0363724842307036,1.1699998092651391,27.777803007252466,-35.49835330653827,0.7498721256491601,9,0.4249997138977051,-0.9150002002716047,-0.8425004482269287,2.414999246597292,-4.320000171661377,2,-0.24734302659544183,1.3199996948242188,10.119999885559082,1.7200012207031372,10.5600004196167,1.2999971389788698,10.399999618530273,-0.24734302659544183
7460,2002-09-05,10.390000343322754,10.420000076293944,10.06999969482422,10.300000190734863,610900.0,0.0038647304713768094,3.6666836209199163,0.6923082566115153,56.842107165221876,64.20802578449069,0.4185009375032731,-0.406831289638367,-0.7251733783604344,4.439860917513304,16.382793740510394,0.350000381469723,1.224771587696038,0.2585002899169915,-1.165345903629424,1.682346483463407,-0.4534228068562154,0.9704233866901983,1.070799838256839,39.00003433227539,-21.851573723915607,0.7119230967732074,9,0.38499975204467773,-0.8900003433227521,-1.0200002193450928,2.3749992847442645,-3.830000400543213,3,-0.2492781585182895,1.4848553155949358,10.350000381469727,1.3199996948242188,10.119999885559082,1.7200012207031372,10.5600004196167,-0.2492781585182895
7461,2002-09-06,10.1899995803833,10.550000190734863,10.100000381469727,10.489999771118164,1047700.0,-0.01924935094617064,1.1428509796708923,-3.333329801212224,63.67923191495389,62.83279242587895,0.5457791101653644,-0.1507658273873087,-0.562113266703026,4.506537689027125,15.00117746539561,0.4499998092651367,1.1982463788668305,0.017999553680420277,-1.361223759280069,1.3972228666409094,-0.6716121027998234,0.707611210160664,1.2139685924072303,27.94110222262122,-36.358008662397914,0.6896116564802446,9,0.5850005149841309,-0.689999580383299,-0.9249997138977051,2.5750000476837176,-3.6299996376037598,4,-0.2875367489849545,3.6666836209199163,10.390000343322754,1.4848553155949358,10.350000381469727,1.3199996948242188,10.119999885559082,-0.2875367489849545
7462,2002-09-09,10.06999969482422,10.289999961853027,10.0,10.1899995803833,581200.0,-0.011776240480921185,-1.2307751559812052,0.3999993642175207,55.85105344148061,60.617228065323495,0.5810934315241614,0.011569338163672782,-0.4638016016227766,4.486531770438971,14.113397894634488,0.28999996185302734,1.1375755898929754,-0.12850031852721955,-1.4766105356519041,1.219609898597465,-0.8025554270895618,0.5455547900351227,1.27940974952881,12.727212827088827,-49.15440454766951,0.6740551085623425,9,0.7050004005432111,-0.5699996948242188,-1.1849997043609637,2.694999933242798,-2.669999599456788,0,-0.32075468124358375,1.1428509796708923,10.1899995803833,3.6666836209199163,10.390000343322754,1.4848553155949358,10.350000381469727,-0.32075468124358375
7463,2002-09-10,9.550000190734863,10.100000381469727,9.539999961853027,10.0,1521600.0,-0.05163848260657111,-1.3829791551261994,3.7500019868234427,44.67005309590572,57.67096338724023,0.9431799096695368,0.5569748875453939,0.011256375210216163,4.862878707765848,13.392229750359425,0.5600004196166992,0.9318025332663602,-0.6464998245239251,-1.9985240720282214,0.7055244229803712,-1.3225119482760732,0.02951229922822307,1.7184446869569854,0.9901214470918605,-54.74758684959411,0.6760121237521477,9,0.8499999046325684,-0.050000190734861505,-1.0250000953674316,3.214999437332155,-2.6000003814697257,1,-0.3748691444023663,-1.2307751559812052,10.06999969482422,1.1428509796708923,10.1899995803833,3.6666836209199163,10.390000343322754,-0.3748691444023663
7464,2002-09-11,10.06999969482422,10.199999809265137,9.609999656677246,9.609999656677246,994100.0,0.054450208764796226,-1.5652178420010574,-1.0222227402677535,49.184141981369805,56.13014916203989,0.2609315656996305,0.14523271320695308,-0.5514702312206481,4.208136893226412,12.165154893556915,0.6499996185302734,0.7153009819032778,-0.19050030708312882,-1.3727101382006968,0.9917095240344391,-0.7816052226419128,0.40060460847565516,1.0601695896005232,52.475209194551574,1.1727147533391715,0.5911049155587836,9,0.20000028610229315,-0.4699995517730713,-1.6799998283386248,2.694999933242798,-2.6899995803833026,2,-0.42502481257978864,-1.3829791551261994,9.550000190734863,-1.2307751559812052,10.06999969482422,1.1428509796708923,10.1899995803833,-0.42502481257978864
7465,2002-09-12,9.699999809265137,10.0,9.609999656677246,10.0,833700.0,-0.03674279014618609,1.6000006357824734,-0.6521742736008433,32.53968153851319,53.34895624018766,0.5123682243196459,0.5422462399683283,-0.21680504973951642,4.443387798712916,10.871767386739641,0.46000003814697443,0.46522342819287843,-0.5600001811981201,-1.743198403535871,0.6231980411396307,-1.1515992923669955,0.03159892997075531,1.3029559293538693,15.841565460756781,-28.150360635061453,0.5915991111688759,9,0.4100003242492676,0.14500045776367188,-1.2074998617172241,3.0649998188018817,-2.30999994277954,3,-0.37835048161045515,-1.5652178420010574,10.06999969482422,-1.3829791551261994,9.550000190734863,-1.2307751559812052,10.06999969482422,-0.37835048161045515
7466,2002-09-13,9.779999732971193,9.81999969482422,9.510000228881836,9.600000381469727,742200.0,0.008247414977229583,1.384617923991926,-0.5999974568701124,34.114584432811114,50.653186640723526,0.3745616818363118,0.4905472770426442,-0.31485247615559153,4.2259796962233604,10.064623073691086,0.3099994659423846,0.2563110699270279,-0.4820002555847154,-1.661627375760398,0.6976268645909673,-1.0718138156725558,0.1078133045031251,1.105919543506534,34.61533288747029,-4.642189665421796,0.5898135600878409,9,0.2500004768371564,0.37000036239623846,-1.1074997186660784,2.984999895095825,-2.279999732971193,4,-0.3292433413199498,1.6000006357824734,9.699999809265137,-1.5652178420010574,10.06999969482422,-1.3829791551261994,9.550000190734863,-0.3292433413199498
7467,2002-09-16,9.93000030517578,10.100000381469727,9.699999809265137,9.779999732971193,559700.0,0.015337482239277778,-1.580645359765458,0.8333395145779962,33.421071322000174,47.4503310685819,0.14058123740626272,0.43366378866860167,-0.4944248186121758,3.942998003851544,8.693305170161821,0.40000057220458984,0.12521669328895868,-0.37699971199035787,-1.4194280294665091,0.6654286054857934,-0.8982138707284335,0.14421444674771777,0.8183270665423592,60.86961329173995,26.56958243890277,0.5212141587380758,9,0.09999990463257014,0.21999979019165217,-1.2825003862380964,2.7949993610382116,-2.660000324249266,0,-0.3393756554709978,1.384617923991926,9.779999732971193,1.6000006357824734,9.699999809265137,-1.5652178420010574,10.06999969482422,-0.3393756554709978
7468,2002-09-17,9.75,10.149999618530273,9.720000267028807,10.029999732971193,926100.0,-0.01812691839314029,-1.5294139096531543,-1.8666577657403907,30.334205041820667,44.51512554823078,0.2934354928080065,0.6567890504079301,-0.3302562616639797,3.9948056743771225,7.217903843775021,0.4299993515014666,0.04646644157868707,-0.5630000114440925,-1.5902928194254127,0.46429279653722766,-1.0766464154347517,-0.04935360745343331,0.8744946574345089,34.782596677064944,6.907031039085609,0.51364640399066,9,0.2800002098083496,0.40000009536743164,-0.997499942779541,2.8899996280670184,-2.369999885559082,1,-0.24102563124436593,-1.580645359765458,9.93000030517578,1.384617923991926,9.779999732971193,1.6000006357824734,9.699999809265137,-0.24102563124436593
7469,2002-09-18,9.979999542236328,10.0,9.5600004196167,9.699999809265137,909100.0,0.023589696639623403,1.7499918043779523,-0.9999999999999937,38.73626179286993,42.503364951302785,0.006070223218754833,0.450683833007929,-0.5669713890442711,3.6427169997768623,6.24708559590321,0.4399995803833008,-0.0522484296283281,-0.33350043296814036,-1.3600998707510197,0.693099004814739,-0.8468001518595809,0.1797992859233002,0.5330456723429133,73.43746274706149,45.92967010359821,0.51329971889144,9,0.050000667572021484,0.17000055313110352,-1.1949995756149292,2.6600000858306903,-2.5799994468688956,2,-0.30360720159835053,-1.5294139096531543,9.75,-1.580645359765458,9.93000030517578,1.384617923991926,9.779999732971193,-0.30360720159835053
7470,2002-09-19,8.890000343322754,10.010000228881836,8.75,9.949999809265137,3528400.0,-0.10921836161420562,1.1355930559596548,-3.7857159887057605,32.563522295161036,39.04606388243692,0.9620926116690587,1.5201747501302467,0.4983498155270425,4.604965372421187,6.00727875792567,1.260000228881836,-0.1744262468448312,-1.3609996318817146,-2.5683612187244087,-0.15363804503902045,-1.9646804253030616,-0.7573188384603675,1.522740372686748,10.000027247845036,-19.240188719328977,0.603680793421347,9,0.6299996376037598,1.2599997520446777,-0.10000050067901611,3.7499992847442645,-1.2400002479553214,3,-0.16985378746537294,1.7499918043779523,9.979999542236328,-1.5294139096531543,9.75,-1.580645359765458,9.93000030517578,-0.16985378746537294
7471,2002-09-20,8.510000228881836,9.100000381469727,8.310000419616701,8.899999618530273,3297700.0,-0.04274466814012379,-1.0000024143683937,0.3679241378689867,27.472526320886033,35.892894202370854,1.2054941546423485,1.7944950921826752,0.8403656274470457,4.862330271318987,6.921369624441826,0.7899999618530256,-0.2899246347552502,-1.61549973487854,-2.9957280015557526,-0.2352714682013275,-2.3056138682171454,-0.9253856015399347,1.703211601206526,10.869559583679429,-16.776388021306186,0.6901141333386062,9,0.744999885559082,1.420000076293947,0.27999961376190186,4.044999361038206,-0.6600003242492685,4,-0.13160990978532572,1.1355930559596548,8.890000343322754,1.7499918043779523,9.979999542236328,-1.5294139096531543,9.75,-0.13160990978532572
7472,2002-09-23,8.340000152587889,8.579999923706055,8.140000343322754,8.510000228881836,1285100.0,-0.019976506665298155,1.8387118606525605,0.4358983137055486,29.205609298770796,34.174622669355855,1.2340614108545207,1.8498391320295937,0.9696228314470599,4.892931470089035,7.807840969461635,0.4399995803833008,-0.4251279544380733,-1.652499818801882,-3.182437700343902,-0.12256193725986186,-2.417468759572893,-0.887530878030871,1.670000076293947,9.950242854912783,-19.37843355435069,0.7649689407710103,9,0.8299999237060565,1.5050001144409197,0.5124996900558489,3.995000123977663,-0.5900001525878888,0,-0.10071944091358775,-1.0000024143683937,8.510000228881836,1.1355930559596548,8.890000343322754,1.7499918043779523,9.979999542236328,-0.10071944091358775
7473,2002-09-24,7.699999809265138,8.199999809265138,7.690000057220459,8.050000190734862,1660300.0,-0.07673864887450399,-1.75675626912183,2.0588248493755867,21.748392224930512,31.126206029751494,1.7701971086476407,2.3346712827394205,1.5415830344360009,5.383765702883578,8.901965426350014,0.6500000953674299,-0.6066953139062932,-2.118000173568725,-3.854961760649556,-0.381038586487894,-2.9864809671091406,-1.2495193800283095,2.0108004379272453,0.4310237631369524,-27.89199168980526,0.8684807935404157,9,1.2200000286102286,1.9200003147125235,1.202500104904174,4.604999780654906,0.10000038146972479,1,-0.05584413493377238,1.8387118606525605,8.340000152587889,-1.0000024143683937,8.510000228881836,1.1355930559596548,8.890000343322754,-0.05584413493377238
7474,2002-09-25,7.929999828338622,8.380000114440918,7.8400001525878915,8.050000190734862,1377900.0,0.029870133087111617,-2.600003178917478,0.34285780458962084,24.79507481898017,30.265694172025604,1.3462918019373662,1.9403101864178796,1.2589973575453692,5.009372455933648,9.595863018033773,0.6800003051757804,-0.7437175721729012,-1.7205001592636124,-3.5091718353019354,0.06817151677471056,-2.614835997282774,-0.8261643212444509,1.4170563846588147,10.344816955177066,-15.940757279920394,0.8943358380191617,9,0.990000009536744,1.690000295639039,1.09500014781952,4.339999914169312,-0.09999990463256747,2,-0.06935683805846082,-1.75675626912183,7.699999809265138,1.8387118606525605,8.340000152587889,-1.0000024143683937,8.510000228881836,-0.06935683805846082
7475,2002-09-26,8.170000076293945,8.329999923706055,7.880000114440918,8.029999732971191,1395000.0,0.030264849073219358,-1.045455629176393,-1.1666660043948445,29.47154609436376,29.74980102330923,0.9682603683506645,1.573867430718412,0.9713398469365213,4.626505382230754,10.646719874493972,0.4499998092651367,-0.7925319474852053,-1.3489999055862434,-3.168287184913355,0.4702873737408684,-2.2586435452498,-0.4393562659226866,0.8787860286636349,34.04254671565801,7.6373024637316504,0.9096436396635561,9,0.7499997615814209,1.4500000476837158,1.0074998140335083,4.014999628067017,-0.029999732971191406,3,-0.0942472428073462,-2.600003178917478,7.929999828338622,-1.75675626912183,7.699999809265138,1.8387118606525605,8.340000152587889,-0.0942472428073462
7476,2002-09-27,7.869999885559082,8.319999694824219,7.800000190734862,8.300000190734862,894600.0,-0.03671972924521061,1.2127670799261447,-3.0714232191878676,28.43137199903434,29.19538998742414,1.082691380098721,1.7651059148091122,1.2256617351442625,4.782998589871239,11.950681260610537,0.5199995040893564,-0.9193756863981157,-1.5225001096725457,-3.4333872278717976,0.38838700852670627,-2.4779436687721716,-0.5670565505729197,0.934204730805817,20.22470284736119,-7.5839366903583745,0.955443559099626,9,1.0499999523162842,1.750000238418579,1.3274999856948853,4.224999666213989,0.7899999618530291,4,-0.02795423041813938,-1.045455629176393,8.170000076293945,-2.600003178917478,7.929999828338622,-1.75675626912183,7.699999809265138,-0.02795423041813938
7477,2002-09-30,8.060000419616701,8.189999580383299,7.559999942779541,7.880000114440918,1132900.0,0.02414238079040598,1.8636436541446215,-0.4186050637852474,34.38155526072296,29.64509556730217,0.669992680599437,1.4526886181875422,1.0354149126797179,4.446105238535202,13.060931432596835,0.629999637603758,-0.9476809889881324,-1.2074995756149267,-3.123887261694545,0.7088881104646916,-2.165693418654735,-0.24930573257511845,0.5436473761021983,60.97565514213545,28.54469321116322,0.9581938430398089,9,0.7249996662139875,1.4949996471405012,1.3649994134902936,3.509999513626097,0.2399997711181605,0,-0.02605465310808508,1.2127670799261447,7.869999885559082,-1.045455629176393,8.170000076293945,-2.600003178917478,7.929999828338622,-0.02605465310808508
7478,2002-10-01,8.279999732971191,8.300000190734862,7.8499999046325675,8.159999847412111,1270900.0,0.027295198747018468,4.6249754132072445,0.6666649006060955,29.977630258142725,28.671914285665814,0.24534597105853706,1.1465578168179178,0.8148192264091811,4.08634601253253,14.145761652794928,0.45000028610229403,-0.9914991437350178,-0.8955002546310418,-2.8162289569635295,1.025228447701446,-1.8558646057972865,0.06486409653520298,0.11491849215983585,87.80483408105648,55.51715974477454,0.960364351166244,10,0.5050003528594971,1.2750003337860107,1.3800002336502075,2.2900002002716064,0.46000003814697266,1,-0.06400963165019413,1.8636436541446215,8.060000419616701,1.2127670799261447,7.869999885559082,-1.045455629176393,8.170000076293945,-0.06400963165019413
7479,2002-10-02,7.789999961853027,8.260000228881836,7.690000057220459,8.260000228881836,1022800.0,-0.05917871822712395,1.4255312673107008,-3.9166726271368866,29.193902135981048,28.297512045756925,0.43809559489960037,1.5124808462246602,1.3391362611336515,4.4391835243694775,15.503302012304554,0.5899996757507324,-1.0673209825027676,-1.2575000047683709,-3.189838271524735,0.6748382619879925,-2.223669138146553,-0.29133087139018876,-0.23000001907348633,29.87013308711196,-4.312061317220731,0.9661691333781817,10,0.5400002002716064,1.7650001049041748,1.8950001001358032,2.6000001430511492,0.310000419616701,2,0.0012837264352767441,4.6249754132072445,8.279999732971191,1.8636436541446215,8.060000419616701,1.2127670799261447,7.869999885559082,0.0012837264352767441
7480,2002-10-03,7.800000190734862,7.9000000953674325,7.559999942779541,7.800000190734862,1331900.0,0.0012837264352767441,2.400004768376078,-0.0,28.097352414694612,28.366937167291212,0.2874469771200685,1.3686677627303547,1.3629875314123625,4.342420277363753,16.985820900194042,0.3400001525878915,-1.1257761261083967,-1.1179997682571416,-3.0183995312674208,0.7823999947531375,-2.068199649762282,-0.16779988675200208,0.46000003814697354,31.578990296987964,-2.443142607258796,0.9501998815051398,10,0.26999974250793546,1.609999895095826,1.9474998712539682,2.589999914169314,0.30000019073486595,3,0.0038461195176413554,1.4255312673107008,7.789999961853027,4.6249754132072445,8.279999732971191,1.8636436541446215,8.060000419616701,0.0038461195176413554
7481,2002-10-04,7.260000228881836,7.8499999046325675,7.25,7.800000190734862,1003400.0,-0.06923076264721872,-1.1428551965844829,-100.0,22.810589009476132,27.656379357369584,0.705699509150608,1.7685807040939405,1.9141759853247855,4.775988483468204,18.85540152069223,0.5999999046325675,-1.2747414096575298,-1.5114997625350952,-3.450379077455292,0.4273795523851014,-2.4809394199951935,-0.5420601050749969,1.0,0.9524025776449714,-28.447914488936984,0.9694396574600984,10,0.554999828338623,1.864999771118164,2.4874998331069946,3.1299998760223406,0.7399997711181641,4,0.12121213315394797,2.400004768376078,7.800000190734862,1.4255312673107008,7.789999961853027,4.6249754132072445,8.279999732971191,0.12121213315394797
7482,2002-10-07,6.8400001525878915,7.46999979019165,6.809999942779541,7.1599998474121085,1135100.0,-0.057851248354386264,-2.473682361296896,0.5925920693144647,21.747572204261843,27.656288243961953,0.9952048841804055,2.0387161036716064,2.3558666300905236,5.082840596382407,20.836899274308067,0.6599998474121094,-1.3248387120777592,-1.7699998617172232,-3.789869426822107,0.24986970338766135,-2.779934644269665,-0.7600650791647814,1.3796000671386706,2.013436564827343,-25.602858607311703,1.0099347825524423,10,0.754999876022338,1.9049999713897696,3.015000104904174,3.549999952316285,1.21000003814697,0,0.26608182079288833,-1.1428551965844829,7.260000228881836,2.400004768376078,7.800000190734862,1.4255312673107008,7.789999961853027,0.26608182079288833
7483,2002-10-08,5.96999979019165,7.039999961853027,5.449999809265137,6.8499999046325675,3404200.0,-0.127193032600603,1.5238093075568837,2.7500029802350934,15.371334644045191,26.609206002302507,1.7813227254681827,2.7687135073507037,3.24337574231698,5.865100232423268,22.660585036973412,1.5900001525878906,-1.3441074832461126,-2.4610002040863037,-4.747094448283136,-0.17490595988947177,-3.6040473261847197,-1.3179530819878877,2.16502441291809,18.505334636122395,-3.1779562754984845,1.1430471220984162,10,0.9200000762939453,2.0300002098083496,3.885000467300415,4.335000276565552,2.130000591278078,1,0.39028483792767643,-2.473682361296896,6.8400001525878915,-1.1428551965844829,7.260000228881836,2.400004768376078,7.800000190734862,0.39028483792767643
7484,2002-10-09,5.789999961853027,6.800000190734862,5.5900001525878915,6.070000171661378,2977400.0,-0.030150726074455125,-2.558824540009807,0.3181820152219419,18.23770796153721,25.36100176532178,1.816907538550124,2.752761436849994,3.4291599301786384,5.9544638473791025,24.743650181110066,1.2100000381469709,-1.3816287979114614,-2.427000045776367,-4.863443485260603,0.009443393707869951,-3.6452217655184853,-1.208778326034249,2.1302222897491445,13.877555627913688,-8.90009405394545,1.2182217197421186,10,1.0949997901916504,2.2100000381469727,4.1600000858306885,4.4049999713897705,2.4499998092651367,2,0.5094991068568195,1.5238093075568837,5.96999979019165,-2.473682361296896,6.8400001525878915,-1.1428551965844829,7.260000228881836,0.5094991068568195
7485,2002-10-10,6.03000020980835,6.3499999046325675,5.8499999046325675,6.289999961853027,4320100.0,0.04145082029992153,1.6315814570400804,0.928569847224892,23.83966887792296,24.85081252964274,1.3873161515952894,2.3438890345665726,3.1875360016456273,5.605301918755568,26.939286754035543,0.5599999427795401,-1.3176953005990466,-2.003499817848205,-4.521119991600182,0.5141203559037724,-3.2623099047241944,-0.7446897309722162,1.6926042464068596,24.166682395669532,-0.11241668263706117,1.2588100868759888,10,0.8449997901916495,1.9699997901916504,4.074999928474426,4.0899999141693115,2.749999523162842,3,0.3432835986132028,-2.558824540009807,5.789999961853027,1.5238093075568837,5.96999979019165,-2.473682361296896,6.8400001525878915,0.3432835986132028
7486,2002-10-11,6.559999942779541,6.630000114440918,6.199999809265138,6.199999809265138,1440400.0,0.08789381667169738,-1.3888896983343888,-1.3846172186062002,32.54902048781929,24.647197554875667,0.7285677975293385,1.6446059608508001,2.666873445762615,4.9606096478297665,28.883678743205515,0.5999999046325684,-1.2726331650625795,-1.3125000953674313,-3.770996649580585,1.1459964588457225,-2.541748372474009,-0.08325181826085437,0.9807961416796624,54.950502177989144,27.666767799204756,1.2292482771065771,10,0.3150000572204581,1.440000057220459,3.577500104904175,3.56000018119812,2.460000514984131,4,0.23475616648217112,1.6315814570400804,6.03000020980835,-2.558824540009807,5.789999961853027,1.5238093075568837,5.96999979019165,0.23475616648217112
7487,2002-10-14,6.559999942779541,6.5999999046325675,6.25,6.5,1035100.0,0.0,4.0000034059830005,0.16666644590880533,37.21973391420501,25.45187573888259,0.551402454844224,1.4537220456475843,2.679304537661295,4.835332108394709,31.420279181197653,0.34999990463256747,-1.278339119914504,-1.14400007724762,-3.4669509790559747,1.1789508245607347,-2.3054755281517973,0.01747537365655738,0.8135324396641375,69.81132245225031,37.51444362912106,1.1614754509041776,10,0.2950000762939453,1.309999942779541,3.577500104904175,3.4799997806549072,2.5099997520446795,0,0.2195122057593062,-1.3888896983343888,6.559999942779541,1.6315814570400804,6.03000020980835,-2.558824540009807,5.789999961853027,0.2195122057593062
7488,2002-10-15,7.4000000953674325,7.4000000953674325,6.75,6.800000190734862,1865400.0,0.12804880486507675,1.1666673289405993,10.000007947293579,44.7731788443839,27.182906484260684,-0.4766810762959741,0.45180302500372527,1.868522618981678,3.871431712426415,33.58765280806242,0.8400001525878915,-1.2351544870350235,-0.18649992942809934,-2.302188409957533,1.9291885511013342,-1.244344169692817,0.8713443108366175,-1.9500002861022958,100.0,62.24429314418374,1.057844240264717,10,-0.7250001430511483,0.4249997138977042,2.7374999523162833,2.2949998378753653,1.8799996376037607,1,0.08783784959331875,4.0000034059830005,6.559999942779541,-1.3888896983343888,6.559999942779541,1.6315814570400804,6.03000020980835,0.08783784959331875
7489,2002-10-16,6.949999809265138,7.4000000953674325,6.820000171661378,7.4000000953674325,1275100.0,-0.06081084868958386,1.5777757997878605,-0.7500005960465402,38.446968670719066,28.332863846041178,-0.17697640475056797,0.6990025583409887,2.3347326615480126,4.194774891688296,35.61822078384939,0.5799999237060547,-1.2660975013119842,-0.4850002288818347,-2.2901916875630244,1.3201912297993559,-1.3875959582224295,0.41759550045876015,-1.4609999942779552,70.96772704983043,31.389778514000284,0.9025957293405952,10,-0.29999995231628507,0.8749999999999991,3.000000238418578,2.2700002193450937,2.720000267028806,2,0.16546771277194994,1.1666673289405993,7.4000000953674325,4.0000034059830005,6.559999942779541,-1.3888896983343888,6.559999942779541,0.16546771277194994
7490,2002-10-17,7.380000114440918,7.5999999046325675,7.070000171661378,7.3499999046325675,1330700.0,0.06187054920527357,1.2553190194194566,-0.0666670905216509,45.471352138988934,30.85072641598704,-0.7518881040949061,0.15818685179574388,1.8908112538802495,3.6248019291493456,36.503031654781445,0.6500000953674299,-1.2931762970954814,0.020500087738037465,-1.6497281368713352,1.6907283123474102,-0.814614024566648,0.8556142000427238,-1.8527802938461306,84.28573034247468,40.5140206802056,0.8351141123046861,10,-0.8550002574920654,0.4199995994567871,2.5549999475479126,1.8399999141693133,2.7699995040893555,3,0.11653111698391849,1.5777757997878605,6.949999809265138,1.1666673289405993,7.4000000953674325,4.0000034059830005,6.559999942779541,0.11653111698391849
7491,2002-10-18,7.389999866485597,7.579999923706055,7.019999980926514,7.380000114440918,928500.0,0.001354979930841882,1.8717955615003992,0.3333227370261661,43.59464100681019,33.278178505159076,-0.8286494957207662,0.06321852295372477,1.8554362896770416,3.4812905674230477,36.951962873153875,0.559999942779541,-1.2827911552079136,0.08649985790252757,-1.4940034273810499,1.667003143186105,-0.7037517847392616,0.8767515005443158,-1.7798688425292983,84.44444051985862,41.07886980897781,0.7902516426417886,10,-0.865000009536744,0.4099998474121085,2.58750033378601,1.8300001621246347,3.0899996757507315,4,0.18809200156949735,1.2553190194194566,7.380000114440918,1.5777757997878605,6.949999809265138,1.1666673289405993,7.4000000953674325,0.18809200156949735
7492,2002-10-21,7.5,7.550000190734862,7.269999980926514,7.4000000953674325,1482500.0,0.014884998038127817,1.7999980926541117,10.000238424489986,42.38281635625691,36.27945425096038,-0.933333104249118,-0.11904233088264249,1.7156579108042873,3.2356259875848323,37.24144051491617,0.2800002098083487,-1.271050786399079,0.23849999904632568,-1.268986944288958,1.7459869423816103,-0.5152434726213162,0.9922434707139676,-1.810274220816651,88.23530401738165,48.405270071875115,0.7537434716676422,10,-0.9049999713897705,0.2999997138977051,2.5900001525878906,1.7200000286102313,2.5500001907348633,0,0.2026667277018228,1.8717955615003992,7.389999866485597,1.2553190194194566,7.380000114440918,1.5777757997878605,6.949999809265138,0.2026667277018228
7493,2002-10-22,7.269999980926514,7.800000190734862,7.269999980926514,7.5,1264000.0,-0.030666669209798214,-3.6086970944033756,-2.300002384188085,44.6502071543022,39.21417638348982,-0.5582403484809939,0.08125755848317429,1.9109811990874697,3.3285241998698503,36.90754958914124,0.5300002098083487,-1.1837594022610745,0.029999971389770508,-1.4633537516956334,1.5233536944751744,-0.7166768901529315,0.7766768329324725,-1.5038632367251958,45.918346990500716,4.628994175680425,0.7466768615427022,10,-0.44499993324279874,0.5299997329711914,2.820000171661377,1.9500000476837176,2.7400002479553223,1,0.24759280861350264,1.7999980926541117,7.5,1.8717955615003992,7.389999866485597,1.2553190194194566,7.380000114440918,0.24759280861350264
7494,2002-10-23,7.380000114440918,7.4000000953674325,7.210000038146973,7.269999980926514,1028000.0,0.01513069240756515,1.5333324856233506,-0.4782614104012688,45.76612910978751,41.65044974258589,-0.4682184340807334,-0.07595406695204865,1.7926579299032177,3.085939178216279,36.94039973739607,0.19000005722045987,-1.0440303746414088,0.16750009059906024,-1.292231367823419,1.6272315490215394,-0.5623656386121789,0.8973658198102994,-1.4918315634475876,46.15385085638102,3.4859947151222244,0.7298657292112395,10,-0.38000011444091797,0.34999990463256836,2.7100000381469727,1.8399999141693133,2.5699996948242188,2,0.2574525188437904,-3.6086970944033756,7.269999980926514,1.7999980926541117,7.5,1.8717955615003992,7.389999866485597,0.2574525188437904
7495,2002-10-24,7.4000000953674325,7.71999979019165,7.380000114440918,7.4000000953674325,1243600.0,0.0027100244737638945,-15.999999999999245,0.0,51.576574714083044,43.764622434392976,-0.3055823155482926,-0.16506104595651028,1.7347367199345713,2.9322842552350457,36.747714750065306,0.3399996757507324,-0.7583859527888812,0.2260000705719003,-1.166466926010174,1.6184670671539747,-0.4702334277191369,0.9222335688629375,-1.3971216459896105,48.717950285460496,0.7414227119378936,0.6962334982910371,10,-0.3750000000000009,0.3299999237060538,2.690000057220458,1.8199999332427987,2.3600001335144034,3,0.3067567502259334,1.5333324856233506,7.380000114440918,-3.6086970944033756,7.269999980926514,1.7999980926541117,7.5,0.3067567502259334
7496,2002-10-25,7.6500000953674325,7.6599998474121085,7.25,7.4000000953674325,936900.0,0.0337837833483956,2.037041484908993,100.0,59.484774771545354,46.23851586298634,-0.42991607423616607,-0.4557547356948666,1.4479715301149811,2.5522389213699848,36.52551178498532,0.4099998474121085,-0.490256214536684,0.487000060081483,-0.8856516850973035,1.8596518052602704,-0.1993258125079107,1.1733259326708767,-1.539294341508188,74.57626159764679,19.927075804444783,0.6863258725893936,10,-0.3750000000000009,-0.3750000000000009,2.18499994277954,1.5699999332427987,1.919999599456788,4,0.32679731921529664,-15.999999999999245,7.4000000953674325,1.5333324856233506,7.380000114440918,-3.6086970944033756,7.269999980926514,0.32679731921529664
7497,2002-10-28,7.8499999046325675,7.960000038146973,7.710000038146973,7.75,1055200.0,0.026143765591094326,-1.7777804268756274,0.3999996185302699,76.11110993373553,49.72050820624764,-0.47794717152239574,-0.7086255209786874,1.2356614529270802,2.2316168167840695,35.82210109893616,0.3099999427795401,-0.25426227289380154,0.6974998950958247,-0.6492290843600168,2.0442288745516652,0.024135405367904816,1.3708643848237445,-1.637936484560786,85.33331553141265,25.033508607918563,0.6733644897279203,10,-0.45999979972839267,-0.8350000381469718,1.7425003051757821,1.3700001239776638,1.0099997520446786,0,0.3350318050388388,2.037041484908993,7.6500000953674325,-15.999999999999245,7.4000000953674325,1.5333324856233506,7.380000114440918,0.3350318050388388
7498,2002-10-29,7.75,7.980000019073486,7.5,7.9000000953674325,966900.0,-0.012738841509227772,2.0967748882124293,-1.500002384188087,77.84090601215719,54.09761235529632,-0.36104659184903376,-0.6855144106444717,1.3025925059937293,2.2048772126988094,35.4433927373076,0.48000001907348633,-0.08814956130819773,0.6239999771118168,-0.6481040082865626,1.896103962510196,-0.0120520155873729,1.2600519698110064,-1.3981016504822028,70.12986691288803,3.7944582708772288,0.6360519926991898,10,-0.25,-0.8350000381469727,1.757500171661377,1.4700000286102313,1.3000001907348633,1,0.29677421815933713,-1.7777804268756274,7.8499999046325675,2.037041484908993,7.6500000953674325,-15.999999999999245,7.4000000953674325,0.29677421815933713
7499,2002-10-30,7.800000190734862,7.949999809265138,7.730000019073486,7.820000171661378,2238800.0,0.006451637514175879,-1.7499918043779634,0.13333312140585327,76.5765730934714,57.55374801690547,-0.3104405588563335,-0.7744325557234584,1.2084617641017426,2.0332090805059915,34.86055484961847,0.21999979019165128,0.05192850483999578,0.6735001564025866,-0.5997101183710702,1.9467104311762427,0.0368950190157582,1.310105293789415,-1.2852916742614964,75.34248991293464,3.5212922935086794,0.6366051373868281,10,-0.3000001907348624,-0.885000228881835,1.4699997901916513,1.4199998378753689,0.8999996185302761,2,0.2833333312955679,2.0967748882124293,7.75,-1.7777804268756274,7.8499999046325675,2.037041484908993,7.6500000953674325,0.2833333312955679
7500,2002-10-31,7.829999923706055,7.949999809265138,7.769999980926514,7.9000000953674325,2459700.0,0.0038461195176413554,1.1176500287505318,3.5000119209400573,72.43815903140404,60.758583352971456,-0.3016127908316486,-0.8454143823494302,1.128289754079038,1.9073054860425387,34.09833232002226,0.17999982833862394,0.09965912263249965,0.7019999027252197,-0.5746173834094215,1.978617188859861,0.06369125965789912,1.3403085457925403,-1.168762256972677,79.45204226736716,5.269747373557479,0.6383086430673208,10,-0.2349998950958252,-0.940000057220459,1.440000057220459,1.3900001049041766,0.8500003814697266,3,0.27075350015529187,-1.7499918043779634,7.800000190734862,2.0967748882124293,7.75,-1.7777804268756274,7.8499999046325675,0.27075350015529187
7501,2002-11-01,8.140000343322754,8.229999542236326,7.760000228881836,7.760000228881836,1818400.0,0.039591369430048706,-1.473679851628389,-5.428559750955306,75.15923547533896,64.40040769953613,-0.5520964077187331,-1.1448016741504468,0.7423154714486486,1.5357612104875997,32.75130254204284,0.4699993133544904,0.2382075550352205,0.9680003166198734,-0.38608287603060987,2.3220835092703567,0.29095872029463177,1.645041912945115,-1.3468864413553652,87.67133488359961,12.401762716281027,0.6770415963252417,11,-0.4200005531311044,-1.2550005912780762,1.1299996376037598,1.0799996852874774,0.5399999618530273,4,0.19901717656412243,1.1176500287505318,7.829999923706055,-1.7499918043779634,7.800000190734862,2.0967748882124293,7.75,0.19901717656412243
7502,2002-11-04,8.659999847412111,8.75,8.210000038146973,8.25,2784700.0,0.06388200026501378,-1.2040825064908272,1.078946641938071,72.34041977561941,67.4770979907936,-0.994866580267507,-1.6036818901199013,0.15146290071892388,0.9513476589675633,30.999641470465093,0.6099996566772461,0.3209405160993679,1.3969998359680194,-0.10019900435793438,2.894198676293974,0.6484004158050425,2.1455992561309962,-1.69445966861245,92.79998779296889,19.805260967888103,0.7485994201629773,11,-0.6799998283386248,-1.5599999427795428,0.6100001335144025,0.5600001811981201,0.17000007629394354,0,0.10508081564043525,-1.473679851628389,8.140000343322754,1.1176500287505318,7.829999923706055,-1.7499918043779634,7.800000190734862,0.10508081564043525
7503,2002-11-05,8.300000190734862,8.670000076293945,8.260000228881836,8.670000076293945,1817800.0,-0.04157039988688094,1.2162160768919488,-0.9024390811228244,74.7252858578109,70.6947820739073,-0.5290295602854487,-1.1174674631129529,0.4288402350638645,1.2550436096451314,28.150678979693332,0.4099998474121094,0.4125197878396101,0.9205001592636091,-0.5143807601940633,2.3553810787212806,0.20305969953477288,1.6379406189924453,-1.0846356369671533,55.882370815695246,-16.651272378091683,0.7174404597288357,11,-0.3000001907348615,-1.2000002861022931,0.8699998855590838,0.9199998378753698,0.6999998092651385,1,0.06746981362331805,-1.2040825064908272,8.659999847412111,-1.473679851628389,8.140000343322754,1.1176500287505318,7.829999923706055,0.06746981362331805
7504,2002-11-06,8.739999771118164,8.760000228881836,8.0,8.300000190734862,2212200.0,0.05301199641832133,2.1666643487106536,-1.1891884229057168,74.81752269415193,73.2771096272483,-0.8446494158167672,-1.3967403644841214,-0.09327374520756493,0.7505083123492007,24.967531747033654,0.7600002288818359,0.5209122452329193,1.2129997491836546,-0.13794686461936045,2.5639463629866697,0.5375264422821466,1.8884730560851617,-1.3097862548779347,97.99995422363281,25.839475717432876,0.6754733069015073,11,-0.7349996566772461,-1.6349997520446777,0.43000030517578125,0.4800002574920672,0.13000011444091797,2,0.03546915649141247,1.2162160768919488,8.300000190734862,-1.2040825064908272,8.659999847412111,-1.473679851628389,8.140000343322754,0.03546915649141247
7505,2002-11-07,8.100000381469728,8.739999771118164,8.100000381469728,8.739999771118164,1037200.0,-0.07322647670579474,-1.0000000000000056,-1.4545454545454446,60.534137099094025,73.39370544142038,-0.10606685136581628,-0.625795203935759,0.4709555620553001,1.3177631284729099,21.612363282568392,0.6399993896484357,0.6234542734594539,0.46950035095215004,-0.7040767734061131,1.6430774753104131,-0.11728821122698108,1.0562889131312811,-0.4570209912068419,34.00001525878924,-35.0944427627551,0.5867885621791316,11,0.02999973297118963,-0.995000362396242,0.8424997329711896,1.119999647140503,0.8499994277954084,3,0.07407399994301511,2.1666643487106536,8.739999771118164,1.2162160768919488,8.300000190734862,-1.2040825064908272,8.659999847412111,0.07407399994301511
7506,2002-11-08,8.100000381469728,8.300000190734862,8.0,8.149999618530272,1027700.0,0.0,-1.400001525878892,0.07812388241183932,59.20246457653914,71.51496706839856,-0.03969591837167208,-0.5317708705820641,0.406518451595705,1.2452380732936597,18.726035437030145,0.3000001907348615,0.7197920627410115,0.39250032901764076,-0.683356792343325,1.4683574503786074,-0.14542823166284258,0.9304288896981241,-0.2782976570278102,13.157940967577828,-51.304665736251096,0.5379285606804832,11,0.02999973297118963,-0.995000362396242,0.6399996280670148,1.119999647140503,0.7799997329711896,4,0.07160492548036324,-1.0000000000000056,8.100000381469728,2.1666643487106536,8.739999771118164,1.2162160768919488,8.300000190734862,0.07160492548036324
7507,2002-11-11,8.0,8.069999694824219,7.8400001525878915,8.050000190734862,692000.0,-0.01234572552595159,4.111146432696465,1.0000190737774064,61.66134706096798,69.7172382960442,0.09366999097266415,-0.33556234732587154,0.43443306260551395,1.2828919496763245,15.79528127048161,0.2600002288818368,0.7848651606324779,0.22049994468688983,-0.7156843939870505,1.1566842833608302,-0.2475922246500808,0.6885921140238596,0.7600002288818359,17.391286319957626,-47.37567738565946,0.46809216933697,11,0.24500012397766113,-0.8949999809265137,0.4700000286102295,1.2200000286102313,0.8299999237060547,0,0.08500003814697266,-1.400001525878892,8.100000381469728,-1.0000000000000056,8.100000381469728,2.1666643487106536,8.739999771118164,0.08500003814697266
7508,2002-11-12,8.050000190734862,8.140000343322754,7.820000171661378,7.949999809265138,846700.0,0.006250023841857688,1.2857099066082593,-2.0000000000000178,60.91205783431342,67.9767366005822,0.10135904155458064,-0.352439081013733,0.32562655806639995,1.1620597989878103,14.349272092522348,0.32000017166137606,0.7958809212937652,0.23800013065337922,-0.6877849300398164,1.1637851913465749,-0.22489239969321773,0.700892660999977,0.6916000366210948,24.468085646035423,-40.89134734774245,0.4628925303465978,11,0.21000003814697443,-0.9450001716613752,0.11999988555908381,1.1299998760223406,0.5999994277954102,1,0.09689437447081461,4.111146432696465,8.0,-1.400001525878892,8.100000381469728,-1.0000000000000056,8.100000381469728,0.09689437447081461
7509,2002-11-13,8.100000381469728,8.199999809265138,7.949999809265138,8.050000190734862,921000.0,0.0062112036708290574,1.0000076294236138,0.5000000000000488,61.29033101585268,66.73808904329871,0.10995170220039086,-0.32872033186580296,0.2087738634718992,1.0427153681688246,12.778340982620614,0.2500000000000009,0.7279898154070459,0.2305002927780171,-0.6086590717080007,1.0696596572640358,-0.18907938946499137,0.6500799750210264,0.6047358436584442,30.434818664451225,-35.49999332786318,0.4195796822430093,11,0.1599998474121076,-0.9250001907348651,-0.6550004482269305,0.39999961853027166,0.5099992752075178,2,0.1111110587833044,1.2857099066082593,8.050000190734862,4.111146432696465,8.0,-1.400001525878892,8.100000381469728,0.1111110587833044
7510,2002-11-14,8.239999771118164,8.600000381469728,8.159999847412111,8.300000190734862,1198600.0,0.017283874451254455,-3.0000000000000644,-1.2000038146825929,59.86622078912285,65.0388651892747,0.03824924688909448,-0.42265707558691634,0.0008809056799847781,0.8398686850340269,11.71516055221591,0.5,0.6656938915007178,0.3274996995925905,-0.49399763739052815,1.1489970365757092,-0.08324896889896927,0.7382483680841503,0.42934701187133584,53.84608801066631,-10.541420230336541,0.41074866849155944,11,0.05000042915344238,-0.9349997043609619,-0.7974998950958252,0.26000022888183594,0.6000003814697266,3,0.07645632669179392,1.0000076294236138,8.100000381469728,1.2857099066082593,8.050000190734862,4.111146432696465,8.0,0.07645632669179392
7511,2002-11-15,8.779999732971191,8.779999732971191,8.170000076293945,8.239999771118164,1299500.0,0.06553397777336945,1.2592581472932425,-8.999936422157145,63.96396770507908,64.108148292548,-0.4485941282106598,-0.8992894285252788,-0.5956899870643788,0.2674659752573536,10.653194002691585,0.6099996566772461,0.6258823623265659,0.7979996681213377,-0.07118253936293151,1.667181875605606,0.36340856437920266,1.2325907718634719,-0.9599995613098136,100.0,36.68143194575577,0.4345911037421343,11,-0.4799997806549072,-1.2899999618530273,-1.3424997329711914,-0.2799997329711914,0.05000019073486328,4,0.01936219606653866,-3.0000000000000644,8.239999771118164,1.0000076294236138,8.100000381469728,1.2857099066082593,8.050000190734862,0.01936219606653866
7512,2002-11-18,9.020000457763672,9.100000381469727,8.75,8.800000190734863,1262500.0,0.02733493531796083,-1.187497951094488,0.40740793068553294,68.29972203273931,63.39419675642893,-0.7064491635657788,-1.0746760228263215,-0.8867706365619661,0.004751395651986456,9.729617306386496,0.35000038146972656,0.624213905233578,0.9620003700256348,0.008544627097956337,1.9154561129533132,0.48527249856179466,1.438728241489474,-1.1808002948760974,93.75000698491816,30.000339950522296,0.47672787146383944,11,-0.5600001811981201,-1.3450002670288086,-1.5825004577636719,-0.5200004577636719,-0.020000457763671875,0,-0.015521101576248086,1.2592581472932425,8.779999732971191,-3.0000000000000644,8.239999771118164,1.0000076294236138,8.100000381469728,-0.015521101576248086
7513,2002-11-19,9.06999969482422,9.100000381469727,8.949999809265137,9.0,824000.0,0.005543152386152439,1.3076821502978373,0.31818004482264656,68.29971332041795,62.66999571490294,-0.7104488534073479,-1.0360271937161727,-0.971558257234717,-0.07620445805467391,9.27560941818256,0.15000057220458984,0.5845714736874692,0.9219996213912989,-0.05772309911203877,1.9017223418946365,0.43213826113963094,1.4118609816429677,-1.1803675231933601,97.3912459375569,33.65771805346417,0.4898613602516686,11,-0.6099994182586688,-1.1449995040893572,-1.7074997425079363,-0.5699996948242205,0.0,1,-0.02646083563322732,-1.187497951094488,9.020000457763672,1.2592581472932425,8.779999732971191,-3.0000000000000644,8.239999771118164,-0.02646083563322732
7514,2002-11-20,9.279999732971193,9.279999732971193,9.020000457763672,9.119999885559082,800100.0,0.02315325746557728,2.249994039529788,2.285722070844654,69.86301835157462,63.70653807628967,-0.9340162822349267,-1.1556356883838248,-1.231387424296523,-0.31769129637833693,8.819921718783085,0.2599992752075213,0.5306786563743859,1.0369996786117568,0.0038218259091333806,2.07017753131438,0.5204107522604442,1.5535886049630685,-1.3419528329467783,100.0,36.67449386021494,0.5165889263513119,11,-0.7299997806549072,-1.2299997806549072,-2.0299998521804827,-0.7799997329711932,-0.21999931335449396,2,-0.06788794531993092,1.3076821502978373,9.06999969482422,-1.187497951094488,9.020000457763672,1.2592581472932425,8.779999732971191,-0.06788794531993092
7515,2002-11-21,9.670000076293944,9.6899995803833,9.210000038146973,9.279999732971193,1611600.0,0.042025900274232475,1.2325593774049817,2.437504470352572,70.50938755932657,64.96286285215494,-1.2045646711098499,-1.440720152624106,-1.6557844000482635,-0.7310030888652701,9.212198457612507,0.4799995422363281,0.5081138991621339,1.3135000228881815,0.17670365693434498,2.450296388842018,0.7451018399112623,1.8818982058650997,-1.6514360062927214,98.68424272274095,36.85047282677668,0.5683981829769182,11,-0.9150002002716047,-1.3150002956390363,-2.432500243186949,-1.1700000762939435,-0.23000049591064275,3,-0.10961741584835083,2.249994039529788,9.279999732971193,1.3076821502978373,9.06999969482422,-1.187497951094488,9.020000457763672,-0.10961741584835083
7516,2002-11-22,10.149999618530273,10.31999969482422,9.619999885559082,9.770000457763672,2817000.0,0.049638008112642185,-1.0588220444524281,0.9743559647385434,70.18970630955292,65.91045832421993,-1.5233920780150818,-1.8169803988730653,-2.167891153372306,-1.223296968993477,9.703504046605405,0.6999998092651385,0.46523099294796566,1.6684995889663696,0.3273726463173272,3.009626531615412,0.9979361176418475,2.339063060290891,-1.9977207076984858,89.17196755805863,29.964095234737613,0.6705634713245213,11,-1.0799996852874738,-1.4799997806549072,-2.9874998331069946,-1.6499996185302734,-0.4399995803833008,4,-0.12906399164299398,1.2325593774049817,9.670000076293944,2.249994039529788,9.279999732971193,1.3076821502978373,9.06999969482422,-0.12906399164299398
7517,2002-11-25,10.479999542236328,10.479999542236328,10.100000381469727,10.25,1284400.0,0.03251230897620849,2.3043471049707263,0.605263289982884,79.78142090741358,68.00705422123106,-1.6367283485014674,-2.044676477006213,-2.5316613479720793,-1.570183980305746,10.872175444410477,0.37999916076660156,0.5238086854805939,1.8669995307922367,0.29134160624835026,3.442657455336123,1.0791705685202935,2.65482849306418,-2.110948553005297,100.0,38.703770150208186,0.787828962271943,11,-1.2649998664855957,-1.6349997520446777,-3.3174997568130493,-1.9799995422363281,-0.22999954223632812,0,-0.15744271856887693,-1.0588220444524281,10.149999618530273,1.2325593774049817,9.670000076293944,2.249994039529788,9.279999732971193,-0.15744271856887693
7518,2002-11-26,10.050000190734863,10.34000015258789,10.0,10.31999969482422,1884800.0,-0.0410304742637142,1.1935464023454203,-1.1739132237573262,67.94521779185906,68.74648608523177,-0.9981615073129859,-1.5110018465291652,-2.135322331591693,-1.1516003332080018,11.67136478619764,0.4799995422363281,0.5890248798403199,1.3220001697540287,-0.3226732391157441,2.9666735786238005,0.4996634653191432,2.144336874188914,-1.427635375143197,70.54797115459985,13.3205474843015,0.8223367044348859,11,-0.7300004959106445,-1.205000400543213,-2.852500319480896,-1.5500001907348633,0.5399999618530273,1,-0.10447762893605339,2.3043471049707263,10.479999542236328,-1.0588220444524281,10.149999618530273,1.2325593774049817,9.670000076293944,-0.10447762893605339
7519,2002-11-27,10.010000228881836,10.149999618530273,9.850000381469727,10.050000190734863,1317200.0,-0.00398009563123225,1.5000059604938467,0.14814827896790958,81.31148074077683,71.12929274652666,-0.736149819174102,-1.3670335767474757,-2.1375562181994905,-1.1200114662304905,12.372867353338977,0.2999992370605469,0.6637683888042663,1.1715002059936523,-0.5072619503488838,2.8502623623361876,0.3321191278223843,2.0108812841649204,-1.16471924609281,62.99216559997777,2.7098657692149004,0.8393810781712677,11,-0.6850004196166992,-1.1650004386901855,-2.6975003480911255,-1.510000228881836,-0.020000457763671875,2,-0.09390614511130913,1.1935464023454203,10.050000190734863,2.3043471049707263,10.479999542236328,-1.0588220444524281,10.149999618530273,-0.09390614511130913
7520,2002-11-29,9.949999809265137,10.06999969482422,9.90999984741211,10.050000190734863,554900.0,-0.0059940477767003175,1.285722070844654,2.5000119209403238,79.74275935727859,72.88249181899327,-0.45603395086005705,-1.2016751350103476,-2.0862183194544874,-1.071411173457923,13.112279990889974,0.15999984741211115,0.7493202505944758,1.0054997920989983,-0.6728634859834663,2.683863070181463,0.16631815305776598,1.8446814311402306,-0.9085525993424337,38.372099470488756,-26.71978782247985,0.8391816390412324,11,-0.33500003814697266,-1.0850000381469727,-2.5849997997283936,-1.4499998092651367,-0.029999732971193183,4,-0.08944717655368162,1.5000059604938467,10.010000228881836,1.1935464023454203,10.050000190734863,2.3043471049707263,10.479999542236328,-0.08944717655368162
7521,2002-12-02,9.760000228881836,10.029999732971193,9.489999771118164,9.949999809265137,1692700.0,-0.019095435580448905,2.085719112481961,1.8999885559518588,77.50001341104988,73.90474641658332,-0.12561162782689372,-0.9318635235689392,-1.8950172603750755,-0.8981837568714504,14.099407091938627,0.5399999618530291,0.8374434154093322,0.7345002174377449,-0.9367357910559715,2.405736225931461,-0.10111778680911243,1.5701182216846021,-0.5459267390814979,27.272779816778893,-42.04139410549635,0.8356180042468582,12,-0.045000553131103516,-0.8950004577636719,-2.382500171661377,-1.260000228881836,0.5500001907348633,0,-0.032786950921536606,1.285722070844654,9.949999809265137,1.5000059604938467,10.010000228881836,1.1935464023454203,10.050000190734863,-0.032786950921536606
7522,2002-12-03,9.56999969482422,9.68000030517578,9.40999984741211,9.65999984741211,2007600.0,-0.019467267377245023,3.153819067460986,0.47368605976036693,72.75448905173062,74.39972149784029,0.16831051521898033,-0.7064105810672459,-1.7005178494929023,-0.726230504766674,14.784270381429687,0.35000038146972656,0.9299176268149623,0.4989996910095229,-1.1798706109048531,2.177869992923899,-0.3404354599476651,1.338434841966711,-0.20401507873156355,17.204279022453573,-55.39568288780988,0.8394351509571879,12,0.18000030517577947,-0.5799999237060565,-2.294999599456789,-1.0699996948242205,0.8299999237060529,1,0.014629085453207402,2.085719112481961,9.760000228881836,1.285722070844654,9.949999809265137,1.5000059604938467,10.010000228881836,0.014629085453207402
7523,2002-12-04,8.859999656677246,9.550000190734863,8.859999656677246,9.550000190734863,2070900.0,-0.0741901839903889,1.0,7.666659602424599,59.499993205068854,73.24827425933965,0.9447387634286617,0.05027177232559943,-0.9735441593309897,-0.04801020391107258,15.085498482537412,0.7100000381469744,0.9523689429394437,-0.2390003204345703,-1.8820255497772127,1.4040249089080712,-1.0605129351058906,0.58251229423675,1.619999885559082,0.0,-74.71421361008365,0.8215126146713209,12,0.809999942779541,0.13000011444091797,-1.6574996709823608,-0.3599996566772461,1.1900005340576172,2,0.15688492067549853,3.153819067460986,9.56999969482422,2.085719112481961,9.760000228881836,1.285722070844654,9.949999809265137,0.15688492067549853
7524,2002-12-05,9.050000190734863,9.119999885559082,8.949999809265137,9.050000190734863,1249700.0,0.021444756367956064,1.42858310626703,-0.0,60.000004709502576,72.08056505380365,0.8031406102980974,-0.12154520340281749,-1.1514279811003725,-0.2619827116279847,15.919377638173138,0.26000022888183594,0.9440620408242637,-0.06449980735778738,-1.6990923922560945,1.5700927775405198,-0.881796099806941,0.7527964850913662,1.3975993537902838,15.702522980791716,-59.10461374668333,0.8172962924491535,12,0.6199994087219238,0.054999589920043945,-1.8425002098083496,-0.5500001907348633,1.0500001907348633,3,0.17016573805486068,1.0,8.859999656677246,3.153819067460986,9.56999969482422,2.085719112481961,9.760000228881836,0.17016573805486068
7525,2002-12-06,8.699999809265138,8.970000267028809,8.680000305175781,8.949999809265137,1329100.0,-0.0386740744854398,-1.0000065770867452,-100.0,48.96373172206874,69.72212343297207,1.1187221390129576,0.290610111757303,-0.8008652110523471,0.0633637985632145,16.736668818286002,0.36999988555908203,0.9255114095800625,-0.44450016021728267,-2.0217123798339625,1.132712059399398,-1.2331062700256226,0.3441059495910572,1.7158477375030508,1.4814453752781964,-67.24159534464675,0.7886061098083403,12,0.8800001144409162,0.42000007629394354,-1.4924998283386248,-0.1999998092651385,1.2799997329711896,4,0.14827586093498857,1.42858310626703,9.050000190734863,1.0,8.859999656677246,3.153819067460986,9.56999969482422,0.14827586093498857
7526,2002-12-09,8.680000305175781,8.850000381469727,8.550000190734862,8.699999809265138,856900.0,-0.0022987936238870743,-1.142860548840078,0.07999801635742955,45.329667450566134,65.89415082665569,1.0150131195856087,0.37554401929068426,-0.7708527366567406,0.06153627096189851,17.69526265656644,0.30000019073486506,0.8796243555005798,-0.4934996604919437,-2.010009010095848,1.0230096891119604,-1.2517543352938958,0.26475501431000836,1.6664133519287123,11.504433741162847,-51.81999600486123,0.7582546748019519,12,0.7649998664855957,0.4399995803833008,-1.4375003576278687,-0.18000030517578125,1.2699995040893555,0,0.14285711146562585,-1.0000065770867452,8.699999809265138,1.42858310626703,9.050000190734863,1.0,8.859999656677246,0.14285711146562585
7527,2002-12-10,8.680000305175781,8.779999732971191,8.550000190734862,8.680000305175781,744700.0,0.0,1.3000085831179784,-0.0,44.568253856935016,63.29671038944191,0.8189536079454545,0.45228908683359137,-0.7667585428192991,0.06136265408436614,18.38603646837437,0.2299995422363299,0.796195543907638,-0.5274996757507324,-1.961476304060083,0.9064769525586183,-1.2444879899054087,0.1894886384039438,1.5586285439465346,13.000011444091953,-44.11435491999423,0.7169883141546756,12,0.6699995994567871,0.4699995517730713,-1.3775005340576172,-0.18000030517578125,0.8199996948242188,1,0.18778802501527192,-1.142860548840078,8.680000305175781,-1.0000065770867452,8.699999809265138,1.42858310626703,9.050000190734863,0.18778802501527192
7528,2002-12-11,8.829999923706055,8.899999618530273,8.600000381469728,8.699999809265138,1548400.0,0.017281061435082012,1.22222065238506,100.0,43.626064542413225,59.10944192295706,0.5338362863421402,0.38337721796592916,-0.9179288659374389,-0.08937714927352935,19.175228952904295,0.2999992370605451,0.6749489663218462,-0.41650004386901784,-1.757328786792705,0.9243286990546693,-1.0869144153308614,0.25391432759282573,1.3073112059130132,49.12278647053328,-2.4608023282147258,0.6704143714618437,12,0.48000001907348633,0.31999993324279785,-1.2899999618530273,-0.3299999237060547,0.2500000000000018,2,0.17780291148239002,1.3000085831179784,8.680000305175781,-1.142860548840078,8.680000305175781,-1.0000065770867452,8.699999809265138,0.17780291148239002
7529,2002-12-12,9.0,9.0,8.699999809265138,8.829999923706055,1156200.0,0.019252556938029297,2.529412424687791,1.3076917433884931,39.879151293107704,54.680152138049195,0.22965137792236767,0.29962174511993567,-1.071351794512637,-0.23901777931623158,20.10260184608292,0.3000001907348615,0.47723960876088256,-0.29149994850158656,-1.526554102626113,0.9435542056229398,-0.9090270255638497,0.3260271285606766,1.0420724732860158,100.0,52.128179785536005,0.617527077062263,12,0.28999996185302734,0.14999985694885254,-1.4500000476837158,-0.5,-0.5200004577636737,3,0.11666668785942935,1.22222065238506,8.829999923706055,1.3000085831179784,8.680000305175781,-1.142860548840078,8.680000305175781,0.11666668785942935
7530,2002-12-13,8.869999885559082,9.140000343322754,8.819999694824219,8.949999809265137,1099400.0,-0.014444457160102009,-2.555556732929259,-0.470587575312188,28.378383167648522,49.2221932221157,0.21271158905876142,0.5051385966637376,-0.9262657467550568,-0.08984615516793149,20.607801580939334,0.32000064849853516,0.34892320604458327,-0.4530000686645508,-1.604440246968469,0.6984401096393675,-1.02872015781651,0.12272002048740838,1.0825482507738649,54.23722238386204,11.110838914436663,0.5757200891519592,12,0.24500036239623846,0.2799999713897705,-1.3149998188018799,-0.36999988555908203,-0.3299999237060547,4,0.13866973075311573,2.529412424687791,9.0,1.22222065238506,8.829999923706055,1.3000085831179784,8.680000305175781,0.13866973075311573
7531,2002-12-16,8.949999809265137,9.09000015258789,8.800000190734863,8.8100004196167,1087300.0,0.009019157242188935,-2.625002980235081,-1.7499940395298381,21.77122303626672,43.55738588706416,0.006403374319749133,0.4622262456412738,-0.972530615612972,-0.15847733273284526,20.783558789057274,0.28999996185302734,0.17638793784486317,-0.3815001487731937,-1.5184817175328948,0.7554814199865074,-0.9499909331530443,0.18699063560665685,0.9183954503319249,67.79652797982747,30.54799419263135,0.5684907843798508,12,0.10000038146972656,0.20000004768371582,-1.3324997425079346,-0.4499998092651367,-2.879999637603759,0,0.1150837714996289,-2.555556732929259,8.869999885559082,2.529412424687791,9.0,1.22222065238506,8.829999923706055,0.1150837714996289
7532,2002-12-17,8.880000114440918,9.0,8.880000114440918,8.949999809265137,987700.0,-0.007821195119105395,-2.42858310626703,-0.5,25.10638539636726,39.73587390831954,-0.035499539193518004,0.5493659679119567,-0.8553737954373979,-0.06989595465857334,20.407869412022187,0.11999988555908203,-0.0028677607363771784,-0.44449982643127406,-1.5912383440369435,0.7022386911743954,-1.0178690852341088,0.12886943237156068,0.9092914410244113,51.8518060650157,18.03818126559471,0.5733692588028344,12,-0.034999847412109375,0.26999974250793457,-1.2625000476837158,-0.5250000953674316,-3.380000114440918,1,0.1204954595759693,-2.625002980235081,8.949999809265137,-2.555556732929259,8.869999885559082,2.529412424687791,9.0,0.1204954595759693
7533,2002-12-18,8.829999923706055,8.9399995803833,8.699999809265138,8.720000267028809,1539800.0,-0.00563065203721691,-2.199984741269197,-1.5714305177111716,25.0,35.846984496152594,0.010949084022991329,0.6118330778311183,-0.7297782051272499,0.0012982320758005983,19.951495868784118,0.2399997711181623,-0.1766152879630809,-0.4825000286102288,-1.6453616286563868,0.6803615714359292,-1.0639308286333087,0.09893077141285112,0.8849341498754466,29.545444693458816,-0.5534436391358817,0.5814308000230793,12,0.015000343322753906,0.31999993324279785,-1.154999852180481,-0.6050000190734863,-3.130000114440917,2,0.07587769899014196,-2.42858310626703,8.880000114440918,-2.625002980235081,8.949999809265137,-2.555556732929259,8.869999885559082,0.07587769899014196
7534,2002-12-19,8.649999618530272,8.789999961853027,8.619999885559082,8.729999542236326,1565200.0,-0.020385085700004746,-1.4285831062670915,-0.7272743035988313,23.790323976175046,33.04993919105329,0.1433132518217377,0.7823256049826508,-0.4689126860057815,0.1967111830869701,19.23044799501984,0.21000003814697266,-0.33781716672875817,-0.6310003280639673,-1.831103757807755,0.5691031016798203,-1.2310520429358611,-0.030948613192073537,0.995038422080432,5.769174338847181,-22.321403102530887,0.6000517148718939,12,0.19500064849853693,0.5650000572204608,-0.9674994945526105,-0.5849995613098127,-2.949999809265134,3,0.04971102013168016,-2.199984741269197,8.829999923706055,-2.42858310626703,8.880000114440918,-2.625002980235081,8.949999809265137,0.04971102013168016
7535,2002-12-20,8.609999656677246,8.800000190734863,8.600000381469728,8.649999618530272,1590900.0,-0.004624273250525501,-5.666825616327644,0.4999999999999778,25.321885425692628,30.826852299400677,0.189088833008217,0.7787691636776302,-0.3545821567802374,0.24693818245481047,17.85365015132334,0.19999980926513494,-0.4073965681721763,-0.6180002689361572,-1.839209281054547,0.6032087431822326,-1.2286047749953521,-0.0073957628769623085,0.9693361129409066,2.0406693629059784,-25.072985902882706,0.6106045060591951,12,0.2350006103515625,0.7100000381469727,-0.8924994468688965,-0.6099996566772461,-2.9999995231628427,4,-0.015098736309484218,-1.4285831062670915,8.649999618530272,-2.199984741269197,8.829999923706055,-2.42858310626703,8.880000114440918,-0.015098736309484218
7536,2002-12-23,8.84000015258789,9.18000030517578,8.619999885559082,8.899999618530273,2653900.0,0.026713182936340063,-1.2400016784667898,1.4999880790597429,34.5991712291449,29.719176451868442,-0.017689097548302612,0.46967524757767265,-0.5231330137558388,0.031001066458186344,15.67550225016429,0.5700006484985334,-0.49305070460248146,-0.32249979972839427,-1.4740273758926072,0.8290277764358187,-0.8982635878105008,0.2532639883537122,0.6775754822972644,41.37927632552521,12.474633048799664,0.575763788082106,12,0.05000019073486328,0.4849996566772461,-1.0425000190734863,-0.8400001525878906,-3.1700000762939453,0,-0.03393667257426902,-5.666825616327644,8.609999656677246,-1.4285831062670915,8.649999618530272,-2.199984741269197,8.829999923706055,-0.03393667257426902
7537,2002-12-24,8.829999923706055,8.960000038146973,8.819999694824219,8.850000381469727,562600.0,-0.0011312475915408182,-5.999856952126645,0.33334392980894556,49.101804956019656,30.32759205338027,0.017686062641137923,0.3686230733110456,-0.45053239103395626,0.05658633682912395,13.2028425378512,0.1400003433227539,-0.49995213338749167,-0.25000004768371653,-1.2273434949609765,0.7273433995935434,-0.7386717713223465,0.23867167595491345,0.6295211845300823,39.65509870530467,6.801157850911082,0.4886717236386304,12,0.06000041961669922,0.684999942779541,-0.9350000619888306,-0.8299999237060547,-3.239999771118163,1,-0.3125707560466515,-1.2400016784667898,8.84000015258789,-5.666825616327644,8.609999656677246,-1.4285831062670915,8.649999618530272,-0.3125707560466515
7538,2002-12-26,9.0,9.100000381469727,8.859999656677246,8.859999656677246,676500.0,0.019252556938029297,-2.428573374840771,-6.999856952126645,48.48484323044636,31.2837800464179,-0.14043140292838707,0.12219110063719008,-0.5817458318792497,-0.09332883156523053,10.984102661984343,0.2700004577636719,-0.4839309250564181,-0.027499961853028054,-0.8917094352490835,0.8367095115430274,-0.4596046985510558,0.4046047748449997,0.4049498531860607,68.96546054254222,32.539872467385784,0.432104736698028,12,-0.1099996566772461,0.5149998664855957,-0.9324997663497925,-1.0,-4.210000038146973,3,-0.38888888888888884,-5.999856952126645,8.829999923706055,-1.2400016784667898,8.84000015258789,-5.666825616327644,8.609999656677246,-0.38888888888888884
7539,2002-12-27,9.06999969482422,9.09000015258789,8.930000305175781,9.0,723300.0,0.007777743869357812,1.9090719933416562,0.4999965940286637,63.50364658636771,35.186587092942254,-0.22289747734140697,-0.023022217970909864,-0.5968387185666106,-0.14678412243611838,9.049094471450097,0.15999984741210938,-0.4608170484798002,0.08949975967407475,-0.6417421498196223,0.8207416691677718,-0.2761211950727738,0.4551207144209233,0.28365317861476846,81.03437503083049,38.528438805996124,0.36562095474684875,12,-0.17999935150146662,0.4450001716613752,-0.877499461174013,-1.1999998092651385,-4.269999504089357,4,-0.37155457540777725,-2.428573374840771,9.0,-5.999856952126645,8.829999923706055,-1.2400016784667898,8.84000015258789,-0.37155457540777725
7540,2002-12-30,9.0600004196167,9.100000381469727,8.960000038146973,9.0,876700.0,-0.001102455958540749,1.0,0.8571525885558365,63.970595969462735,39.87540630774181,-0.20463149704797878,-0.08760998768500627,-0.5447790841437872,-0.13769448858811728,7.018303447958013,0.1400003433227539,-0.44346047865047034,0.12400045394897496,-0.450305597577108,0.6983065054750579,-0.1631525718140665,0.41115347971201643,0.24543329286004223,78.57146506404113,30.816209836973236,0.28715302576304114,12,-0.1700000762939453,0.4549994468688965,-0.7600004673004133,-1.2350006103515625,-4.140000343322754,0,-0.3708609773434992,1.9090719933416562,9.06999969482422,-2.428573374840771,9.0,-5.999856952126645,8.829999923706055,-0.3708609773434992
7541,2002-12-31,9.4399995803833,9.56999969482422,9.100000381469727,9.100000381469727,1548900.0,0.04194251028331397,-1.76470835729213,5.666613685130732,71.83907447488953,45.0679273164665,-0.5674925647554598,-0.5194441707790673,-0.8777574399712833,-0.5219913571348815,6.338850121079287,0.5099992752075213,-0.4145510771510281,0.5199996471405033,0.030832901057882722,1.0091663932231238,0.275416274099193,0.7645830201818136,-0.8899993896484393,82.66665140787741,29.254544628767462,0.24458337304131034,12,-0.35499954223632635,0.07500028610229492,-0.8849997520446777,-1.614999771118164,-4.589999675750732,1,-0.4057202984232955,1.0,9.0600004196167,1.9090719933416562,9.06999969482422,-2.428573374840771,9.0,-0.4057202984232955
7542,2003-01-02,9.710000038146973,9.800000190734863,9.359999656677246,9.470000267028807,1451000.0,0.028601744678542484,1.095240257764497,0.7058833429168531,73.6559214213236,50.47414080772469,-0.7905062555494933,-0.8204850735107296,-1.1001763723739675,-0.797317855725959,5.968244174492283,0.4400005340576172,-0.32804127237756475,0.7830000877380368,0.2524155100497296,1.313584665426344,0.5177077988938823,1.0482923765821912,-1.1395998573303245,90.42552112184501,34.96427121884409,0.2652922888441536,1,-0.5099997520446777,-0.19500017166137695,-0.8400001525878906,-1.825000286102294,-5.010000228881836,3,-0.4160659058683185,-1.76470835729213,9.4399995803833,1.0,9.0600004196167,1.9090719933416562,9.06999969482422,-0.4160659058683185
7543,2003-01-03,10.25,10.25,9.699999809265137,9.710000038146973,1847800.0,0.05561276619274658,1.037037887363991,2.2500019868233707,78.02691158282595,56.50042831957478,-1.2380954337377794,-1.3186165062100859,-1.577924211683765,-1.3403562164716671,7.038105350826683,0.5500001907348633,-0.21240103353689577,1.2535000324249275,0.46057672478820955,2.0464233400616454,0.8570383786065676,1.6499616862432873,-1.6304158187866236,100.0,48.10002399053717,0.39646165381835924,1,-0.8249998092651367,-0.804999828338623,-1.2200002670288086,-2.2850003242492676,-5.860000133514403,4,-0.4546341314548399,1.095240257764497,9.710000038146973,-1.76470835729213,9.4399995803833,1.0,9.0600004196167,-0.4546341314548399
7544,2003-01-06,10.59000015258789,10.739999771118164,10.229999542236328,10.350000381469727,3721700.0,0.03317074659394059,-1.1249945362573959,0.4444440519858503,85.24591317262872,63.158653624789906,-1.4236820935453345,-1.62040731982513,-1.8539840819630236,-1.668674808053808,8.38986163237606,0.5100002288818359,-0.097075606450165,1.5165001869201653,0.44985215759978736,2.5831482162405432,0.9831761722599772,2.0498242015803534,-1.8725910222473168,91.57305387457038,38.31765706045042,0.5333240146601889,1,-0.9100003242492676,-0.945000171661377,-1.507500410079956,-2.625000476837158,-6.230000019073487,0,-0.5476865068144037,1.037037887363991,10.25,1.095240257764497,9.710000038146973,-1.76470835729213,9.4399995803833,-0.5476865068144037
7545,2003-01-07,9.989999771118164,10.699999809265137,9.859999656677246,10.68000030517578,2430200.0,-0.05665725900137064,1.301371724191989,-2.875004967058461,67.56756669679115,66.82180867675059,-0.6787170009990664,-0.9684616945109514,-1.1963419227366714,-1.0750530230543625,9.609161026782406,0.8400001525878906,0.017143275799252677,0.8519998073577888,-0.2739169063172735,1.977916521032851,0.28904145052025854,1.414958164195319,-1.1107833895153831,54.2682756631528,2.734411296116626,0.5629583568375309,1,-0.21000003814697266,-0.3449997901916504,-0.9049999713897705,-2.0250000953674316,-5.679999828338623,1,-0.5195194894186062,-1.1249945362573959,10.59000015258789,1.037037887363991,10.25,1.095240257764497,9.710000038146973,-0.5195194894186062
7546,2003-01-08,9.920000076293944,10.020000457763672,9.8100004196167,9.989999771118164,1433600.0,-0.0070069766194184036,2.230743272983362,0.10144875455759504,67.56756669679112,68.87355998128076,-0.4910473853648938,-0.8440774639537487,-1.076384884410576,-1.0123827364801183,10.596937748556815,0.21000003814697266,0.16056652422112982,0.720000123977659,-0.43589102335153207,1.87589127130685,0.14205455031306435,1.2979456976422536,-0.8919210235299317,40.57973718672998,-10.46306734227776,0.5779455736645955,1,-0.12000036239623846,-0.27500009536742986,-0.6800003051757795,-1.9550004005432111,-5.630000114440917,2,-0.5040322541880433,1.301371724191989,9.989999771118164,-1.1249945362573959,10.59000015258789,1.037037887363991,10.25,-0.5040322541880433
7547,2003-01-09,10.3100004196167,10.5,9.949999809265137,9.979999542236328,3949600.0,0.03931455043581589,-1.8205113157026005,-4.7143188010897985,72.42424864195334,71.53349391589265,-0.7253054937489729,-1.165454501647961,-1.417313612037054,-1.3961823884804119,11.865393429854606,0.5799999237060565,0.31963042699890387,1.0285004615783695,-0.20055626033471263,2.2575571834914516,0.41397210062182843,1.6430288225349106,-1.144967709384355,58.65390699290888,4.689754529515049,0.6145283609565411,1,-0.47500038146972656,-0.6650004386901855,-1.020000696182251,-2.345000743865967,-5.880000591278076,3,-0.5295829575909097,2.230743272983362,9.920000076293944,1.301371724191989,9.989999771118164,-1.1249945362573959,10.59000015258789,-0.5295829575909097
7548,2003-01-10,10.399999618530273,10.399999618530273,10.039999961853027,10.25,2455200.0,0.008729310887547026,3.8000076294139338,0.45454309006996485,77.25857475263878,73.06181926770054,-0.6658517973682407,-1.1929665075513594,-1.4529598572510807,-1.4889748998018195,13.467512689401046,0.3599996566772461,0.4504322012631281,1.0399996757507317,-0.26579318921353945,2.345792540715003,0.38710324326859613,1.6928961082328673,-1.1089695434270634,63.44081831466147,3.2406874998607478,0.6528964324821351,1,-0.5499997138977051,-0.7549996376037598,-1.0299997329711914,-2.434999942779541,-5.939999580383301,4,-0.5480769248403742,-1.8205113157026005,10.3100004196167,2.230743272983362,9.920000076293944,1.301371724191989,9.989999771118164,-0.5480769248403742
7549,2003-01-13,10.050000190734863,10.359999656677246,10.029999732971193,10.329999923706056,2189700.0,-0.03365379236858779,-1.0624953433965756,-1.866669633660986,70.45456146406403,73.78225987821179,-0.18128419178332145,-0.8013563382639202,-1.0531657617279997,-1.1492612052737243,15.255974938255502,0.36999988555908025,0.5412184111446834,0.6375002384185784,-0.6915735698966401,1.9665740467337969,-0.027036665739030852,1.3020371425761876,-0.6430525399504567,26.966284910933187,-38.913869715825896,0.6645369041576091,1,-0.13000011444091797,-0.4050002098083496,-0.7200005054473877,-2.085000514984131,-5.580000400543213,0,-0.5631841011771566,3.8000076294139338,10.399999618530273,-1.8205113157026005,10.3100004196167,2.230743272983362,9.920000076293944,-0.5631841011771566
7550,2003-01-14,10.100000381469727,10.100000381469727,9.960000038146973,10.029999732971193,1324800.0,0.004975143262281545,2.999972752414817,-0.2500025544872043,68.86228878529806,73.45150591270163,-0.07626651247735339,-0.7952564445865402,-1.0527307489950495,-1.2120752199026263,16.761459205192086,0.1400003433227539,0.6315357776544595,0.6260004043579102,-0.7111829747457747,1.963183783461595,-0.04259128519393229,1.2945920939097526,-0.5864085610586187,42.02900553822509,-25.83705444617945,0.6685916895518427,1,-0.050000667572021484,-0.4550004005432129,-0.7125006914138794,-2.135000705718994,-5.570000171661377,1,-0.5683168347682828,-1.0624953433965756,10.050000190734863,3.8000076294139338,10.399999618530273,-1.8205113157026005,10.3100004196167,-0.5683168347682828
7551,2003-01-15,9.979999542236328,10.100000381469727,9.720000267028807,10.100000381469727,1136500.0,-0.011881270762480578,5.333290948104615,-1.714281821773589,66.66666666666663,72.67492205107308,0.14347684998780608,-0.6262418647051398,-0.8926430309591424,-1.1197671847632655,18.14427539764839,0.38000011444091975,0.69668323693225,0.4544995784759518,-0.8770366542800669,1.7860358112319705,-0.21126853790205757,1.1202676948539612,-0.368295085768656,33.333251822680246,-36.5273794249077,0.6657681163780091,1,0.24000024795532227,-0.33499956130981445,-0.6299996376037598,-2.0149998664855957,-5.5799994468688965,2,-0.5681362584698324,2.999972752414817,10.100000381469727,-1.0624953433965756,10.050000190734863,3.8000076294139338,10.399999618530273,-0.5681362584698324
7552,2003-01-16,9.949999809265137,10.079999923706056,9.920000076293944,10.0,819100.0,-0.003005985405533318,-1.9090972143952958,0.4166653421282683,64.35045674105422,71.1553159575429,0.23590908825551082,-0.5396378093239953,-0.8388422170860927,-1.1175964954028696,19.60182069542109,0.15999984741211293,0.7699994415760187,0.3709998607635505,-0.9371109994137878,1.6791107209408889,-0.2830555693251178,1.0250552908522188,-0.2480317276254258,33.82349435017569,-34.65703547758933,0.6540554300886692,1,0.2800002098083496,-0.30499982833862305,-0.6674997806549072,-1.9850001335144043,-5.480000019073486,3,-0.5688442166744255,5.333290948104615,9.979999542236328,2.999972752414817,10.100000381469727,-1.0624953433965756,10.050000190734863,-0.5688442166744255
7553,2003-01-17,9.5,9.649999618530273,9.460000038146973,9.649999618530273,2542700.0,-0.04522611235088769,1.5333341810459926,2.999980926586431,55.82656456920264,67.88649944605112,0.6351233382846857,-0.03886211553179564,-0.3581739967625843,-0.7013587341908831,20.87056848682424,0.48999977111816406,0.7869235596794546,-0.11249995231628418,-1.3733080938666866,1.1483081892341183,-0.7429040230914854,0.517904118458917,1.239999771118164,4.444442089692048,-59.86844371101749,0.6304040707752011,1,0.5799999237060547,0.1700000762939453,-0.25000011920928955,-1.5350003242492676,-5.199999809265137,4,-0.5336842285959345,-1.9090972143952958,9.949999809265137,5.333290948104615,9.979999542236328,2.999972752414817,10.100000381469727,-0.5336842285959345
7554,2003-01-21,9.079999923706056,9.5,9.020000457763672,9.5,1771400.0,-0.044210534346730945,1.2857116906826036,2.8000076294139222,50.24389642537232,65.96164719367123,0.9145827215528168,0.43743159039787827,0.0740616974521,-0.3193427907058677,21.668165658374512,0.4799995422363281,0.7676603810297156,-0.5540000438690171,-1.7591365009915823,0.651136413253548,-1.1565682724302988,0.04856818469226454,1.6343998527526846,5.555506498231452,-54.60106364048627,0.6025682285612824,1,0.6800003051757795,0.5900001525878888,0.1499999761581403,-1.115000247955324,-4.529999732971193,1,-0.5088105643588379,1.5333341810459926,9.5,-1.9090972143952958,9.949999809265137,5.333290948104615,9.979999542236328,-0.5088105643588379
7555,2003-01-22,8.479999542236326,8.75,8.390000343322754,8.699999809265138,4509300.0,-0.06607933772149599,1.249993294491052,0.5238100644411349,38.888890115321715,62.77512757350796,1.4280376847070926,1.0827041296747435,0.7002101617511709,0.2464630866663704,22.862903434801968,0.6899995803833026,0.6657549813831984,-1.1475004196167014,-2.3770468721398785,0.08204603290647583,-1.76227364587829,-0.5327271933551128,2.1666242614746114,5.263110930166957,-49.89611521949737,0.6147732262615887,1,0.9650006294250506,1.0850005149841326,0.7400003671646136,-0.5149998664855939,-3.9799995422363263,2,-0.47287735477721116,1.2857116906826036,9.079999923706056,1.5333341810459926,9.5,-1.9090972143952958,9.949999809265137,-0.47287735477721116
7556,2003-01-23,8.539999961853027,8.689999580383299,8.449999809265138,8.449999809265138,1755800.0,0.007075521563162379,-4.333319204849028,-0.4090911061308033,35.766424543257386,58.70203600698619,1.2870447116686137,1.0530673837726425,0.6675941519060729,0.15865678173137532,23.924500530108812,0.2399997711181605,0.49885815147438173,-1.0724999904632568,-2.3489239894392497,0.20392400851273607,-1.7107119899512533,-0.4342879909752604,1.9712264342346195,8.875719276584233,-40.09491101970491,0.638211999487996,1,0.8550000190734863,1.0250000953674316,0.5925000905990601,-0.5750002861022949,-4.239999771118164,3,-0.4695550081916604,1.249993294491052,8.479999542236326,1.2857116906826036,9.079999923706056,1.5333341810459926,9.5,-0.4695550081916604
7557,2003-01-24,6.070000171661378,6.75,6.0,6.6500000953674325,15149200.0,-0.28922714300056085,-1.0833325606808122,-6.44443267070754,15.397354927634098,51.828567137541235,3.4557607753080744,3.484336816697428,3.1400651501206935,2.5836507108953333,25.97859781789902,2.5399999618530273,0.3439267979330598,-3.404499793052673,-5.419971269257064,-1.3890283168482815,-4.412235531154869,-2.3967640549504763,4.313952661260376,1.9178131226645019,-38.92088586463887,1.0077357381021959,1,2.109999656677245,2.299999713897704,3.02999985218048,1.8949995040893546,-1.8000001907348642,4,-0.2751235632727934,-4.333319204849028,8.539999961853027,1.249993294491052,8.479999542236326,1.2857116906826036,9.079999923706056,-0.2751235632727934
7558,2003-01-27,5.5,6.139999866485597,5.5,6.070000171661378,6696500.0,-0.09390447373008348,-1.2456128903266532,0.9827590459309358,9.409890103872968,45.04582587529777,3.640430855050832,3.9828860167217055,3.7043521267621937,3.1118991439129005,27.926240174022148,0.6399998664855966,0.1625066527716026,-3.79949996471405,-6.4849027980498235,-1.1140971313782773,-5.142201381381936,-2.456798548046164,4.533236606288014,0.0,-32.99924233789104,1.3427014166678863,1,2.3000001907348633,2.619999885559082,3.4975000619888306,2.4649996757507324,-1.1500000953674316,0,-0.18727276541969995,-1.0833325606808122,6.070000171661378,-4.333319204849028,8.539999961853027,1.249993294491052,8.479999542236326,-0.18727276541969995
7559,2003-01-28,5.699999809265138,5.800000190734862,5.550000190734863,5.800000190734862,3561100.0,0.036363601684570535,3.999980926586502,0.17543921290103118,13.458261963454675,38.88982289509296,3.082668213663914,3.7075576533740504,3.499233441825816,2.8672142611166285,29.9791355431946,0.3000001907348624,-0.09325345745101288,-3.4310001611709593,-6.562839399697551,-0.29916092264436855,-4.996919780434255,-1.8650805419076635,3.8799131363940758,6.1538402850811575,-23.157193734919765,1.5659196192632954,1,2.1000003814697257,2.4200000762939444,3.297500252723693,2.264999866485595,-1.4499998092651376,1,-0.24561397638200388,-1.2456128903266532,5.5,-1.0833325606808122,6.070000171661378,-4.333319204849028,8.539999961853027,-0.24561397638200388
7560,2003-01-29,5.699999809265138,5.699999809265138,5.449999809265137,5.679999828338622,1820900.0,0.0,24.000023841878516,-0.19999904632934287,13.62068854954532,32.99582532652393,2.674101864324819,3.628988340115858,3.489495736749702,2.8214368505536145,32.14122690217178,0.2500000000000009,-0.4005234350444695,-3.2630001306533805,-6.751091805889367,0.2250915445826065,-5.007045968271375,-1.518954293035387,3.4719218418281548,7.716049927797462,-19.33638484106941,1.7440458376179937,1,2.065000057220459,2.394999980926513,3.330000162124633,2.264999866485595,-1.5699996948242196,2,-0.20175432579155406,3.999980926586502,5.699999809265138,-1.2456128903266532,5.5,-1.0833325606808122,6.070000171661378,-0.20175432579155406
7561,2003-01-30,5.610000133514403,5.699999809265138,5.550000190734863,5.699999809265138,1532300.0,-0.01578941732672401,2.3333368654731106,-4.499988079059365,7.272720967442041,26.65385468501146,2.323353453119939,3.6020194762513187,3.5511026567810307,2.867864472630475,33.35788528530371,0.14999961853027433,-0.6941386832856118,-3.1614998340606695,-6.947175218346223,0.6241755502248845,-5.0543375262034465,-1.2686621419178925,3.11529089655951,12.307715444166343,-10.303383859419265,1.8928376921427768,1,1.9399995803833017,2.484999656677247,3.4724998474121103,2.424999713897706,-1.7300000190734854,3,-0.1978609816572393,24.000023841878516,5.699999809265138,3.999980926586502,5.699999809265138,-1.2456128903266532,5.5,-0.1978609816572393
7562,2003-01-31,5.670000076293945,5.670000076293945,5.480000019073486,5.610000133514403,1245500.0,0.010695176711511989,5.3333412806268825,-0.6666684327365751,6.764174485081327,21.202478008997982,1.7795250765442852,3.398054211594479,3.455084641313192,2.7661150768420057,34.22207924555184,0.19000005722045898,-1.009276220303148,-2.8994998931884766,-6.899402398729164,1.1004026123522106,-4.899451145958819,-0.899548640418133,2.662256007282915,31.884094026751214,13.841273931121762,1.9999512527703434,1,1.804999828338623,2.424999713897705,3.4375,2.494999647140503,-2.180000066757202,4,-0.2416225515211189,2.3333368654731106,5.610000133514403,24.000023841878516,5.699999809265138,3.999980926586502,5.699999809265138,-0.2416225515211189
7563,2003-02-03,5.5900001525878915,5.6500000953674325,5.4099998474121085,5.619999885559082,2699400.0,-0.014109333797107104,4.333329801212158,-0.4999960263532032,7.115390540579256,16.41042179957653,1.39305951013114,3.279162774514396,3.4957824001346323,2.811779412610142,34.41970309531478,0.2600002288818368,-1.3432045447990113,-2.7464998245239256,-6.875061550205053,1.3820619011572024,-4.810780687364489,-0.682218961683362,2.3963851780715615,46.153883774102106,28.03195507991869,2.064280862840564,2,1.4899997711181632,2.484999656677245,3.6124999523162833,2.749999523162841,-2.0300002098083505,0,-0.23613598132913893,5.3333412806268825,5.670000076293945,2.3333368654731106,5.610000133514403,24.000023841878516,5.699999809265138,-0.23613598132913893
7564,2003-02-04,4.789999961853027,5.539999961853027,4.730000019073486,5.5,5932300.0,-0.14311273146647485,1.0506328655500226,23.66687859617961,5.378153455955044,12.687006615202456,1.699218458156012,3.818119183029456,4.239604063711816,3.5641405622376663,34.147468140190384,0.8600001335144052,-1.7180417414878875,-3.256500005722046,-7.530811359054791,1.0178113476106994,-5.3936556823884185,-1.1193443290556733,2.8356914011517977,6.185562449213139,-8.544124640540167,2.1371556766663726,2,1.9199998378753653,2.944999933242798,4.4125001430511475,3.5749998092651367,-1.0099999904632568,1,-0.09185805025565041,4.333329801212158,5.5900001525878915,5.3333412806268825,5.670000076293945,2.3333368654731106,5.610000133514403,-0.09185805025565041
7565,2003-02-05,4.800000190734863,5.199999809265137,4.800000190734863,5.199999809265137,2298100.0,0.002087730472124516,1.0,0.5633797141394971,5.650691642481931,9.34081407067185,1.2430323660366964,3.5830667965900105,4.159810431376853,3.511983645337235,34.9554536012418,0.4099998474121094,-2.0645790281842853,-2.9869997978210447,-7.392666432897441,1.4186668372553513,-5.189833115359242,-0.7841664802828472,2.3623805572409475,7.216514103322271,-4.946795069376399,2.202833317538198,2,0.9399998188018799,2.934999704360962,4.4024999141693115,3.814999580383301,-1.2800002098083496,2,-0.1145833685166292,1.0506328655500226,4.789999961853027,4.333329801212158,5.5900001525878915,5.3333412806268825,5.670000076293945,-0.1145833685166292
7566,2003-02-06,4.920000076293945,4.960000038146973,4.78000020980835,4.880000114440918,1398900.0,0.02499997516473229,2.0,-0.1,7.588537317772676,8.473167669576137,0.6208203364739315,3.2351405209760014,3.9544983753610943,3.3488195115374104,35.951602840850384,0.17999982833862305,-2.3870708253913433,-2.6169999122619627,-7.0801122790889615,1.8461124545650351,-4.8485560956754625,-0.3854437288484638,1.853199755057494,20.212770814321143,10.343633325356057,2.231556183413499,2,0.5149998664855957,2.81499981880188,4.2825000286102295,3.7299997806549072,-1.190000057220459,3,-0.1605690954476784,1.0,4.800000190734863,1.0506328655500226,4.789999961853027,4.333329801212158,5.5900001525878915,-0.1605690954476784
7567,2003-02-07,4.849999904632568,5.0,4.809999942779541,5.0,1537600.0,-0.014227676946319434,1.5333324856233688,-3.750005960470162,8.108112287834402,8.328525690016296,0.5582725379788824,3.0304928464735337,3.9259755048064946,3.372415093956537,36.3140483958455,0.19000005722045898,-2.6377734052426014,-2.4140000581741337,-6.830640238078644,2.0026401217303764,-4.622320148126388,-0.20567996822187862,1.5962879567543986,13.043464739968266,2.385357279067767,2.208320089952255,2,0.41500020027160645,2.884999990463257,4.450000047683716,3.8999998569488525,-0.9499998092651363,4,-0.19999996067322334,2.0,4.920000076293945,1.0,4.800000190734863,1.0506328655500226,4.789999961853027,-0.19999996067322334
7568,2003-02-10,4.699999809265137,4.849999904632568,4.630000114440918,4.820000171661377,1373100.0,-0.030927855323080733,1.4444444444444444,0.8000019073474202,8.52273158298,7.78013342551911,0.6513556771622664,2.879185443125981,3.987540497207771,3.4775413399324027,36.74137541228809,0.2199997901916504,-2.9150683642697697,-2.279000163078308,-6.577640776340251,2.019640450183635,-4.428320469709281,-0.12967985644733648,1.4716819973516735,7.692275446340615,-3.462098603139655,2.1493203066309716,2,0.4650001525878906,2.9850001335144043,4.657500267028809,4.049999952316284,-0.8199996948242188,0,-0.2574467763473339,1.5333324856233688,4.849999904632568,2.0,4.920000076293945,1.0,4.800000190734863,-0.2574467763473339
7569,2003-02-11,4.389999866485597,4.71999979019165,4.329999923706056,4.71999979019165,2099400.0,-0.06595743731062187,1.3636361009161002,2.7499910593302768,9.018041357546778,7.268728181963716,0.844833588898549,2.891668193550399,4.204969285966967,3.736736793697321,37.29399516796073,0.3899998664855948,-2.8474127557006153,-2.3060000896453845,-6.497271140486135,1.8852709611953662,-4.40163561506576,-0.21036456422500915,1.504179235539553,6.896546054254217,-4.796363019667248,2.0956355254203753,2,0.625,3.144999980926513,5.0450003147125235,4.454999923706054,-0.2799997329711932,1,-0.18906604759660506,1.4444444444444444,4.699999809265137,1.5333324856233688,4.849999904632568,2.0,4.920000076293945,-0.18906604759660506
7570,2003-02-12,4.360000133514403,4.4099998474121085,4.239999771118163,4.400000095367432,1116600.0,-0.0068336523652811065,4.666719649044896,0.12121203363870486,7.862901229422846,7.33430376662825,0.7428876003480092,2.6030525673142106,4.142074937531381,3.732645992779829,38.115071299010935,0.1700000762939453,-2.6822400195809326,-2.0489998102188123,-6.040157747615344,1.942158127177719,-4.044578778917079,-0.0534208415205466,1.2213431328469273,15.789516612750603,3.585746025207772,1.9955789686982657,2,0.5949997901916513,3.109999656677247,5.302499771118165,4.614999771118165,0.23999977111816495,2,-0.13302755604668304,1.3636361009161002,4.389999866485597,1.4444444444444444,4.699999809265137,1.5333324856233688,4.849999904632568,-0.13302755604668304
7571,2003-02-13,4.309999942779541,4.360000133514403,4.050000190734863,4.300000190734863,1400900.0,-0.011467933303607403,4.636355754767357,-0.24999403952983257,15.354325682787689,8.288765010817846,0.6583194400279053,2.3257322028009906,4.102809957030956,3.753986325464762,39.74570000667313,0.3099999427795401,-2.582131378980921,-1.815500020980835,-5.53488568288812,1.9038856409264509,-3.6751928519344776,0.04419280997280772,1.0030746245331565,27.368400446921992,13.290837482787502,1.859692830953643,2,0.5400002002716064,2.9650001525878906,5.4024999141693115,4.664999961853027,-0.11999988555908203,3,-0.18329465715573823,4.666719649044896,4.360000133514403,1.3636361009161002,4.389999866485597,1.4444444444444444,4.699999809265137,-0.18329465715573823
7572,2003-02-14,4.2899999618530265,4.480000019073486,4.199999809265137,4.4099998474121085,9026800.0,-0.00464036686590219,1.1538458716942228,-12.000286109389156,19.5979854945641,9.67572000570505,0.5162718687951351,2.0026337718432687,4.037597132963765,3.7476336053895176,41.34358889671097,0.2800002098083496,-2.4889188777919795,-1.552500009536744,-4.888150261290144,1.7831502422166552,-3.220325135413444,0.11532511633995579,0.7704597301441041,29.99998211860006,13.557522989770867,1.6678251258766996,2,0.5050001144409189,2.985000133514405,5.432499885559083,4.704999923706056,0.3400001525878915,4,-0.1305361183587641,4.636355754767357,4.309999942779541,4.666719649044896,4.360000133514403,1.3636361009161002,4.389999866485597,-0.1305361183587641
7573,2003-02-18,4.429999828338623,4.5,4.309999942779541,4.309999942779541,1646700.0,0.03263400180197795,-2.1666706403134413,-1.0,17.09844316359994,10.977974417665594,0.21727000937898477,1.542407065133287,3.8351432939297787,3.5920465731348212,44.26957022179677,0.21000003814697354,-2.3574457242287448,-1.1590001344680783,-4.067563804858981,1.749563535922825,-2.6132819696635297,0.29528170072737314,0.4283679634060542,56.71639772797634,37.362583839298125,1.4542818351954516,2,0.19500017166137695,2.7950000762939453,5.31000018119812,4.565000057220459,0.1100001335144043,1,-0.1196387705436901,1.1538458716942228,4.2899999618530265,4.636355754767357,4.309999942779541,4.666719649044896,4.360000133514403,-0.1196387705436901
7574,2003-02-19,4.460000038146973,4.809999942779541,4.4099998474121085,4.46999979019165,1625800.0,0.006772056652562197,-6.272720179290452,-0.08333134650994604,18.367353393255925,12.39093683441826,0.15146469437531884,1.2106100684977976,3.7356248287846014,3.542802958817717,48.03252379651925,0.40000009536743253,-2.228991969996793,-0.8979999303817747,-3.3347413966225954,1.538741535859046,-2.1163706635021846,0.32037080273863516,-0.4099998474121094,53.94736594440454,31.753240117779594,1.2183707331204103,2,0.06500005722045898,2.744999885559082,5.287499904632568,4.659999847412109,0.11999988555908203,2,-0.13004482483077096,-2.1666706403134413,4.429999828338623,1.1538458716942228,4.2899999618530265,4.636355754767357,4.309999942779541,-0.13004482483077096
7575,2003-02-20,4.46999979019165,4.639999866485597,4.46999979019165,4.5900001525878915,1284500.0,0.00224209685182708,-1.8333260483432094,12.000333794287439,19.68084377851835,13.73452644116778,0.10027680943124917,0.9326027974641011,3.666072988248253,3.509590467838809,50.84247158839602,0.17999982833862394,-2.1128905219255403,-0.6875001907348635,-2.6579009354987484,1.2829005540290215,-1.6727005631168055,0.29770018164707857,-0.4047996044158939,55.26312322166347,30.504046327055526,0.9852003723819425,2,0.05500030517578125,2.6050004959106445,5.312500238418579,4.650000095367432,-0.059999942779541904,3,-0.0805368397258498,-6.272720179290452,4.460000038146973,-2.1666706403134413,4.429999828338623,1.1538458716942228,4.2899999618530265,-0.0805368397258498
7576,2003-02-21,4.53000020980835,4.639999866485597,4.46999979019165,4.5,1155600.0,0.013422913295959349,-2.777753053061028,-0.25000099340774434,19.680864150404574,15.020387759231133,-0.023314668711154063,0.5868689022761533,3.54663459763408,3.431280696152765,53.80427245056389,0.1700000762939462,-1.8799618197731007,-0.4269997835159298,-1.6048855471042156,0.750885980072356,-1.0159426653100727,0.16194309827821307,-0.4499040288925178,54.098414477710996,28.991396160616148,0.588942881794143,2,-0.08000016212463379,2.5450000762939453,5.31749963760376,4.704999685287476,-0.12000036239624112,4,0.015452470547938413,-1.8333260483432094,4.46999979019165,-6.272720179290452,4.460000038146973,-2.1666706403134413,4.429999828338623,0.015452470547938413
7577,2003-02-24,4.400000095367432,4.599999904632568,4.360000133514403,4.570000171661377,1078400.0,-0.02869759567768715,1.0869586850878288,-5.666629579591512,19.170995465107538,16.203528190578634,0.04038729290657894,0.6169745099012172,3.6144606461864512,3.5389958672577517,54.28845401998055,0.23999977111816495,-1.6514580812448099,-0.4734998941421509,-1.551729936866459,0.6047301485821572,-1.0126149155043045,0.06561512722000273,-0.3053058392143253,18.000030517578125,-4.261094859750443,0.5391150213621541,2,0.029999971389770508,2.6649999618530282,5.53249979019165,4.849999904632568,0.7300000190734863,0,-0.04772728036257834,-2.777753053061028,4.53000020980835,-1.8333260483432094,4.46999979019165,-6.272720179290452,4.460000038146973,-0.04772728036257834
7578,2003-02-25,4.46999979019165,4.5,4.300000190734863,4.309999942779541,909200.0,0.015909021206140128,-1.2222281091219278,-0.941175150624376,36.66666269302465,19.275597227853957,-0.07338626028410555,0.4910285815371953,3.47698271762349,3.443379271006803,54.488903418524025,0.19999980926513672,-1.4330441852206643,-0.3520001888275148,-1.4022653428171061,0.6982649651620765,-0.87713276582231,0.17313238816728038,-0.3609994203060154,33.33327100164836,8.665315860484611,0.5251325769947957,2,-0.03999972343444824,2.380000114440918,5.46750020980835,4.78000020980835,0.640000343322753,1,0.03579425766425093,1.0869586850878288,4.400000095367432,-2.777753053061028,4.53000020980835,-1.8333260483432094,4.46999979019165,0.03579425766425093
7579,2003-02-26,4.300000190734863,4.570000171661377,4.2800002098083505,4.46999979019165,913700.0,-0.03803123208860337,-1.7619101682330571,-1.0624985098824595,31.61764241832236,21.915012915509458,0.09220015353199162,0.5805300448012272,3.5706569690931165,3.594337261035898,54.6193836990984,0.28999996185302646,-1.2315676432070353,-0.45199980735778844,-1.4406853116581786,0.5366856969426013,-0.9463425595079835,0.042342944792406634,-0.17697982939135048,5.555555555555309,-20.439186865280313,0.4943427521501949,2,0.12999987602233887,2.4749999046325684,5.574999809265137,4.979999780654907,0.6099996566772452,2,0.05581389778430412,-1.2222281091219278,4.46999979019165,1.0869586850878288,4.400000095367432,-2.777753053061028,4.53000020980835,0.05581389778430412
7580,2003-02-27,4.550000190734863,4.550000190734863,4.3400001525878915,4.3400001525878915,514000.0,0.05813953230482882,-1.0000000000000084,-1.2352972525700128,37.58389455048653,24.384965011920436,-0.1430581174724166,0.25292512010961943,3.249853913046282,3.3263964000906068,54.68977692042195,0.25,-1.023706887438224,-0.14449982643127424,-1.0293543431113665,0.7403546902488181,-0.5869270847713208,0.29792743190877236,-0.4132402377626301,75.000066227446,46.27979648298387,0.4424272583400462,2,-0.045000314712524414,1.8499999046325684,5.164999961853027,4.729999780654907,0.3599996566772452,3,0.006593347629364921,-1.7619101682330571,4.300000190734863,-1.2222281091219278,4.46999979019165,1.0869586850878288,4.400000095367432,0.006593347629364921
7581,2003-02-28,4.5,4.599999904632568,4.349999904632568,4.5,566200.0,-0.010989052448102776,1.5000023841880648,0.0,38.09523963990033,26.440215472513355,-0.07070778762667995,0.22714914790989038,3.224431204283986,3.3666051017475134,54.70212765391451,0.25,-0.8038719338434337,-0.13900001049041766,-0.9145718509101428,0.6365718299293075,-0.5267859307002798,0.24878590971944448,-0.34977524723162023,68.74999999999991,36.475049104040124,0.38778592020986247,2,0.04500007629394531,1.8699998855590811,5.005000114440918,4.7799999713897705,0.17999982833862305,4,-0.02000003390842031,-1.0000000000000084,4.550000190734863,-1.7619101682330571,4.300000190734863,-1.2222281091219278,4.46999979019165,-0.02000003390842031
7582,2003-03-03,4.300000190734863,4.579999923706055,4.25,4.579999923706055,752900.0,-0.04444440205891931,1.357144560134332,-100.0,36.84211351865157,28.633956623074646,0.14623824550329356,0.3365021239179349,3.3473856866319345,3.5622572313512357,54.712072319798935,0.3299999237060547,-0.5717989657898341,-0.2704998254776001,-0.8886967343450127,0.3476970833898121,-0.5795982799113064,0.03859862895610622,-0.13657993416626013,14.285772673953648,-20.227154923364612,0.30909845443370615,3,0.22999978065490723,1.0999999046325684,5.179999828338623,4.979999780654907,0.2799997329711914,0,0.02558131437162725,1.5000023841880648,4.5,-1.0000000000000084,4.550000190734863,-1.7619101682330571,4.300000190734863,0.02558131437162725
7583,2003-03-04,4.269999980926514,4.440000057220459,4.110000133514403,4.309999942779541,663800.0,-0.0069767926692168025,1.1999980926525857,0.14285714285714285,45.161294043995134,31.61106113982345,0.16891936857727252,0.2767288061193076,3.3000153589278316,3.601582598413973,54.73574313619716,0.3299999237060556,-0.4796851538201192,-0.2345000267028805,-0.6394938425388776,0.17049378913311664,-0.4369969346208791,-0.032003118784881934,0.5399999618530273,32.65304533653053,-5.132034913768287,0.2024969079179988,3,0.10500001907348633,0.8250000476837158,4.004999876022339,4.099999904632568,0.5,1,0.20140518439248312,1.357144560134332,4.300000190734863,1.5000023841880648,4.5,-1.0000000000000084,4.550000190734863,0.20140518439248312
7584,2003-03-05,4.349999904632568,4.349999904632568,4.170000076293944,4.25,617400.0,0.018735345213911625,2.600000000000018,-2.5,49.612394217924226,34.9367889664241,0.08009818816495695,0.170833765961115,3.14778212657035,3.5343417824832457,54.298004248300636,0.17999982833862394,-0.4144506277116564,-0.13250010013580305,-0.5196013413627156,0.25460114109110954,-0.3260507207492598,0.06105052047765369,0.4460000419616703,48.979568004795716,8.0646977074231,0.19355062061345635,3,0.02500009536743164,0.5750002861022949,3.6100001335144043,3.7699999809265137,0.3400001525878906,2,0.17471270012499684,1.1999980926525857,4.269999980926514,1.357144560134332,4.300000190734863,1.5000023841880648,4.5,0.17471270012499684
7585,2003-03-06,4.25,4.380000114440918,4.190000057220459,4.369999885559082,635600.0,-0.02298848432756806,1.7142798754776876,-1.2,47.761195623203186,38.056825796735055,0.1627211623615139,0.23981161165280174,3.174186936189402,3.6428167136537386,53.794172384010785,0.19000005722045898,-0.3557633597983756,-0.2049999952316286,-0.5748932616848368,0.1648932712215796,-0.38994662845823314,-0.020053362005024056,0.5322799503326419,28.57141466946424,-13.476313079532794,0.1849466332266041,3,0.10500001907348633,0.625,3.7100000381469727,3.869999885559082,0.46000003814697266,3,0.1552940817440256,2.600000000000018,4.349999904632568,1.1999980926525857,4.269999980926514,1.357144560134332,4.300000190734863,0.1552940817440256
7586,2003-03-07,4.130000114440918,4.25,4.099999904632568,4.25,633200.0,-0.028235267190372282,1.5000039736467745,1.0,44.444448123744614,40.864987203250294,0.24586991395082158,0.31367433778811726,3.2102652083082504,3.762217287854414,53.29603306618114,0.15000009536743164,-0.3025424867887683,-0.28549988269805926,-0.6125584597256628,0.04155869432954429,-0.44902917121186103,-0.12197059418425749,0.6388342395553588,6.2500434617184215,-35.77992450590513,0.1635292885138019,3,0.2199997901916504,0.744999885559082,3.799999713897705,3.9649996757507324,0.7699999809265137,4,0.1888619155829685,1.7142798754776876,4.25,2.600000000000018,4.349999904632568,1.1999980926525857,4.269999980926514,0.1888619155829685
7587,2003-03-10,3.880000114440918,4.150000095367432,3.809999942779541,4.119999885559082,1115600.0,-0.060532685973991196,1.2666662428116844,2.0,32.25807047039224,40.37514362295779,0.46304498681097783,0.5136114999900458,3.3720306777431395,4.010158154364763,53.0127601433408,0.3400001525878906,-0.2617752017767945,-0.4869998931884769,-0.8300572647732913,-0.1439425216036625,-0.6585285789808841,-0.3154712073960697,0.8620808615808109,11.111136340585798,-27.86061309311849,0.17152868579240738,3,0.3249998092651367,0.8599998950958252,3.9424996376037598,4.214999675750732,1.5899996757507324,0,0.2061854871911466,1.5000039736467745,4.130000114440918,1.7142798754776876,4.25,2.600000000000018,4.349999904632568,0.2061854871911466
7588,2003-03-11,3.490000009536743,3.920000076293945,3.470000028610229,3.7799999713897705,1899400.0,-0.10051548798997167,-1.7272736467936232,1.208334326745027,24.60732389570046,39.59621934266647,0.7816074276727827,0.8519958068250642,3.6619647628624197,4.382397982102001,52.72283263430945,0.4500000476837158,-0.23611549989075797,-0.8165000081062317,-1.307268441857456,-0.3257315743550073,-1.0618842249818439,-0.5711157912306195,1.1961561044904547,2.1977998945194863,-33.438793034434084,0.24538421687561215,3,0.5449999570846558,1.0700000524520874,4.294999837875366,4.604999780654907,2.0400002002716064,1,0.31232089145867836,1.2666662428116844,3.880000114440918,1.5000039736467745,4.130000114440918,1.7142798754776876,4.25,0.31232089145867836
7589,2003-03-12,3.559999942779541,3.7699999809265137,3.490000009536743,3.5,1832400.0,0.020057287407311275,-6.000005960470162,-0.2068963816276263,26.903554712470793,38.40951491622028,0.6655938727195361,0.7553534869943244,3.488392425978204,4.302049733540935,52.21089209342209,0.2799999713897705,-0.19757476875756375,-0.7050000786781307,-1.29614526652397,-0.11385489083229139,-1.0005726726010504,-0.40942748475521107,1.0288636844142998,9.890099525337517,-22.302862873514577,0.29557259392291974,3,0.4750000238418579,0.9450000524520874,4.017499923706055,4.514999866485596,2.0900001525878915,2,0.3398876566279496,-1.7272736467936232,3.490000009536743,1.2666662428116844,3.880000114440918,1.5000039736467745,4.130000114440918,0.3398876566279496
7590,2003-03-13,3.7799999713897705,3.7899999618530273,3.650000095367432,3.690000057220459,1084200.0,0.06179776183885566,1.5454545454545374,1.5,32.39435563443145,37.77608336005707,0.3630628335882147,0.5161359308659712,3.1655633305281237,4.066009742081903,51.5806154711161,0.23000001907348633,-0.215004448255101,-0.4560000419616701,-1.0833218388695798,0.17132175494623958,-0.7696609404156245,-0.14233914350771526,0.7193545679173816,39.74358386541947,9.895142742093519,0.31366089845395484,3,0.24500000476837158,0.5549999475479126,3.442499876022339,3.9549999237060547,1.919999837875367,3,0.24074076526940136,-6.000005960470162,3.559999942779541,-1.7272736467936232,3.490000009536743,1.2666662428116844,3.880000114440918,0.24074076526940136
7591,2003-03-14,3.5199999809265137,3.7799999713897705,3.4100000858306885,3.7799999713897705,2138400.0,-0.0687830667807291,1.846153070235365,-2.888891537986739,30.5309646756388,37.07484459972231,0.524597816317435,0.7524974511060787,3.3053425359811683,4.308135374036766,50.88635012989031,0.36999988555908203,-0.21779044716587848,-0.6765000343322756,-1.3791648994295826,0.026164830765031066,-1.0278324668809287,-0.32516760178362203,0.8970061975248846,14.864850497054402,-15.801466630478966,0.3513324325486534,3,0.40500009059906006,0.6850000619888306,3.2174999713897705,4.2149999141693115,2.260000228881836,4,0.3380681999058517,1.5454545454545374,3.7799999713897705,-6.000005960470162,3.559999942779541,-1.7272736467936232,3.490000009536743,0.3380681999058517
7592,2003-03-17,3.7300000190734863,3.7300000190734863,3.4600000381469727,3.5199999809265137,1421900.0,0.05965910206956804,1.571427922670651,-0.807692484037417,34.5833356512921,35.899515889421984,0.25171035608895487,0.5253262711485824,2.9663789860044627,4.079544264849366,50.50085454164318,0.26999998092651367,-0.24607618757220262,-0.43849999904632586,-1.1695346075844837,0.2925346094918315,-0.8040173033154048,-0.07298269477724695,0.5863055501158412,62.74508612286978,31.077044214891416,0.36551730426907875,3,0.1650000810623169,0.4750000238418579,2.8549998998641968,4.004999876022339,2.4099998474121103,0,0.3136729411021739,1.846153070235365,3.5199999809265137,1.5454545454545374,3.7799999713897705,-6.000005960470162,3.559999942779541,0.3136729411021739
7593,2003-03-18,3.900000095367432,3.900000095367432,3.5999999046325684,3.7300000190734863,843400.0,0.045576427727786806,2.529412424687799,0.8095240257764518,41.66666501098217,35.016657088650646,0.02649230166904859,0.3305305542321926,2.6493233892122467,3.895425363950975,49.886512773713285,0.3000001907348637,-0.272577393232865,-0.24199993610382053,-0.9715448795782922,0.4875450073706511,-0.6067724078410559,0.12277253563341528,0.3256749254860316,100.0,62.34262723216715,0.3647724717372358,3,-0.004999995231628862,0.22999989986419633,2.599999904632568,3.834999799728393,2.4200000762939458,1,0.40256401446992873,1.571427922670651,3.7300000190734863,1.846153070235365,3.5199999809265137,1.5454545454545374,3.7799999713897705,0.40256401446992873
7594,2003-03-19,3.880000114440918,3.990000009536743,3.7200000286102295,3.9600000381469727,992600.0,-0.0051282001121668586,2.8571462631258067,-0.4705875753121867,34.56221076641134,33.55010321567377,-0.030383522938667973,0.3213249670023437,2.508042583751253,3.8992904957723873,49.995313996987086,0.26999998092651367,-0.2852473783577736,-0.23299992084503174,-0.9553965349467406,0.4893966932566771,-0.5941982278958866,0.1281983862058227,0.26410741291026785,81.03449835080092,46.11373382158243,0.3611983070508545,3,-0.05000007152557373,0.22999989986419678,2.544999837875366,3.804999828338623,2.1700000762939444,2,0.42525774399498584,2.529412424687799,3.900000095367432,1.571427922670651,3.7300000190734863,1.846153070235365,3.5199999809265137,0.42525774399498584
7595,2003-03-20,4.110000133514403,4.150000095367432,3.829999923706055,3.880000114440918,1429500.0,0.059278353682890694,1.0645176175980544,-2.87500298023507,41.702130163563254,33.24540122009807,-0.31551023102934117,0.06637490239988875,2.1354519031264507,3.6540099196396056,49.87709639734924,0.3200001716613765,-0.3103789028381021,0.015000081062315651,-0.687611634734222,0.7176117968588529,-0.3363057768359532,0.3663059389605845,-0.7000000476837149,94.59459981925282,61.3111733504235,0.3513058578982687,3,-0.33000004291534335,-1.1920928866260283e-07,2.164999723434449,3.424999713897706,2.359999656677247,3,0.37469584229336683,2.8571462631258067,3.880000114440918,2.529412424687799,3.900000095367432,1.571427922670651,3.7300000190734863,0.37469584229336683
7596,2003-03-21,4.599999904632568,4.599999904632568,4.2100000381469735,4.230000019073486,2169600.0,0.11922135163026693,1.1081080384459696,1.608695021198526,55.68181305056407,35.84803928456161,-0.8178332521735934,-0.44070706074328037,1.5078720446956186,3.147431997813108,49.19176102147215,0.48999977111816495,-0.3392686004427903,0.5014998674392697,-0.21086535911500803,1.213865093993547,0.14531725416213082,0.8576824807164085,-1.1751998186111452,100.0,61.656773827471845,0.3561826132771387,3,-0.5949999094009399,-0.4899998903274536,1.6124999523162842,2.8899998664855957,1.869999885559082,4,0.2391304190082224,1.0645176175980544,4.110000133514403,2.8571462631258067,3.880000114440918,2.529412424687799,3.900000095367432,0.2391304190082224
7597,2003-03-24,4.190000057220459,4.670000076293945,4.179999828338623,4.610000133514403,1401700.0,-0.0891304034591841,-1.2272711509534564,-1.135135692432203,48.67549773439155,38.52228082219395,-0.4014525372814326,-0.049799815285323845,1.7601181670854018,3.5351078340463964,48.27285494697597,0.49000024795532227,-0.37031649641238396,0.10200002193450963,-0.5977322567643997,0.8017323006334194,-0.24786611741494546,0.4518661612839643,-0.7181919784545898,55.14019233023152,15.413064145155566,0.3498661393494548,3,-0.1499999761581421,-0.08000004291534424,1.8725000619888306,3.2049999237060547,2.0399999618530273,0,0.37947497156901155,1.1081080384459696,4.599999904632568,1.0645176175980544,4.110000133514403,2.8571462631258067,3.880000114440918,0.37947497156901155
7598,2003-03-25,4.630000114440918,4.630000114440918,4.139999866485597,4.190000057220459,2023200.0,0.10501194539656966,1.2272735646932433,-1.0476189935558897,54.1420153820912,41.54877645215177,-0.740622041566148,-0.5029868447883796,1.1613232968036087,3.076712420093701,47.27074376289837,0.4900002479553214,-0.37733954383962676,0.5340000629425052,-0.18744297367822327,1.2554430995632342,0.17327854463214099,0.8947215812528695,-1.086300515823364,95.78947791102169,54.868496463398586,0.3607215183103644,3,-0.5900000333786011,-0.5200001001358032,1.4049999713897705,2.7649998664855957,1.429999828338623,1,0.32613384767205655,-1.2272711509534564,4.190000057220459,1.1081080384459696,4.599999904632568,1.0645176175980544,4.110000133514403,0.32613384767205655
7599,2003-03-26,4.539999961853027,4.860000133514403,4.510000228881836,4.630000114440918,1342500.0,-0.019438477400288035,-3.6666772630748965,-0.20454577473565344,54.30267020327979,43.98303362646825,-0.5553955968898139,-0.41538143342443146,1.0994920755789668,3.1468087556762754,46.19251885403314,0.34999990463256747,-0.3424216204869115,0.43199992179870605,-0.3113807104271116,1.1753805540245237,0.0603096056857968,0.8036902379116149,-0.9287223345748901,68.93202849726426,25.356332722299264,0.37169031611290887,3,-0.40499985218048096,-0.40499985218048096,1.3849999904632568,2.8550000190734863,1.6500000953674316,2,0.39207053408913084,1.2272735646932433,4.630000114440918,-1.2272711509534564,4.190000057220459,1.1081080384459696,4.599999904632568,0.39207053408913084
7600,2003-03-27,4.579999923706055,4.579999923706055,4.360000133514403,4.5,571400.0,0.008810564358837869,4.500000000000022,-0.8888865341414827,56.83890295566574,46.906137879804575,-0.5252134356377756,-0.477500344924195,0.9033832067408039,3.086456496965388,45.18406231768907,0.21999979019165128,-0.24567219666618367,0.4704998970031742,-0.2767469639917133,1.2177467579980616,0.0968764665057309,0.8441233275006179,-0.8688244959290161,61.11109639392036,12.284625300705763,0.3736234304974436,3,-0.4199998378753662,-0.4449998140335083,1.2850000858306885,2.815000057220459,1.4800000190734863,3,0.3209607623397752,-3.6666772630748965,4.539999961853027,1.2272735646932433,4.630000114440918,-1.2272711509534564,4.190000057220459,0.3209607623397752
7601,2003-03-28,4.4099998474121085,4.6599998474121085,4.369999885559082,4.650000095367432,856900.0,-0.037117921206510696,1.2307710647600583,-3.000005960470173,58.25544745596236,49.536372524767934,-0.24103811078002568,-0.33158932483531967,0.9159489104093685,3.2299592909096937,44.21115686772065,0.28999996185302646,-0.15388202731761602,0.30499982833862216,-0.4333767408632143,1.043376397540459,-0.06418845626229608,0.6741881129395404,-0.6069184431760806,37.49998344316022,-15.432264133120007,0.3691882846009184,3,-0.17999982833862216,-0.2749997377395621,1.3900003433227548,2.985000133514405,1.6700000762939462,4,0.46712018459329396,4.500000000000022,4.579999923706055,-3.6666772630748965,4.539999961853027,1.2272735646932433,4.630000114440918,0.46712018459329396
7602,2003-03-31,4.4099998474121085,4.480000019073486,4.260000228881837,4.309999942779541,562100.0,0.0,-1.2000052452262586,-0.4166658388252282,66.31205424918984,52.27474910679101,-0.15023512156664154,-0.34037720624020107,0.7562357110903415,3.194890093498886,43.14555370695135,0.2199997901916495,-0.0817282271501476,0.2994998455047595,-0.4465909677006241,1.0455906587101436,-0.07354556109793275,0.6725452521074513,-0.5223649448338104,37.49998344316022,-20.94723659373112,0.373045406602692,3,-0.11999976634979159,-0.2749997377395621,1.3525003194808969,2.985000133514405,1.6000003814697275,0,0.46712018459329396,1.2307710647600583,4.4099998474121085,4.500000000000022,4.579999923706055,-3.6666772630748965,4.539999961853027,0.46712018459329396
7603,2003-04-01,5.130000114440918,5.360000133514403,4.599999904632568,4.650000095367432,3630100.0,0.16326537232225125,-1.62068863459418,4.800004768376172,72.62247911879399,56.503667812611305,-0.7570202257603773,-1.0462887078509677,-0.10389717109116958,2.4493995341271164,41.82469068259424,0.9500002861022949,0.04408004973432256,0.9765001058578493,0.10338651741622229,1.8496136942994763,0.5399433116370354,1.4130569000786628,-1.1645759933877313,79.09090554418616,13.902492821552144,0.4365567942208135,4,-0.5350000858306885,-0.7450000047683716,0.6174999475479126,2.2649998664855957,1.5299997329711905,1,0.214424927893486,-1.2000052452262586,4.4099998474121085,1.2307710647600583,4.4099998474121085,4.500000000000022,4.579999923706055,0.214424927893486
7604,2003-04-02,5.110000133514403,5.150000095367432,4.800000190734863,5.119999885559082,2291500.0,-0.003898631672583197,8.999972752229208,-0.020832815931925402,70.33639255215402,59.68525252245473,-0.6081497623616157,-1.0186592519607416,-0.21361150848130084,2.4365086025771268,40.43244657910731,0.34999990463256836,0.15608950605295568,0.9185001134872426,-0.05141091004755349,1.888411137022039,0.4335446017198441,1.4034556252546406,-1.0051184112150953,77.27272530232558,8.499479403001928,0.4849555117673982,4,-0.3600001335144034,-0.725000023841857,0.5299998521804818,2.2849998474121103,1.5099997520446786,2,0.18590993824725688,-1.62068863459418,5.130000114440918,-1.2000052452262586,4.4099998474121085,1.2307710647600583,4.4099998474121085,0.18590993824725688
7605,2003-04-03,4.9099998474121085,5.289999961853027,4.9099998474121085,5.130000114440918,1252500.0,-0.03913899821461353,-2.454542301906893,22.000572218776448,71.6510847895061,61.45961604900384,-0.31596240968391864,-0.808110448857497,-0.1289812247842379,2.6123400346932035,39.18746932239695,0.38000011444091886,0.2386738135394566,0.6854998350143422,-0.3363143291429571,1.707313999171641,0.17459275293569299,1.1964069170929914,-0.6796062839912906,59.09087953488425,-15.819759361040383,0.5109070820786494,4,-0.1599998474121085,-0.5249997377395621,0.6925002336502084,2.485000133514405,1.5399999618530291,3,0.2606925151908088,8.999972752229208,5.110000133514403,-1.62068863459418,5.130000114440918,-1.2000052452262586,4.4099998474121085,0.2606925151908088
7606,2003-04-04,4.9099998474121085,5.070000171661377,4.900000095367432,4.949999809265137,923300.0,0.0,-4.666719649044728,0.1818177877383674,69.66666067971215,63.7919674873728,-0.2987849484179632,-0.7870300904920899,-0.2486641955099902,2.58792581372781,37.73268968914932,0.1700000762939453,0.34828559166785134,0.6464998483657824,-0.41874583100770746,1.7117455277392724,0.1138770086790375,1.1791226880525274,-0.5666456269819324,59.09087953488425,-16.64155328350735,0.532622839686745,4,-0.1599998474121085,-0.5249997377395621,0.5425001382827768,2.485000133514405,1.4100003242492694,4,0.23421591264886854,-2.454542301906893,4.9099998474121085,8.999972752229208,5.110000133514403,-1.62068863459418,5.130000114440918,0.23421591264886854
7607,2003-04-07,4.679999828338623,5.139999866485597,4.679999828338623,5.019999980926514,1303800.0,-0.046843182529773486,-1.7058813629682872,8.500011920940135,62.74509192826998,64.74786488139266,0.008974873338916112,-0.5207207197329442,-0.06385971271866353,2.793523035915358,35.58446650137032,0.46000003814697354,0.4259565414359212,0.3764998435974123,-0.6881923201619102,1.4411920073567348,-0.15584623828224942,0.9088459254770735,-0.2349810166000239,10.526302580692128,-59.56965370094555,0.5323460818796613,4,0.13000035285949707,-0.29499971866607666,0.7775001525878906,2.7150001525878906,1.940000057220459,0,0.2991453304955407,-4.666719649044728,4.9099998474121085,-2.454542301906893,4.9099998474121085,8.999972752229208,5.110000133514403,0.2991453304955407
7608,2003-04-08,4.579999923706055,4.78000020980835,4.579999923706055,4.78000020980835,1299900.0,-0.021367501773620345,1.0,0.5882358716018355,61.146492559366976,65.50828958762457,0.1130218300391368,-0.35297078511284763,0.0072264345110726325,2.8674925465996495,32.82812189356021,0.20000028610229492,0.42515603998022833,0.22199994325637817,-0.7769173319556133,1.2209172184683692,-0.2774586943496171,0.7214585808623739,-0.04348297978987503,0.0,-65.8738698645335,0.49945863760599557,4,0.23000025749206543,-0.1949998140335083,0.3850001096725464,2.815000057220459,2.4200000762939453,1,0.31222714606917523,-1.7058813629682872,4.679999828338623,-4.666719649044728,4.9099998474121085,-2.454542301906893,4.9099998474121085,0.31222714606917523
7609,2003-04-09,4.769999980926514,4.769999980926514,4.610000133514403,4.639999866485597,760800.0,0.04148472934181058,1.4615339471078155,-0.6499996423726385,60.64515751929038,65.93120676136064,-0.045730800283175554,-0.4718655495337929,-0.21652327996072707,2.6515043103125135,29.922820998132828,0.19000005722045898,0.48616137731484343,0.3514999985694889,-0.5887636395505833,1.291763636689561,-0.11863182049054721,0.821631817629525,0.5900001525878897,26.76057000170587,-34.01466523329303,0.47013181906003604,4,0.040000200271606445,-0.3849998712539673,-0.034999966621398926,2.625,2.179999828338624,2,0.3962263886882629,1.0,4.579999923706055,-1.7058813629682872,4.679999828338623,-4.666719649044728,4.9099998474121085,0.3962263886882629
7610,2003-04-10,4.690000057220459,4.800000190734863,4.670000076293945,4.760000228881836,816700.0,-0.016771472542126853,-1.3636355754767282,-0.5384623849172908,51.672864957616454,65.19980870598887,0.05756738595470701,-0.3374989051540336,-0.17189846443065093,2.702551631095986,26.97523420983462,0.13000011444091797,0.49335021555999514,0.22600007057189941,-0.6712565244702464,1.1232566656140457,-0.2226282269491735,0.6746283680929723,0.6550000762939447,19.642882991812844,-34.676509686249815,0.4486282975210731,4,0.12000012397766113,-0.3049999475479126,-0.039999961853027344,2.7049999237060547,2.1100001335144034,3,0.41151381765279615,1.4615339471078155,4.769999980926514,1.0,4.579999923706055,-1.7058813629682872,4.679999828338623,0.41151381765279615
7611,2003-04-11,4.710000038146973,4.8400001525878915,4.699999809265137,4.78000020980835,557400.0,0.004264388205224678,-2.1110969827015484,1.0,61.3043441303747,64.64339647056497,0.09453949854284449,-0.2780307560322397,-0.22486910766015455,2.644799153916102,23.630452218935112,0.15000009536743253,0.5084221243322711,0.18650004863738978,-0.5979078266178259,0.970907923892605,-0.20570388899021808,0.5787039862649976,0.6203000953674307,23.214308522187793,-29.720628509079162,0.39220393762760764,4,0.25999999046325684,-0.32499992847442627,-0.09500002861022949,2.684999942779541,2.0099997520446777,4,0.369426700005447,-1.3636355754767282,4.690000057220459,1.4615339471078155,4.769999980926514,1.0,4.579999923706055,0.369426700005447
7612,2003-04-14,4.900000095367432,4.949999809265137,4.75,4.760000228881836,1052200.0,0.040339714582085184,-1.499992549434502,-1.999993188057302,56.58536324396167,62.861494706694714,-0.020835567574177816,-0.3961962636278784,-0.4482460669731614,2.4139360434414465,20.20740697451051,0.23999977111816406,0.516996950495848,0.3180001020431522,-0.38781331639487426,1.0238135204811782,-0.034906607175861026,0.6709068112621654,0.41589403814697157,86.48655963172695,37.3625227681177,0.352906709219013,4,0.034999847412109375,-0.5149999856948853,-0.28750014305114746,2.494999885559082,1.9499998092651358,0,0.2897959282973168,-2.1110969827015484,4.710000038146973,-1.3636355754767282,4.690000057220459,1.4615339471078155,4.769999980926514,0.2897959282973168
7613,2003-04-15,5.46999979019165,5.5,4.820000171661377,4.889999866485597,2566300.0,0.11632646606744124,1.124998323620265,4.142860548840086,68.37944172362481,62.64405572574702,-0.6007049322222233,-0.888076917629026,-1.0431083458250852,1.8051746207399821,17.79583652430495,0.679999828338623,0.5508213494696204,0.8094998121261598,0.07443882802380664,1.544560796228513,0.4419693200749828,1.177030304177337,-0.859999656677247,96.62918940349806,47.944838584775994,0.36753049205117666,4,-0.42999982833862305,-1.0149997472763062,-0.9974998235702515,1.8050000667572021,1.9100003242492676,1,0.21023768546198407,-1.499992549434502,4.900000095367432,-2.1110969827015484,4.710000038146973,-1.3636355754767282,4.690000057220459,0.21023768546198407
7614,2003-04-16,5.53000020980835,5.769999980926514,5.289999961853027,5.460000038146973,2190200.0,0.010968998522502105,-1.341461655926209,0.12068996701601863,68.62745171370554,62.30809649510251,-0.6647707730297832,-0.8623379131018423,-1.1019964089468033,1.7030147542011314,15.814014084084304,0.48000001907348633,0.5675216549728077,0.7870002269744871,0.05040490291031219,1.523595551038662,0.4187025649423992,1.155297889006575,-0.9022000789642339,78.18183709767403,29.785941731656095,0.36829766203208764,4,-0.35500025749206543,-0.9400001764297485,-1.2325001955032349,1.5749996900558472,2.079999923706054,2,0.26582273678477764,1.124998323620265,5.46999979019165,-1.499992549434502,4.900000095367432,-2.1110969827015484,4.710000038146973,0.26582273678477764
7615,2003-04-17,5.6500000953674325,5.789999961853027,5.539999961853027,5.599999904632568,1068900.0,0.021699797650322594,-1.941175150624376,0.7142866874203981,74.80000022888181,62.87846755612136,-0.7473551037965755,-0.907581509747704,-1.219788981064827,1.5348980106847945,14.404562452244996,0.25999975204467773,0.4943937911409071,0.830000114440919,0.051256106765396936,1.6087441221164411,0.440628110603158,1.21937211827868,-0.9765119705200211,87.15597734980078,35.83761788151151,0.38937200383776105,4,-0.4650001525878915,-1.0500000715255746,-1.3800001144409189,1.4549998044967642,2.15000009536743,3,0.2300884410539401,-1.341461655926209,5.53000020980835,1.124998323620265,5.46999979019165,-1.499992549434502,4.900000095367432,0.2300884410539401
7616,2003-04-21,5.699999809265138,5.800000190734862,5.619999885559082,5.690000057220459,1173900.0,0.008849506735177037,-1.4000025431298817,0.19999427797594357,75.29411500713013,64.2728034537725,-0.7526586627424292,-0.918013648367479,-1.270823417298578,1.4289194688040086,14.53188026563596,0.18000030517578036,0.43667587640615046,0.8249998331069959,-0.03902992574664932,1.689029591960641,0.3929849536801733,1.2570147125338185,-0.9595209741973889,90.4761558757682,35.864501849652754,0.4320148794268227,4,-0.5099997520446786,-1.0949996709823617,-1.519999861717225,1.4050000905990592,2.260000228881835,0,0.19298252952249495,-1.941175150624376,5.6500000953674325,-1.341461655926209,5.53000020980835,1.124998323620265,5.46999979019165,0.19298252952249495
7617,2003-04-22,5.78000020980835,5.8499999046325675,5.610000133514403,5.699999809265138,966600.0,0.01403515845968517,1.1818181818181994,8.000238424490163,67.01570641415772,64.92493832652701,-0.7378026774514979,-0.9199541599152434,-1.3486936022561,1.2875679727260625,14.920100711715694,0.23999977111816406,0.3915889361367073,0.8255002260208126,-0.06532975652690176,1.716330208568527,0.38008523474695544,1.2709152172946698,-0.9547596662872317,93.20391136196773,39.96660008152338,0.4454149912738573,4,-0.5500001907348642,-1.125000238418579,-1.7150001525878906,1.2949997186660767,2.0,1,0.16262967928412397,-1.4000025431298817,5.699999809265138,-1.941175150624376,5.6500000953674325,-1.341461655926209,5.53000020980835,0.16262967928412397
7618,2003-04-23,6.139999866485597,6.179999828338622,5.760000228881836,5.800000190734862,1337600.0,0.06228367536498469,1.0000000000000042,4.249974668152871,72.8888829549154,66.2853522638187,-0.9535177491648428,-1.2237715334953814,-1.6975002042141485,0.8745536161122347,15.4377241768056,0.4199995994567862,0.36971679306948513,1.109999895095826,0.08858698114915153,2.1314128090425006,0.5992934381224888,1.6207063520691634,-1.2122833868533336,95.50562158947548,43.436975827063875,0.5107064569733372,4,-0.7149999141693124,-1.2500000000000009,-2.089999794960023,0.9350000619888297,1.7800002098083487,2,0.11563518788044536,1.1818181818181994,5.78000020980835,-1.4000025431298817,5.699999809265138,-1.941175150624376,5.6500000953674325,0.11563518788044536
7619,2003-04-24,6.320000171661378,6.389999866485597,6.1500000953674325,6.199999809265138,1163300.0,0.029316011252425334,-1.1818181818181819,0.35294257893415387,81.61435677554596,69.61218468803307,-0.995182609904222,-1.3318667565695073,-1.8539913051609505,0.6426857736285996,16.82181562620833,0.25,0.39897390515159614,1.2010001897811895,0.05656918073644501,2.345431198825934,0.6287846852588173,1.7732156943035617,-1.2420096901843518,91.76474086141485,38.90786237758984,0.5722155045223721,4,-0.7750003337860116,-1.2650002241134652,-2.307500123977662,0.7549997568130484,1.8299994468688938,3,0.16772150537788533,1.0000000000000042,6.139999866485597,1.1818181818181994,5.78000020980835,-1.4000025431298817,5.699999809265138,0.16772150537788533
7620,2003-04-25,6.050000190734862,6.449999809265138,5.960000038146973,6.3400001525878915,988600.0,-0.042721514809000216,-1.0851042243690066,-2.4166590505406274,72.80000686645506,70.88948054759757,-0.572146205618461,-0.997219353741257,-1.5621677054850531,0.8596796466703909,17.667970155390083,0.48999977111816495,0.4418140858544106,0.857500195503234,-0.329213655131789,2.044214046138257,0.2641432701857225,1.4508571208207455,-0.7883283953566362,52.38097941254763,0.2997444678475958,0.5933569253175114,4,-0.45000028610229403,-0.9100003242492658,-2.080000162124633,1.0249997377395639,1.8199996948242196,4,0.25785122208236744,-1.1818181818181819,6.320000171661378,1.0000000000000042,6.139999866485597,1.1818181818181994,5.78000020980835,0.25785122208236744
7621,2003-04-28,6.46999979019165,6.550000190734862,6.050000190734862,6.059999942779541,1676400.0,0.06942141920920708,-1.3255849026474387,-1.413792763255244,83.27137994567951,73.85459351445509,-0.8004064808616089,-1.3227964016121714,-1.9534013962051615,0.39161183959127754,18.867767495443893,0.5,0.49150562628565186,1.1744997978210447,-0.0818018448207134,2.430801440462803,0.5463489765001661,1.8026506191419234,-1.018195512591518,91.48931960921685,32.74089513302271,0.628150821320879,4,-0.7849996089935303,-1.124999761581421,-2.524999737739563,0.6050001382827759,1.7800002098083496,0,0.20556421076851628,-1.0851042243690066,6.050000190734862,-1.1818181818181819,6.320000171661378,1.0000000000000042,6.139999866485597,0.20556421076851628
7622,2003-04-29,6.46999979019165,6.960000038146973,6.46999979019165,6.5,2398200.0,0.0,-31.666454740522926,-0.07317127066682794,86.48648847683275,75.86648759814487,-0.6194203498253064,-1.223271138009908,-1.923397638937967,0.3460894008160169,20.07149284257209,0.49000024795532227,0.5928668687307681,1.0714998006820675,-0.2165059946909409,2.359505596055076,0.4274969029955633,1.7155026983685717,-0.8205202482272664,59.166639513435285,-6.723363048501724,0.6440028976865042,4,-0.3449997901916504,-0.9199998378753662,-2.412499785423279,0.5850001573562622,2.0300002098083496,1,0.2302937088520658,-1.3255849026474387,6.46999979019165,-1.0851042243690066,6.050000190734862,-1.1818181818181819,6.320000171661378,0.2302937088520658
7623,2003-04-30,6.230000019073486,6.4099998474121085,6.1500000953674325,6.4000000953674325,1483100.0,-0.037094247125324054,1.7368455395549913,5.666629579591542,77.65152226685544,76.86916210405042,-0.2908648517778252,-0.9450921188772066,-1.6600776210326096,0.5500456696106255,20.99486147122657,0.31999969482421786,0.6719807198055392,0.7765000343322752,-0.5563919571135614,2.109392025778112,0.11005403860935736,1.442946030055193,-0.3184163778725848,26.999998092651367,-42.02864527245619,0.6664459957229181,4,0.019999980926513672,-0.6800000667572021,-2.1549999713897705,0.7250000238418579,1.99999952316284,2,0.24879617752639693,-31.666454740522926,6.46999979019165,-1.3255849026474387,6.46999979019165,-1.0851042243690066,6.050000190734862,0.24879617752639693
7624,2003-05-01,6.059999942779541,6.21999979019165,5.710000038146973,6.199999809265138,2872400.0,-0.027287331584828323,4.6666693157645165,0.8235282567963298,75.09157720291813,76.90155954561001,-0.04221773134923357,-0.7381147779912647,-1.4692190451167235,0.6796140138916247,21.527808241804763,0.5199999809265137,0.7590687837612968,0.5589999675750734,-0.7899629953993683,1.9079629305495152,-0.11548151391214745,1.2334814490622943,0.9000000953674316,27.99999237060547,-45.3227105478515,0.6744814814872208,5,0.22500014305114746,-0.4499998092651367,-1.9849998950958252,0.8950001001358032,2.2900004386901873,3,0.30693071799952487,1.7368455395549913,6.230000019073486,-31.666454740522926,6.46999979019165,-1.3255849026474387,6.46999979019165,0.30693071799952487
7625,2003-05-02,6.190000057220459,6.25,6.019999980926514,6.070000171661378,1640300.0,0.02145216430171959,-1.0909067264301846,-0.8571428571428453,76.05634133888162,76.98625136024907,-0.09785382076879934,-0.8087697262634013,-1.5767423613882645,0.5151161489761868,21.819956457027807,0.23000001907348633,0.7731863001714441,0.6250000715255739,-0.7273546035058498,1.9773547465569976,-0.0511772659901375,1.3011774090412853,0.7449999809265133,38.400001525878906,-39.55662378507158,0.6761773375157116,5,0.09500002861022949,-0.5799999237060547,-2.0549999475479126,0.714999794960022,1.9699997901916522,4,0.31663966772076657,4.6666693157645165,6.059999942779541,1.7368455395549913,6.230000019073486,-31.666454740522926,6.46999979019165,0.31663966772076657
7626,2003-05-05,6.059999942779541,6.25,6.059999942779541,6.1500000953674325,1359800.0,-0.021001633802777864,-3.2222163353537066,-0.7500019868234002,70.86330861212585,77.41376271557886,0.09899272793331804,-0.6199839464677144,-1.4272469273718489,0.6098316756988762,22.157090248096964,0.19000005722045898,0.7825449276511751,0.43749995231628436,-0.895243542491416,1.7702434471239847,-0.22887179508756628,1.103871699720135,0.8505000953674315,27.99999237060547,-46.858568163457576,0.6663717474038504,5,0.27500009536743164,-0.4499998092651367,-1.9124998450279236,0.8249999284744263,2.1500000953674316,0,0.2986798613647095,-1.0909067264301846,6.190000057220459,4.6666693157645165,6.059999942779541,1.7368455395549913,6.230000019073486,0.2986798613647095
7627,2003-05-06,6.079999923706055,6.199999809265138,6.039999961853027,6.130000114440918,2091200.0,0.003300326916725993,-1.4615339471078155,0.5555567329292532,63.67713292145721,76.39023493408351,0.140833024595719,-0.5583484940029049,-1.4229263025073848,0.5543051898640856,23.122133462068618,0.15999984741211026,0.768553070182751,0.38749992847442627,-0.8823922699328257,1.6573921268816783,-0.24744617072919972,1.0224460276780523,0.8064901144409182,52.85714091086828,-18.452483750447414,0.6349460992036261,5,0.25500011444091797,-0.4699997901916504,-1.8974998593330383,0.6750003099441528,2.220000267028807,1,0.35690791176379233,-3.2222163353537066,6.059999942779541,-1.0909067264301846,6.190000057220459,4.6666693157645165,6.059999942779541,0.35690791176379233
7628,2003-05-07,6.010000228881836,6.1500000953674325,5.980000019073486,6.079999923706055,2083600.0,-0.011513107845822268,-1.615383486776964,1.3999885559518588,60.714289515603525,74.06800523853434,0.21283487250840416,-0.3960283486461602,-1.3311746108941502,0.5856155966575791,24.34953371696479,0.1700000762939462,0.7481630865726032,0.24600021839141828,-0.9166536763065523,1.4086541130893888,-0.33532672895756743,0.827327165740404,0.8529600092651366,55.55559480141496,-14.2698678998267,0.5813269473489854,5,0.3249998092651367,-0.24000024795532227,-1.7975001335144043,0.7450000047683716,2.149999618530275,2,0.4143094303311583,-1.4615339471078155,6.079999923706055,-3.2222163353537066,6.059999942779541,-1.0909067264301846,6.190000057220459,0.4143094303311583
7629,2003-05-08,6.6599998474121085,6.670000076293945,6.190000057220459,6.3499999046325675,6699500.0,0.1081530106116495,1.9090874937324733,-4.42858991825613,68.23104885792293,73.56034323758632,-0.4289751998680451,-0.9456583439902033,-1.94594026755093,-0.10240079162581495,25.99946829613965,0.6599998474121094,0.7805849762791901,0.8014998435974112,-0.32773408851323627,1.9307337757080587,0.23688287754208748,1.366116809652735,0.1799011867348641,98.550691586589,29.640255604991737,0.564616966055324,5,-0.32499980926513583,-0.8899998664855948,-2.1699997782707205,0.08500015735626398,1.7399997711181632,3,0.2357356953145091,-1.615383486776964,6.010000228881836,-1.4615339471078155,6.079999923706055,-3.2222163353537066,6.059999942779541,0.2357356953145091
7630,2003-05-09,6.619999885559082,6.820000171661378,6.559999942779541,6.75,3020600.0,-0.00600600041583621,-1.0800018310546946,-0.41935528527941895,66.66667242557104,71.71537573535205,-0.3348286692872069,-0.794382416687256,-1.8785041791831123,-0.09896041994660987,27.749101862454832,0.2600002288818368,0.7646676482866965,0.6649998903274534,-0.36969294755447457,1.6996927282093814,0.147653471386489,1.1823463092684179,-0.9099998474121094,76.19044645573808,9.594511778953446,0.5173464189409641,5,-0.2849998474121094,-0.8499999046325684,-2.052499830722809,-0.09000003337860107,1.8299999237060565,4,0.261329384564565,1.9090874937324733,6.6599998474121085,-1.615383486776964,6.010000228881836,-1.4615339471078155,6.079999923706055,0.261329384564565
7631,2003-05-12,6.449999809265138,6.610000133514403,6.380000114440918,6.519999980926514,2109600.0,-0.025679770276852087,-1.1904809480450687,0.5384623849172804,61.75438326444847,68.96736404508714,-0.18770290397874856,-0.5136787163924135,-1.6808658164151522,0.03184299316337391,29.295236163979833,0.23999977111816406,0.7070071224630938,0.40799982547760116,-0.4660613537864071,1.2820610047416094,-0.02903076415440342,0.8450304151096057,-0.7177997684478772,55.95234581132698,-6.977217925792729,0.4370305896320042,5,-0.1849997043609628,-0.6799998283386239,-1.8824997544288644,0.005000233650206631,1.880000114440917,0,0.2651162928238595,-1.0800018310546946,6.619999885559082,1.9090874937324733,6.6599998474121085,-1.615383486776964,6.010000228881836,0.2651162928238595
7632,2003-05-13,6.320000171661378,6.480000019073486,6.260000228881836,6.440000057220459,1969700.0,-0.02015498317023534,1.2,1.7142798754776964,53.43512172820416,66.27665287412587,-0.09076302049570906,-0.28653231516334365,-1.5177210798182736,0.12260978930396593,30.508308060711176,0.2199997901916504,0.6823623501909184,0.20700018405914378,-0.4890366173999485,0.9030369855182361,-0.14101821667040237,0.5550185847886899,-0.5660441282272348,40.47620128882255,-17.57540486851387,0.34801840072954604,5,-0.05500006675720304,-0.5500001907348642,-1.7525001168251046,-0.2400001287460336,2.169999599456786,1,0.2990506036629994,-1.1904809480450687,6.449999809265138,-1.0800018310546946,6.619999885559082,1.9090874937324733,6.6599998474121085,0.2990506036629994
7633,2003-05-14,6.619999885559082,6.670000076293945,6.309999942779541,6.320000171661378,1660300.0,0.04746830787171352,-1.24999962747117,-2.500000000000011,55.47445064932555,64.09697214594893,-0.368360504689357,-0.5227617301201875,-1.7794391472998932,-0.2144782214294807,30.676007951538843,0.3600001335144043,0.5915526575832297,0.4494998931884764,-0.2120284758370996,1.1110282622140524,0.11873570867568883,0.7802640777012639,-0.8447229595603947,68.25392860765079,13.869198371136704,0.3307641845127878,5,-0.2199997901916504,-0.8499999046325684,-2.022499740123749,-0.5700000524520883,1.7200002670288068,2,0.25377648553144927,1.2,6.320000171661378,-1.1904809480450687,6.449999809265138,-1.0800018310546946,6.619999885559082,0.25377648553144927
7634,2003-05-15,7.0,7.0,6.690000057220459,6.690000057220459,2432900.0,0.05740183096828333,1.0,1.0333341280626913,66.66667224371247,63.05367557981902,-0.6716281080590827,-0.829516234065844,-2.1185317274022903,-0.6268593866504855,30.561427975757354,0.38000011444091797,0.5000237490082533,0.7560000181198117,0.0679854388053931,1.4440145974342302,0.41199272846260193,1.1000073077770214,-1.2038286090880588,100.0,43.48795923207023,0.34400728965720934,5,-0.5099999904632568,-1.1949999332427979,-2.4024998545646667,-1.9199999570846558,1.0500001907348615,3,0.16571426391601585,-1.24999962747117,6.619999885559082,1.2,6.320000171661378,-1.1904809480450687,6.449999809265138,0.16571426391601585
7635,2003-05-16,6.949999809265138,7.059999942779541,6.739999771118164,6.96999979019165,2065900.0,-0.007142884390694659,2.1999971389811437,-0.06451607941339503,59.677423386371906,61.81079944362415,-0.5615362548090053,-0.7137226271161508,-2.024137795136971,-0.6092210488488083,30.439659351499714,0.32000017166137695,0.4502844933403498,0.6409998416900642,-0.05630009674805514,1.3382997801281835,0.2923498724710045,0.9896498109091239,-1.1056752739896742,86.24997839330865,32.75111762538536,0.34864996921905983,5,-0.42999982833862394,-1.0849997997283944,-2.3524996638298044,-2.1749998331069955,1.010000228881835,4,0.20863307180701218,1.0,7.0,-1.24999962747117,6.619999885559082,1.2,6.320000171661378,0.20863307180701218
7636,2003-05-19,6.800000190734862,6.880000114440918,6.6500000953674325,6.869999885559082,1272600.0,-0.021582679517531567,4.11110286949517,3.499988079059876,56.27377501288638,60.9882041204496,-0.3302589667617726,-0.5028708063765182,-1.8267035941248277,-0.4964565197629538,30.193685814136828,0.2999997138977051,0.41616290226167685,0.43600020408630247,-0.231954916380948,1.103955324553553,0.10202264385267679,0.7699777643199281,-0.882735131009154,67.50001937151637,14.11010519518706,0.33397756023362524,5,-0.2800002098083487,-0.9200003147125235,-2.202500045299529,-2.1950000524520865,1.049999713897705,0,0.24264699591897565,2.1999971389811437,6.949999809265138,1.0,7.0,-1.24999962747117,6.619999885559082,0.24264699591897565
7637,2003-05-20,6.71999979019165,6.809999942779541,6.630000114440918,6.75,1464300.0,-0.01176476445577368,1.3999961853051597,0.4285762942779237,59.9190264642766,60.89984155919105,-0.16754677281146435,-0.3676888149824524,-1.6911607441342058,-0.45437474993097027,29.818099662968983,0.17999982833862305,0.36456595624108257,0.3089998245239256,-0.3168939556471342,0.9348936046949854,-0.0039470655616042905,0.6219467146094555,-0.7341706374827117,54.666646321614586,-1.9762598393576312,0.3129468900855299,5,-0.09499979019165039,-0.8149998188018799,-2.0424997210502625,-2.164999842643738,1.2300000190734872,1,0.2395833606816955,4.11110286949517,6.800000190734862,2.1999971389811437,6.949999809265138,1.0,7.0,0.2395833606816955
7638,2003-05-21,6.8499999046325675,6.8499999046325675,6.480000019073486,6.75,1328400.0,0.019345255729124045,6.4000047683762435,-3.3333068425653365,66.2551475860456,60.68029697342689,-0.18535429094666878,-0.4656440286938279,-1.7503898388417332,-0.6246369246887475,28.679807220434085,0.36999988555908114,0.3472921076796984,0.4034999370574939,-0.23802033857334504,1.0450202126883328,0.08273979924207442,0.7242600748729133,-0.7997205045193923,63.79309210850826,3.3813511913268215,0.32076013781541923,5,-0.189999818801879,-0.9099998474121085,-2.1899998784065238,-2.294999957084655,1.2100005149841335,2,0.23941604223621749,1.3999961853051597,6.71999979019165,4.11110286949517,6.800000190734862,2.1999971389811437,6.949999809265138,0.23941604223621749
7639,2003-05-22,7.380000114440918,7.389999866485597,7.019999980926514,7.03000020980835,2475400.0,0.07737229447987559,1.0000025775022667,3.500002384188096,71.02474010263629,61.164526715323035,-0.6732850319733457,-0.9614542313099737,-2.204257887380118,-1.193343713375664,27.49118999496781,0.5399999618530291,0.38014910673030755,0.8805001497268679,0.11904799328479676,1.641952306168939,0.49977407150583186,1.2612262279479038,-1.2691374817677605,98.90112596467831,34.23010934773332,0.38072607822103566,5,-0.5550000667572021,-1.0400002002716064,-2.632500112056732,-2.840000033378601,0.7200002670288104,3,0.13008130396481676,6.4000047683762435,6.8499999046325675,1.3999961853051597,6.71999979019165,4.11110286949517,6.800000190734862,0.13008130396481676
7640,2003-05-23,7.610000133514403,7.800000190734862,7.389999866485597,7.4000000953674325,2747600.0,0.031165313754322188,-2.5652125237899885,0.6000002724784453,76.45052105456224,62.79743091422456,-0.8359995525839281,-1.1263385766346756,-2.3609757881886617,-1.4609461693563786,27.14581289064848,0.4200000762939444,0.439755203985956,1.0325001716613764,0.15427526662925573,1.9107250766934971,0.5933877191453165,1.4716126241774363,-1.3968065221362505,85.60605814305907,15.62321596420071,0.4391124525160603,5,-0.5799999237060538,-0.9400000572204581,-2.727500140666961,-3.0200001001358023,0.2599997520446786,4,0.05781866616305309,1.0000025775022667,7.380000114440918,6.4000047683762435,6.8499999046325675,1.3999961853051597,6.71999979019165,0.05781866616305309
7641,2003-05-27,7.800000190734862,7.940000057220459,7.610000133514403,7.610000133514403,2198500.0,0.02496715556990603,-2.4736823612969054,0.9047620128882325,77.74194491145442,65.49818904569682,-0.9100667802423876,-1.2770652715070918,-2.4655931321710653,-1.693893072900873,26.677888837622852,0.3299999237060556,0.4284590688084542,1.1560002088546746,0.12408011376616113,2.187920303943188,0.6400401613104174,1.6719602563989318,-1.4281259214210387,90.41096829947458,17.507462310875724,0.5159600475442568,5,-0.6750001907348624,-1.0250000953674308,-2.907500207424163,-3.2000001668930045,0.18999958038330167,1,0.020512800448667212,-2.5652125237899885,7.610000133514403,1.0000025775022667,7.380000114440918,6.4000047683762435,6.8499999046325675,0.020512800448667212
7642,2003-05-28,7.960000038146973,8.069999694824219,7.78000020980835,7.809999942779541,1582200.0,0.020512800448667212,-1.7619056269172868,0.7894739483861577,80.564264353772,68.28594612396866,-0.9085073353552966,-1.3910335839734635,-2.543360612214771,-1.900656517660165,25.62813754631007,0.28999948501586914,0.43318799909422356,1.241500043869019,0.058403688224046846,2.424596399513991,0.6499518660465329,1.833048221691505,-1.3999506742843524,93.0817811880805,17.24098552821731,0.5915481778224858,5,-0.6850001811981201,-1.1200001239776611,-3.0624999403953552,-3.3549998998641968,-0.19000005722045898,2,-0.013819112184327631,-2.4736823612969054,7.800000190734862,-2.5652125237899885,7.610000133514403,1.0000025775022667,7.380000114440918,-0.013819112184327631
7643,2003-05-29,7.78000020980835,8.079999923706055,7.739999771118164,8.0,1709500.0,-0.022613043652764286,-1.2666626400507353,-1.4666643354642643,70.58824354389614,68.7216762684335,-0.6108999025771213,-1.1478063117533814,-2.2870050260082477,-1.7775639898667581,25.556746009353038,0.3400001525878906,0.4673982094171443,0.9840002059936523,-0.2655623397124405,2.233562751699745,0.35921893314060593,1.6087814788466988,-1.008557799611106,71.69813867055093,-1.217545171915006,0.6247812728530466,5,-0.5000002384185791,-0.8850002288818359,-2.837500214576721,-3.150000214576721,-0.010000228881835938,3,0.021850847669961038,-1.7619056269172868,7.960000038146973,-2.4736823612969054,7.800000190734862,-2.5652125237899885,7.610000133514403,0.021850847669961038
7644,2003-05-30,7.920000076293945,7.960000038146973,7.75,7.860000133514403,1704600.0,0.01799484096531212,2.0000034059829495,-0.27272727272727676,73.04965126629025,70.20747936620221,-0.6779694647618699,-1.2029929768174368,-2.34680327581858,-1.9796636316604364,26.743098241241974,0.21000003814697266,0.5537833791396878,1.0310000658035277,-0.26396030241797597,2.3259604340250313,0.3835198816927754,1.67848024991428,-0.9391884639352917,76.81161824005636,4.132121173854301,0.6474801841107518,5,-0.6400001049041748,-1.0250000953674316,-2.7625001668930054,-3.1250001192092896,-0.20000028610229492,4,0.01767681085531847,-1.2666626400507353,7.78000020980835,-1.7619056269172868,7.960000038146973,-2.4736823612969054,7.800000190734862,0.01767681085531847
7645,2003-06-02,8.149999618530272,8.279999732971191,8.0,8.0,1603100.0,0.02904034596221261,-2.7333392673219485,2.4999960263531587,79.5138941778828,72.78971482897958,-0.8044440179790957,-1.3477239188166443,-2.499689725474182,-2.261475666946687,28.084536940038962,0.3599996566772461,0.6257450056457312,1.1629996299743635,-0.20388852625531229,2.529887786204039,0.4795555518595256,1.8464437080892013,-0.9933178763560342,80.59698624501877,5.561958226351663,0.683444078114838,6,-0.7699997425079328,-1.1549997329711896,-2.8499997258186323,-3.2499996423721296,-0.939999580383299,0,-0.006134876000099765,2.0000034059829495,7.920000076293945,-1.2666626400507353,7.78000020980835,-1.7619056269172868,7.960000038146973,-0.006134876000099765
7646,2003-06-03,7.869999885559082,8.149999618530272,7.78000020980835,8.149999618530272,1365200.0,-0.03435579706464864,1.642855439865689,-1.8666696336609845,75.57755931391459,74.5295518122727,-0.3986226231164798,-0.9751682442077918,-2.1600371903213613,-2.034324926938072,29.238840118734856,0.36999940872192205,0.62865427993236,0.7924998998641968,-0.555510337008533,2.1405101367369275,0.11849478142783187,1.4665050183005617,-0.511120905041393,24.074096967492064,-53.04666624751326,0.6740051184363652,6,-0.49000000953674316,-0.875,-2.5,-2.9399999380111694,-0.5899996757507324,1,0.0,-2.7333392673219485,8.149999618530272,2.0000034059829495,7.920000076293945,-1.2666626400507353,7.78000020980835,0.0
7647,2003-06-04,8.25,8.25,7.860000133514403,7.869999885559082,1355700.0,0.04828464040237068,1.0526302580692164,-1.3571445601343406,76.20579251417712,75.63517902650953,-0.6020841342266694,-1.2482608585058133,-2.4615214137621635,-2.4717280791122658,30.563874433176796,0.3899998664855966,0.6788648389985141,1.0640000104904175,-0.2952319698040462,2.423231990784881,0.38438402034318564,1.7436160006376493,-0.7253192840406806,94.4444935017687,15.532841843816769,0.679615990147232,6,-0.6000001430511475,-1.255000114440918,-2.734999895095825,-3.269999861717224,-0.9800000190734863,2,-0.0315151792584043,1.642855439865689,7.869999885559082,-2.7333392673219485,8.149999618530272,2.0000034059829495,7.920000076293945,-0.0315151792584043
7648,2003-06-05,8.5,8.510000228881836,8.060000419616701,8.149999618530272,1729400.0,0.030303030303030276,1.432425884208726,0.9210533580619382,75.16778910097304,76.09551780410251,-0.6631557964116661,-1.3725214911321615,-2.6426663604622167,-2.7796971766120695,32.26398120654614,0.44999980926513494,0.7645044160286467,1.189500021934509,-0.172332770551332,2.55133281442035,0.508583625691589,1.8704164181774292,-0.8393618609785438,98.68418080655726,21.513087515213982,0.6809163962429203,6,-0.5499999523162842,-1.3899998664855957,-2.662500023841858,-3.3149999380111694,-1.2699999809265137,3,-0.085882355185116,1.0526302580692164,8.25,1.642855439865689,7.869999885559082,-2.7333392673219485,8.149999618530272,-0.085882355185116
7649,2003-06-06,8.229999542236326,8.949999809265137,8.220000267028809,8.75,1928300.0,-0.03176475973690274,-1.7037069741977642,-1.4857139743107641,69.99999701976755,75.37879291134755,-0.29044669616539043,-1.0317691689903175,-2.302627218449084,-2.5642358766490867,33.215211705499726,0.7299995422363281,0.8507467502334718,0.8409995794296243,-0.5437580251404484,2.225757183999697,0.148620777144588,1.5333783817146607,-0.39948898524279386,38.46149457118656,-36.00956717963294,0.6923788022850365,6,0.05000042915344416,-0.8999996185302717,-2.3299995660781843,-3.044999480247496,-1.1299996376037589,4,-0.05589302392413231,1.432425884208726,8.5,1.0526302580692164,8.25,1.642855439865689,7.869999885559082,-0.05589302392413231
7650,2003-06-09,8.350000381469728,8.449999809265138,8.100000381469728,8.239999771118164,763200.0,0.014580904727583333,1.2580647146047523,-0.21153944907017105,74.4479445918411,75.01279287583496,-0.3290418757606606,-1.07039715860956,-2.3510404228644326,-2.7394301274406185,33.82632080335408,0.34999942779541016,0.9226689189304933,0.8745003938674945,-0.5240624256982809,2.27306321343327,0.1752189840846068,1.5737818036503821,-0.29559197402187465,48.71798006820012,-25.534612586695786,0.6992814097828879,6,-0.005000591278077948,-0.8850004673004168,-2.402500271797182,-3.1650003194808978,-1.550000190734866,0,-0.07544916916125799,-1.7037069741977642,8.229999542236326,1.432425884208726,8.5,1.0526302580692164,8.25,-0.07544916916125799
7651,2003-06-10,8.159999847412111,8.449999809265138,8.039999961853027,8.369999885559082,1119500.0,-0.02275455393741843,1.216216076891937,-1.9090806630600168,71.95121259791696,74.0557871251844,-0.09231280246862816,-0.7860187573954764,-2.0847036457965027,-2.6043721119460086,34.948892175913734,0.40999984741211115,0.9333955559230382,0.5989998579025286,-0.7435491510689047,1.9415488668739629,-0.07227464658318894,1.2702743623882453,0.7899999618530256,27.52291771931804,-47.17446817801782,0.671274504485717,6,0.18499994277953924,-0.6949999332427996,-2.2124997377395648,-2.9749997854232806,-1.5499997138977077,1,-0.11642154743010502,1.2580647146047523,8.350000381469728,-1.7037069741977642,8.229999542236326,1.432425884208726,8.5,-0.11642154743010502
7652,2003-06-11,8.210000038146973,8.260000228881836,8.050000190734862,8.189999580383299,1556200.0,0.0061274744693431415,2.499976158308859,-0.09524025776450624,71.2499938532734,74.12931493733743,-0.11523983892984901,-0.7243001765993711,-2.0562126989702865,-2.709102849675947,36.48442173812108,0.21000003814697443,0.909394330221577,0.5545000553131105,-0.68214185665272,1.791141967278941,-0.06382090066980517,1.1728210112960253,0.7217997741699218,18.681330197735495,-55.0244317696407,0.6183209559829151,6,0.1399998664855957,-0.7450001239776611,-2.237499952316284,-3.024999976158142,-1.2699999809265137,2,-0.11327647064768198,1.216216076891937,8.159999847412111,1.2580647146047523,8.350000381469728,-1.7037069741977642,8.229999542236326,-0.11327647064768198
7653,2003-06-12,8.300000190734862,8.369999885559082,8.109999656677246,8.220000267028809,854300.0,0.010962259703984456,1.3636458215929879,3.999904634750653,66.66666090776624,73.42009378639031,-0.13826050654503952,-0.7188409629058174,-2.088268898937052,-2.846680624205341,37.7945362084793,0.26000022888183594,0.8642689671748149,0.56050019264221,-0.6062402333493377,1.7272406186337568,-0.022870020353563447,1.1438704056379834,0.6139636245727562,28.57145851411209,-40.21446134198641,0.5833702129957734,6,0.06499981880188166,-0.83500027656555,-2.327500104904173,-3.115000128746031,-1.900000095367429,3,-0.1240964079685345,2.499976158308859,8.210000038146973,1.216216076891937,8.159999847412111,1.2580647146047523,8.350000381469728,-0.1240964079685345
7654,2003-06-13,8.159999847412111,8.350000381469728,8.050000190734862,8.300000190734862,818400.0,-0.01686751085608773,1.4999940395535154,-1.7500059604701563,60.29961429789169,71.28517379972463,0.04398999959424188,-0.5138245382425257,-1.8901119826264106,-2.748848811723958,38.53225661703134,0.30000019073486683,0.7889234390899595,0.36249985694885467,-0.7640949374931321,1.4890946513908405,-0.2007975402721378,0.9257972541698472,0.7364846908264155,29.26827566315311,-35.84546708466077,0.5632973972209929,6,0.205000162124632,-0.5899999141693133,-2.107499837875368,-2.9749997854232806,-1.4699997901916522,4,-0.11397056932955307,1.3636458215929879,8.300000190734862,2.499976158308859,8.210000038146973,1.216216076891937,8.159999847412111,-0.11397056932955307
7655,2003-06-16,8.399999618530272,8.420000076293945,8.060000419616701,8.060000419616701,908000.0,0.029411737206622046,-1.117650028750555,-2.428559750955411,61.02939629637942,69.66871124222072,-0.17524701263293352,-0.6741902271276707,-2.061519706452396,-3.020469334651855,39.24835823398155,0.3599996566772443,0.7847445176124053,0.5299996376037583,-0.5527259162842313,1.612725191491748,-0.011363139340236472,1.0713624145477532,0.47935522818054466,87.8048269894576,24.82148209428989,0.541362776943995,6,0.005000352859498847,-0.7949995994567853,-2.3474996089935285,-3.214999556541441,-1.8099994659423801,0,-0.15476187773031858,1.4999940395535154,8.159999847412111,1.3636458215929879,8.300000190734862,2.499976158308859,8.210000038146973,-0.15476187773031858
7656,2003-06-17,8.449999809265138,8.5,8.260000228881836,8.399999618530272,695600.0,0.005952403929229577,2.199984741269145,0.1470597310071225,59.38696317028928,67.79995242623318,-0.1501075225951798,-0.6263519059797567,-2.04093262388401,-3.1030785842676547,40.328902644741625,0.23999977111816406,0.762463127371058,0.4974998474121115,-0.4891238244320153,1.4841235192562383,0.0041880114900472165,0.9908116833341749,0.4125679397485218,88.8888417938414,28.485343750277238,0.49331183592206357,6,0.045000076293943536,-0.8449997901916522,-2.3974997997283953,-3.264999747276308,-1.9299998283386248,1,-0.19526623145258626,-1.117650028750555,8.399999618530272,1.4999940395535154,8.159999847412111,1.3636458215929879,8.300000190734862,-0.19526623145258626
7657,2003-06-18,8.329999923706055,8.5,8.100000381469728,8.449999809265138,669600.0,-0.014201170209200198,2.636355754767266,-2.399988555951724,60.7843012591672,66.20178711047699,-0.019630625563046067,-0.4000618067373809,-1.8428697950440753,-2.9772777506819184,41.31771521747044,0.39999961853027166,0.695206652123388,0.2969999551773075,-0.5131487392074447,1.1071486495620597,-0.10807439201506774,0.7020743023696836,0.5161164695643929,62.22218925568882,3.1132410712426193,0.4050743471923759,6,0.16499996185302734,-0.7249999046325684,-2.3124998807907104,-3.144999861717224,-1.7599997520446768,2,-0.20648256974129908,2.199984741269145,8.449999809265138,-1.117650028750555,8.399999618530272,1.4999940395535154,8.159999847412111,-0.20648256974129908
7658,2003-06-19,8.489999771118164,8.739999771118164,8.300000190734862,8.369999885559082,1350400.0,0.019207664931277124,-2.384621591980278,-0.9999999999999852,61.089481312819096,65.21172980970492,-0.20249242476298868,-0.4541835490048065,-1.9181142091488654,-3.121386088877327,42.97537966730578,0.43999958038330256,0.6621371549505781,0.37499980926513743,-0.239303218752152,0.9893028372824269,0.06784829525649272,0.6821513232737821,0.33999429352393484,63.7680939079525,6.613448043844677,0.3071515140086447,6,-0.09999990463256836,-0.8599998950958252,-2.47249972820282,-3.3049997091293335,-1.8199996948242188,3,-0.18256769796043992,2.636355754767266,8.329999923706055,2.199984741269145,8.449999809265138,-1.117650028750555,8.399999618530272,-0.18256769796043992
7659,2003-06-20,8.340000152587889,8.729999542236326,8.329999923706055,8.600000381469728,863100.0,-0.017667800067622363,-1.8571331257961332,-2.166670640313471,53.81526919641694,62.919210321324464,-0.03939064133887982,-0.24092803769879012,-1.6894798994057822,-2.9593992945532452,43.769008191946455,0.39999961853027166,0.5918852776457406,0.17700018882751323,-0.3373863758392961,0.6913867534943225,-0.08019309350589054,0.4341934711609179,0.4741940299984293,41.17647058823488,-12.475328356084873,0.2571932823334046,6,0.049999713897706854,-0.6250002384185773,-2.255000114440916,-3.1550000905990583,-1.7800002098083478,4,-0.2326139114779845,-2.384621591980278,8.489999771118164,2.636355754767266,8.329999923706055,2.199984741269145,8.449999809265138,-0.2326139114779845
7660,2003-06-23,8.050000190734862,8.350000381469728,7.880000114440918,8.300000190734862,1465300.0,-0.03477217704403046,1.6857128843984057,0.9615376150826997,53.60000335693099,60.880187072326024,0.22750348741830884,0.08825042162334995,-1.320014763016534,-2.6589767963609843,43.470213696796186,0.47000026702881037,0.4999837097647779,-0.13499977588653778,-0.5831772405036091,0.31317768873053264,-0.35908850819507343,0.08908895642199788,0.748710107436791,19.767458623270564,-36.07144098889134,0.22408873230853524,6,0.2599997520446795,-0.33500027656555,-1.9025001525878888,-2.8450001478195173,-1.6700000762939435,0,-0.16894411196159886,-1.8571331257961332,8.340000152587889,-2.384621591980278,8.489999771118164,2.636355754767266,8.329999923706055,-0.16894411196159886
7661,2003-06-24,7.960000038146973,8.100000381469728,7.8499999046325675,8.050000190734862,970800.0,-0.011180142913719937,1.6315765697936846,0.3600006103515554,43.43892066601794,57.79006782929764,0.31977828975300326,0.20116583859861592,-1.1506016035799167,-2.5575346040754674,42.941711111114735,0.25000047683716087,0.43543858147982917,-0.23299992084503174,-0.6573184659890803,0.1913186242990177,-0.4451591934170569,-0.020840648273007467,0.8019618526754506,12.359567417551448,-37.00162391068709,0.21215927257202455,6,0.33499979972839355,-0.24500012397766113,-1.7675000429153442,-2.725000023841858,-1.4600000381469727,1,-0.17211053756200823,1.6857128843984057,8.050000190734862,-1.8571331257961332,8.340000152587889,-2.384621591980278,8.489999771118164,-0.17211053756200823
7662,2003-06-25,7.8499999046325675,7.920000076293945,7.28000020980835,7.300000190734862,4779300.0,-0.013819112184327631,-1.1694922651313107,-6.111097571313646,34.299530373459845,54.19371999215249,0.417216951569789,0.3188501105742789,-0.9669545570611264,-2.437573942436365,41.66335032145635,0.679999828338623,0.33831467877128407,-0.337500047683716,-0.7771110370908305,0.10211094172339763,-0.5573055423872733,-0.11769455298015874,0.8572442670184648,39.04108671874203,-3.912493028364615,0.21980549470355693,6,0.16000008583068936,-0.13499999046325595,-1.6499999761581412,-2.6149998903274527,-1.440000057220459,2,-0.16942674393170032,1.6315765697936846,7.960000038146973,1.6857128843984057,8.050000190734862,-1.8571331257961332,8.340000152587889,-0.16942674393170032
7663,2003-06-26,7.949999809265138,8.100000381469728,7.5900001525878915,7.5900001525878915,1373200.0,0.012738841509228216,-1.8333373069801129,0.6545451708074937,42.63159189196793,52.23060639149429,0.293179329465727,0.24478965395077967,-1.0090027064417537,-2.5256533324488233,40.586479667741884,0.5100002288818368,0.2602862151730516,-0.24600012302398522,-0.6581523532420439,0.16615210719407258,-0.45207623813301456,-0.03992400791495587,0.64306484543848,46.2068902014524,2.574173514388214,0.2060761151090289,6,0.06000018119811923,-0.23499989509582608,-1.6849998235702524,-2.714999794960023,-1.5899996757507342,3,-0.17358486424055908,-1.1694922651313107,7.8499999046325675,1.6315765697936846,7.960000038146973,1.6857128843984057,8.050000190734862,-0.17358486424055908
7664,2003-06-27,8.060000419616701,8.260000228881836,8.0,8.050000190734862,844700.0,0.013836555093166947,-3.727250658898599,0.027778440052250077,42.32804860203551,50.15267886990052,0.18718675396072726,0.15369533471896268,-1.0605127939778018,-2.6101990385551526,39.568939632511515,0.31000041961669833,0.18283196220972187,-0.14299952983856024,-0.5398873918432052,0.25388833216608475,-0.3414434608408836,0.055444401163763146,0.4280190794952947,72.8972041749538,28.67228125321163,0.1984439310023226,6,-0.05000042915344416,-0.0750005245208758,-1.7600003480911273,-2.8250004053115862,-1.870000362396242,4,-0.17245660929988615,-1.8333373069801129,7.949999809265138,-1.1694922651313107,7.8499999046325675,1.6315765697936846,7.960000038146973,-0.17245660929988615
7665,2003-06-30,8.100000381469728,8.130000114440918,7.949999809265138,8.060000419616701,3225800.0,0.004962774165082395,2.6000267030337656,3.999904634749676,48.27587813362725,48.91811386582696,0.11192700686136625,0.11568892713688506,-1.0442200289321821,-2.6244127502625396,38.028588983513416,0.18000030517578036,0.12357020294675536,-0.10049960613250519,-0.4994178172519863,0.2984186049869768,-0.29995871169224664,0.09895949942723625,0.2913775744979752,83.67348527570694,35.793564704293324,0.199459105559741,6,-0.0900003910064715,0.014999628067014825,-1.5175004005432147,-2.7000004053115862,-1.990000247955325,0,-0.19012350199553418,-3.727250658898599,8.060000419616701,-1.8333373069801129,7.949999809265138,-1.1694922651313107,7.8499999046325675,-0.19012350199553418
7666,2003-07-01,7.869999885559082,8.039999961853027,7.6599998474121085,8.039999961853027,1783300.0,-0.028395121614662622,3.4705875753121984,-4.250005960470162,41.14583410943507,46.73606196030117,0.280499982125896,0.364370909019863,-0.7610506847285272,-2.37161771478456,36.89028822277008,0.44000053405761985,0.08967539106416211,-0.3305001020431515,-0.7294183131626326,0.0684181090763305,-0.529959207602893,-0.13104099648341005,0.4324678507158737,60.20404737425732,8.274176116860993,0.199459105559741,7,0.1400001049041748,0.24500012397766113,-1.0199997425079346,-2.264999747276306,-1.619999885559082,1,-0.18932653021408719,2.6000267030337656,8.100000381469728,-3.727250658898599,8.060000419616701,-1.8333373069801129,7.949999809265138,-0.18932653021408719
7667,2003-07-02,7.989999771118164,8.0,7.769999980926514,7.800000190734862,794200.0,0.015247762046257884,1.1904759742235502,-1.1176440889048511,42.05127440182641,44.62070563685754,0.11979709491786039,0.23599322710792237,-0.8279701329670051,-2.4667761494766047,35.548261153758624,0.23000001907348633,0.034648055289626,-0.19750020503997767,-0.6064461788194624,0.21144576873950705,-0.40197319192972003,0.0069727818497646865,0.23067056303946387,59.70142880323846,4.617895273245864,0.20447298688974216,7,0.015000104904174805,0.1250002384185791,-1.0399997234344482,-2.3149996995925903,-1.5,2,-0.18648308057581398,3.4705875753121984,7.869999885559082,2.6000267030337656,8.100000381469728,-3.727250658898599,8.060000419616701,-0.18648308057581398
7668,2003-07-03,7.769999980926514,7.96999979019165,7.699999809265138,7.889999866485597,510800.0,-0.02753439255241208,-1.0769211018596707,-0.6315797398973059,40.394092951290496,43.12946383184349,0.2535923186156399,0.420034519934827,-0.5679575591346273,-2.220566927318723,33.73637335505285,0.28999996185302646,-0.027419206067984092,-0.3809999942779534,-0.8026208827821115,0.04062089422620563,-0.5918104385300325,-0.17018955002587433,0.37541674328317143,18.33334392970801,-38.36264103900538,0.21081044425207943,7,0.0450003147125253,0.3450000286102295,-0.7125000953674316,-2.03000009059906,-1.309999942779541,3,-0.17503219264515824,1.1904759742235502,7.989999771118164,3.4705875753121984,7.869999885559082,2.6000267030337656,8.100000381469728,-0.17503219264515824
7669,2003-07-07,7.769999980926514,7.880000114440918,7.739999771118164,7.78000020980835,795100.0,0.0,-2.999972752414817,0.08333532015672002,32.40224907249883,40.77415780023991,0.18353559173907907,0.40454685946369295,-0.5329226342097861,-2.189141596832343,31.311303053796486,0.1400003433227539,-0.08939018313937375,-0.358000016212463,-0.8105297265340301,0.09452969410910406,-0.5842648713732466,-0.13173516105167948,0.3061834221310651,23.404270429417124,-28.143962097006316,0.22626485516078354,7,2.384185791015625e-07,0.3450000286102295,-0.6825000047683716,-2.0,-1.380000114440917,0,-0.18146716227455872,-1.0769211018596707,7.769999980926514,1.1904759742235502,7.989999771118164,3.4705875753121984,7.869999885559082,-0.18146716227455872
7670,2003-07-08,7.71999979019165,7.760000228881836,7.610000133514403,7.710000038146973,789200.0,-0.006435030998404367,2.333312140718979,-0.9999523173755483,29.608943012113016,39.237493616472705,0.20316772896647262,0.42681186005549065,-0.43904194279620246,-2.1072087779212163,29.269882906801612,0.15999984741211026,-0.17185014179990699,-0.37650017738342356,-0.8511313072678757,0.09813095250102943,-0.6138157423256505,-0.1391846124411975,0.2924889574059897,25.581325718721565,-20.36602086663595,0.23731556494222644,7,0.05000042915344238,0.3950002193450928,-0.6324998140335083,-1.8799998760223389,-1.4599995613098145,1,-0.19818649929434895,-2.999972752414817,7.769999980926514,-1.0769211018596707,7.769999980926514,1.1904759742235502,7.989999771118164,-0.19818649929434895
7671,2003-07-09,7.210000038146973,7.699999809265138,7.1500000953674325,7.5999999046325675,9347200.0,-0.06606214584262537,-1.1568626717666526,-39.000953697963766,24.311932826340367,38.127760555681654,0.6655853251222164,0.908573873996275,0.09627687516825567,-1.5671194745487567,27.687453182028342,0.5699996948242179,-0.23903229759730849,-0.838999938964843,-1.4557451782176063,-0.22225469971208067,-1.1473725585912238,-0.5306273193384614,0.7438896264275243,7.0588175895709675,-35.30846687868785,0.30837261962638124,7,0.49500012397766113,0.8399999141693115,-0.022500157356262207,-1.2100001573562622,-0.880000114440918,2,-0.15256586668691308,2.333312140718979,7.71999979019165,-2.999972752414817,7.769999980926514,-1.0769211018596707,7.769999980926514,-0.15256586668691308
7672,2003-07-10,7.28000020980835,7.5,6.989999771118164,7.199999809265138,6862500.0,0.009708761621500361,-1.0399989700327206,-0.20512930238699692,21.052650791720637,35.73010043343195,0.5657191895890552,0.8066873632507079,0.052931201828551266,-1.6059982295611785,26.131753844864193,0.5100002288818359,-0.2880269643261837,-0.7224997758865364,-1.4227214575655136,-0.022278094207559107,-1.072610616726024,-0.37238893504704773,0.593500497845441,29.591880923059406,-9.652432130538031,0.35011084083948846,7,0.3449997901916504,0.6899995803833008,-0.09250032901763916,-1.2250003814697266,-1.0400004386901855,3,-0.14148354122581341,-1.1568626717666526,7.210000038146973,2.333312140718979,7.71999979019165,-2.999972752414817,7.769999980926514,-0.14148354122581341
7673,2003-07-11,7.269999980926514,7.4000000953674325,7.21999979019165,7.300000190734862,1477200.0,-0.0013736577738504563,-1.7692228690061063,-0.3750007450543224,22.564115605794413,33.53410787829406,0.5242478648626454,0.7753169722077082,0.0977563771983867,-1.5668541827942697,24.34364403368832,0.18000030517578214,-0.30517087179971725,-0.6809999942779541,-1.4382775669677166,0.07627757841180838,-1.0596387806228353,-0.30236120793307286,0.4974806143430017,31.46068559513005,-7.227785019235313,0.378638786344881,7,0.28999996185302734,0.6999998092651367,0.05249989032745361,-1.0600001811981201,-1.0,4,-0.10729026297864497,-1.0399989700327206,7.28000020980835,-1.1568626717666526,7.210000038146973,2.333312140718979,7.71999979019165,-0.10729026297864497
7674,2003-07-14,7.230000019073486,7.420000076293945,7.1500000953674325,7.3499999046325675,1432200.0,-0.005502058040986357,1.0769211018596565,3.999968211078528,25.88236548082972,31.045939805760995,0.48514945525964404,0.7821737703203393,0.1783149464906586,-1.4981261448994312,22.728075860076814,0.2699999809265128,-0.29486780751215047,-0.6744999647140499,-1.4897357118374401,0.14073578240934115,-1.082117838275746,-0.26688209115235395,0.4441828772978669,31.168844840996577,-9.503510464225606,0.40761787356169554,7,0.2849998474121094,0.7399997711181641,0.30000007152557373,-0.9049999713897705,-0.8800001144409189,0,-0.10650068864386919,-1.7692228690061063,7.269999980926514,-1.0399989700327206,7.28000020980835,-1.1568626717666526,7.210000038146973,-0.10650068864386919
7675,2003-07-15,7.0999999046325675,7.230000019073486,6.960000038146973,7.1599998474121085,1669500.0,-0.017980652019082277,1.6999959468899293,0.5000000000000037,25.28736955155695,29.283888188218988,0.512250711912225,0.8535494631368667,0.34400835287530374,-1.3400219131663569,21.056434534215967,0.26999998092651367,-0.3207128208976906,-0.7395000934600837,-1.5947125709200778,0.11571238399991035,-1.1671063321900812,-0.31189385473008713,0.4920810167084033,18.918906728045364,-24.28827030851496,0.4276062387299969,7,0.38000011444091886,0.7500000000000009,0.7050000429153451,-0.5550000667572013,-0.6500000953674299,1,-0.10000000671601617,1.0769211018596565,7.230000019073486,-1.7692228690061063,7.269999980926514,-1.0399989700327206,7.28000020980835,-0.10000000671601617
7676,2003-07-16,6.800000190734862,7.0999999046325675,6.679999828338622,7.050000190734862,1757000.0,-0.04225348139821283,1.4000043596611453,4.166670640313441,22.797945895063833,27.144629465245362,0.7202514735637475,1.0789137460151208,0.6811421876213091,-1.0143352827515137,19.355360148336842,0.4200000762939453,-0.36668177921743883,-0.9569998264312751,-1.8799036767706019,-0.03409597609194748,-1.418451751600938,-0.4955479012616113,0.7035894069589483,14.634187472560049,-27.897882145720075,0.46145192516966377,7,0.5249996185302743,0.9099996089935312,1.1049996614456186,-0.19500017166137606,-0.34000015258788974,2,-0.07941175686859347,1.6999959468899293,7.0999999046325675,1.0769211018596565,7.230000019073486,-1.7692228690061063,7.269999980926514,-0.07941175686859347
7677,2003-07-17,6.610000133514403,6.789999961853027,6.570000171661378,6.699999809265138,2004500.0,-0.027941184101632488,-1.5882389240284587,0.3599987030029368,16.83170654038514,24.52658653070032,0.7754605077208323,1.1947017581092298,0.9061894157472894,-0.7974166402666425,18.24242084088084,0.23000001907348455,-0.4422308108195443,-1.0609998941421521,-2.0751295009221797,-0.04687028736212451,-1.568064697532166,-0.5539350907521383,0.7618151010825773,4.705878393047173,-35.81799225970181,0.507064803390014,7,0.615000009536744,1.044999837875367,1.2949997186660775,-0.005000114440917081,-0.26000022888183594,3,-0.04236009139979824,1.4000043596611453,6.800000190734862,1.6999959468899293,7.0999999046325675,1.0769211018596565,7.230000019073486,-0.04236009139979824
7678,2003-07-18,6.940000057220459,6.949999809265138,6.5999999046325675,6.619999885559082,1392300.0,0.04992434448418104,1.058824931875332,-3.555570272804749,24.999994678157307,23.70411382021793,0.35240252995550314,0.7827582227337713,0.6180505322731644,-1.0994234579942752,16.496779399504153,0.34999990463257014,-0.48258535020723414,-0.6534999847412113,-1.6406441914767864,0.33364422199436383,-1.1470720881089989,-0.15992788137342373,0.2874884660481136,43.52940318493592,6.807225454159273,0.49357210336778773,7,0.22500014305114746,0.7149999141693115,0.967499852180481,-0.33500003814697266,-0.559999942779541,4,-0.1008645937076047,-1.5882389240284587,6.610000133514403,1.4000043596611453,6.800000190734862,1.6999959468899293,7.0999999046325675,-0.1008645937076047
7679,2003-07-21,6.4000000953674325,6.9099998474121085,6.389999866485597,6.9099998474121085,1242200.0,-0.07780979213266781,1.039216602916936,-1.593748370186363,18.978099776252037,22.522909016233378,0.7572657286555486,1.2331926420872188,1.1735451351727297,-0.5315718631695816,14.787523106660199,0.5500001907348624,-0.5543630850662256,-1.0964999437332148,-2.153571837866356,-0.0394280496000734,-1.6250358907997855,-0.5679639966666441,0.7091405246118452,1.1905032220562135,-28.370208029909207,0.5285359470665709,7,0.6449997425079346,1.1649997234344474,1.5149998664855948,0.2049999237060538,0.19000005722045898,0,-0.02031251757871344,1.058824931875332,6.940000057220459,-1.5882389240284587,6.610000133514403,1.4000043596611453,6.800000190734862,-0.02031251757871344
7680,2003-07-22,6.690000057220459,6.75,6.3499999046325675,6.4000000953674325,1680200.0,0.04531249336432652,-1.0512807345731041,-0.5686276526417261,28.928572340887513,23.03586896229417,0.3417321551693355,0.881263620077128,0.9040186208070073,-0.7957428883219544,14.596790264018992,0.40000009536743253,-0.6059604169074646,-0.7384999752044674,-1.8203360834501794,0.34333613304124366,-1.2794180293273225,-0.19758192108161232,0.2753124120600825,45.333353678385535,18.83714593903757,0.5409180541228555,7,0.2349998950958252,0.8549997806549072,1.2774999141693115,0.07499980926513672,0.009999752044678623,1,-0.05082214494466741,1.039216602916936,6.4000000953674325,1.058824931875332,6.940000057220459,-1.5882389240284587,6.610000133514403,-0.05082214494466741
7681,2003-07-23,6.5900001525878915,6.75,6.5,6.699999809265138,696400.0,-0.014947668726047136,1.3809519484471207,-0.3793092108508432,24.820148327244794,23.454479799574635,0.3850258612843591,0.9205617312203946,1.0292325324807088,-0.669434960607382,14.49132612874765,0.25,-0.6523687922446406,-0.7699998855590815,-1.883174510563241,0.3431747394450779,-1.3265871980611612,-0.2134125730570018,0.319999694824217,40.00004768372358,16.97273992808657,0.5565873125020799,7,0.2949998378753653,0.9549996852874747,1.414999842643737,0.1749997138977042,0.019999980926511896,2,-0.02124436116557238,-1.0512807345731041,6.690000057220459,1.039216602916936,6.4000000953674325,1.058824931875332,6.940000057220459,-0.02124436116557238
7682,2003-07-24,6.519999980926514,6.789999961853027,6.510000228881836,6.690000057220459,1462600.0,-0.0106221805827863,-1.9473721195207525,1.5454600625959096,26.23574247893667,23.862438341034885,0.37535538859034645,0.933683200769055,1.1283440793374737,-0.5700733025019886,15.923569141240506,0.2799997329711914,-0.6981925515182095,-0.7735000610351559,-1.9217760712667733,0.3747759491964615,-1.3476380661509646,-0.1993620559193472,0.2779998779296866,28.333350552455737,4.517628187580669,0.5741380051158089,7,0.36500000953674316,1.0249998569488525,1.5299999713897705,0.24499988555908203,0.15000009536743164,3,-0.009202445238506662,1.3809519484471207,6.5900001525878915,-1.0512807345731041,6.690000057220459,1.039216602916936,6.4000000953674325,-0.009202445238506662
7683,2003-07-25,6.570000171661378,6.639999866485597,6.5,6.53000020980835,1133600.0,0.007668740932689211,-1.7999866486105196,-0.2352937876560992,27.61194640635634,24.05461399942673,0.24095726595934241,0.8168777152048712,1.0989651167698655,-0.5896441567017527,17.04410410291245,0.1399998664855966,-0.6854853322451868,-0.6544998884201041,-1.8025228752901272,0.49352309844991993,-1.2285113818551157,-0.08048839498509253,0.2199997901916495,39.28576598362607,14.781096134437469,0.5740114934350119,7,0.2199997901916495,0.9749996662139884,1.4799997806549063,0.19499969482421786,0.13999986648559481,4,-0.03348558010359659,-1.9473721195207525,6.519999980926514,1.3809519484471207,6.5900001525878915,-1.0512807345731041,6.690000057220459,-0.03348558010359659
7684,2003-07-28,6.670000076293945,6.730000019073486,6.519999980926514,6.610000133514403,1073400.0,0.015220685238928944,1.333335982431183,1.499999999999989,30.769236143557677,24.66371028742681,0.059415825047981485,0.6402279472498398,1.0089231992799768,-0.6596016762772887,17.76101526894111,0.21000003814697266,-0.6725174729766215,-0.4849999666213991,-1.5874469130311812,0.617446979788383,-1.0362234398262897,0.06622350658349152,-0.32000017166137784,72.72730228329114,46.3611691003612,0.551223473204891,7,0.05499982833862216,0.8699996471405012,1.339999794960022,0.09499979019165039,0.15000009536743253,0,-0.043478254653058435,-1.7999866486105196,6.570000171661378,-1.9473721195207525,6.519999980926514,1.3809519484471207,6.5900001525878915,-0.043478254653058435
7685,2003-07-29,6.559999942779541,6.670000076293945,6.449999809265138,6.610000133514403,1129000.0,-0.016491773951451516,1.5882372740634256,-0.8333373069800808,36.05150249725512,26.13632768767029,0.09472265836330962,0.6629282546936324,1.1294203231020443,-0.5182970935398181,18.70522813088061,0.2200002670288077,-0.6733655651369483,-0.5180000782012941,-1.5557626960798672,0.5197625396772798,-1.036881387140581,0.0008812307379928441,-0.20240003585815547,32.35296592579277,3.3981639300601145,0.5188813089392869,7,0.08999991416931152,0.7900002002716064,1.4924999475479126,0.2049999237060547,0.48000001907348633,1,0.004573202754577954,1.333335982431183,6.670000076293945,-1.7999866486105196,6.570000171661378,-1.9473721195207525,6.519999980926514,0.004573202754577954
7686,2003-07-30,6.380000114440918,6.6500000953674325,6.369999885559082,6.639999866485597,1131100.0,-0.02743899846169129,-1.0000000000000064,5.19997520456247,31.55737552742781,27.77251313067503,0.2334275610315757,0.7647886839819957,1.3228776290844984,-0.30580564122804255,20.50341533828346,0.2800002098083505,-0.6954792999850596,-0.6234999179840086,-1.6354759485619503,0.3884761125939322,-1.129487933272979,-0.1175119026950382,-0.014952205276490105,2.381006444112425,-25.398802201908985,0.5059880152889705,7,0.26999974250793457,0.9249999523162842,1.6324998140335083,0.39999985694885254,0.7300000190734854,2,0.050156691079034754,1.5882372740634256,6.559999942779541,1.333335982431183,6.670000076293945,-1.7999866486105196,6.570000171661378,0.050156691079034754
7687,2003-07-31,6.5,6.5999999046325675,6.420000076293945,6.5,793200.0,0.018808759154637977,-1.249999999999989,-0.0,34.90195946434913,28.872731440251897,0.10748660320300729,0.5559417062261147,1.2205861409608199,-0.3882944607690533,22.398778816787047,0.2199997901916495,-0.7069970092490756,-0.4290000438690189,-1.3505295668296942,0.49252947909165634,-0.8897648053493565,0.031764717611318716,-0.13000011444091797,36.111129507599586,8.433535058455572,0.4607647614803375,7,0.12999987602233798,0.8050000667572021,1.5049998760223389,0.309999942779541,0.6999998092651376,3,0.016923097463754422,-1.0000000000000064,6.380000114440918,1.5882372740634256,6.559999942779541,1.333335982431183,6.670000076293945,0.016923097463754422
7688,2003-08-01,6.4099998474121085,6.550000190734862,6.28000020980835,6.550000190734862,905400.0,-0.01384617732121407,2.857133125796133,-100.0,34.230765351176814,30.567472059687987,0.12784417188971098,0.5679489949059588,1.323423056709541,-0.25469857923215766,24.638765920852695,0.2699999809265128,-0.6889165916571187,-0.4510001897811895,-1.3098095779401149,0.4078091983777359,-0.8804048838606517,-0.021595495701727252,0.32000017166137784,28.888820601069188,1.584568489468527,0.42940469407946263,8,0.12500023841858,0.8600003719329843,1.4525001049041757,0.41499996185302823,0.6700000762939462,4,0.040561659137450023,-1.249999999999989,6.5,-1.0000000000000064,6.380000114440918,1.5882372740634256,6.559999942779541,0.040561659137450023
7689,2003-08-04,6.360000133514403,6.440000057220459,6.260000228881836,6.3499999046325675,1106100.0,-0.007800267564419872,1.1176440889048236,-0.07143003113057812,35.317461969390834,31.277348685077243,0.19173631715681339,0.5342923357447145,1.3688570940263531,-0.1620689891764835,27.015288766036484,0.17999982833862305,-0.6397518385703407,-0.43049991130828946,-1.2021958511496136,0.34119602853303466,-0.8163478812289515,-0.0446519413876274,0.36099988937378047,24.390229719293785,-3.8105209280173327,0.3858479699206619,8,0.16499996185302823,0.9000000953674325,1.5024998188018808,0.48999977111816495,0.940000057220459,0,0.05503143039073599,2.857133125796133,6.4099998474121085,-1.249999999999989,6.5,-1.0000000000000064,6.380000114440918,0.05503143039073599
7690,2003-08-05,6.190000057220459,6.5,6.179999828338622,6.300000190734862,856200.0,-0.026729571183201517,-3.9230571725151777,-10.999761586877653,37.238490217755,32.657164450689486,0.3166520281295666,0.6153403735942815,1.5248072211718284,0.04649243487176946,29.23835380671139,0.32000017166137784,-0.6340544330786431,-0.5240000009536745,-1.2058365242332716,0.1578365223259226,-0.8649182625934735,-0.1830817393138755,0.5125599739074707,2.1277070638821205,-26.64118259558132,0.3409182616397986,8,0.2949998378753662,0.9649999141693115,1.807499885559082,0.6949999332427979,1.1999998092651376,1,0.10177707732103203,1.1176440889048236,6.360000133514403,2.857133125796133,6.4099998474121085,-1.249999999999989,6.5,0.10177707732103203
7691,2003-08-06,6.110000133514403,6.329999923706055,6.0999999046325675,6.119999885559082,791800.0,-0.012924058637566183,-14.333227370260616,0.09090672643019343,39.035086435110614,34.07931377915326,0.3591746386553085,0.6416008965042943,1.5834127032574816,0.16913145161257948,30.578540508206576,0.23000001907348722,-0.5540996046840236,-0.5489999294281018,-1.2397782700839928,0.14177841122778911,-0.8943890997560473,-0.20361075910015636,0.5612062854461675,2.0000457763671875,-28.581123032917333,0.3453891703279457,8,0.30499982833862394,0.9599997997283944,1.9524998664855966,1.0099997520446786,1.4499998092651376,2,0.15220946121382473,-3.9230571725151777,6.190000057220459,1.1176440889048236,6.360000133514403,2.857133125796133,6.4099998474121085,0.15220946121382473
7692,2003-08-07,6.25,6.260000228881836,6.070000171661378,6.179999828338622,1042700.0,0.0229132346033305,3.2221939654030374,-7.000190739592238,33.49281903661996,34.732744071404774,0.1976305343471365,0.44320274075325106,1.4180460363349088,0.06966454920876508,31.692580909695046,0.1900000572204581,-0.5235295253366914,-0.35750005245208705,-1.0056025050556165,0.29060240015144245,-0.6815512787538518,-0.0334488261503223,0.37550989781433053,37.49996274709845,8.203191767842767,0.32405122630176475,8,0.15000009536743164,0.7850000858306885,1.8125,0.994999885559082,1.3200001716613778,3,0.13760002136230454,-14.333227370260616,6.110000133514403,-3.9230571725151777,6.190000057220459,1.1176440889048236,6.360000133514403,0.13760002136230454
7693,2003-08-08,6.489999771118164,6.5,6.269999980926514,6.380000114440918,1420900.0,0.03839996337890628,2.538458716942376,1.5714198132165114,52.51395814647215,37.148824293950824,-0.06136374649658993,0.14943261985480571,1.1607480948788895,-0.13070958871086802,32.446864104342076,0.25,-0.4657046276813732,-0.07850027084350586,-0.6478313451118121,0.49083080342480034,-0.3631658079776594,0.2061652662906477,0.07995915408087129,97.67436444789442,62.144595639042535,0.28466553713415316,8,-0.11999964714050293,0.5300002098083496,1.570000171661377,0.7900002002716064,1.0500001907348633,4,0.10939908523673925,3.2221939654030374,6.25,-14.333227370260616,6.110000133514403,-3.9230571725151777,6.190000057220459,0.10939908523673925
7694,2003-08-11,6.460000038146973,6.559999942779541,6.360000133514403,6.489999771118164,906400.0,-0.004622455166284678,1.35293787656095,-0.27272569640116867,42.4836558530543,37.86350800015074,-0.07183991142191815,0.12520757803500793,1.168231102544551,-0.06053703960040924,32.99997019833418,0.1999998092651376,-0.41103921390603126,-0.07000000476837176,-0.5477579098081629,0.40775790027141934,-0.3088789572882673,0.1688789477515238,-0.3899998664855948,79.59184666466845,43.43077968589977,0.23887895251989572,8,-0.09999990463256747,0.5150001049041748,1.505000114440918,0.8199999332427979,1.0999999046325684,0,0.09597521391608632,2.538458716942376,6.489999771118164,3.2221939654030374,6.25,-14.333227370260616,6.110000133514403,0.09597521391608632
7695,2003-08-12,6.389999866485597,6.489999771118164,6.03000020980835,6.489999771118164,2372900.0,-0.010835939821674523,8.2,3.333359824522334,43.33332167731021,39.17194646124878,-0.03183835602916041,0.14681639015376202,1.2070221875959168,0.045964298470059894,33.490580710344304,0.45999956130981445,-0.3636235870928557,-0.10450017452239901,-0.5028375426486278,0.29383719360382976,-0.30366885858551385,0.09466850954071582,0.17000007629394442,67.92449774626868,30.916861596076963,0.19916868406311455,8,-0.0749998092651376,0.5050003528594962,1.5525002479553214,0.9400000572204581,1.2400002479553214,1,0.1424100693682413,1.35293787656095,6.460000038146973,2.538458716942376,6.489999771118164,3.2221939654030374,6.25,0.1424100693682413
7696,2003-08-13,6.260000228881836,6.429999828338622,6.179999828338622,6.320000171661378,1141400.0,-0.02034423166197319,-1.2727195881874647,0.6000000000000142,41.666669213875366,39.923580877862804,0.08867425456243083,0.24694743149023246,1.3126852769834443,0.20425582876338666,33.49797003619896,0.25,-0.3362457062718116,-0.20749981403350848,-0.5915981983546832,0.17659857028766623,-0.3995490061940954,-0.015450621872921566,0.2999997138977051,43.39625187810957,5.072795614711147,0.19204919216058725,8,0.034999847412109375,0.6049997806549072,1.682499885559082,1.0699996948242188,1.489999771118164,2,0.1805111176178984,8.2,6.389999866485597,1.35293787656095,6.460000038146973,2.538458716942376,6.489999771118164,0.1805111176178984
7697,2003-08-14,6.329999923706055,6.329999923706055,6.0999999046325675,6.25,720900.0,0.011182059467228278,4.750005960470184,-1.3333333333333135,42.40504820134134,40.831834527881085,-0.008913235157421262,0.16326600438210548,1.206410255901007,0.1697888248614703,33.38453348813732,0.23000001907348722,-0.32472526763018994,-0.12350010871887207,-0.5061377559348914,0.25913753849714727,-0.3148189323268822,0.06781871488913804,0.21940002441406214,56.60374812189044,17.641849202599268,0.1913188236080098,8,-0.034999847412109375,0.4350001811981201,1.5475001335144043,1.0,1.3400001525878906,3,0.19431280156372455,-1.2727195881874647,6.260000228881836,8.2,6.389999866485597,1.35293787656095,6.460000038146973,0.19431280156372455
7698,2003-08-15,6.239999771118164,6.389999866485597,6.1500000953674325,6.28000020980835,377000.0,-0.014218033755551418,-1.1818181818181994,-0.5000059604701619,36.30571178481205,40.94164006292788,0.06083376468881507,0.20884247497355002,1.2502818736743215,0.2881335104196232,33.71661666799438,0.23999977111816406,-0.2863841003535921,-0.17850024700164813,-0.49634000155963687,0.1393395075563406,-0.3374201242806425,-0.019580369722653757,0.29901218223571746,39.62257870066308,4.728049632613356,0.1589198772789945,8,0.05500030517578125,0.4850003719329834,1.5575001239776611,1.0900001525878906,1.5500001907348633,4,0.2131410976486121,4.750005960470184,6.329999923706055,-1.2727195881874647,6.260000228881836,8.2,6.389999866485597,0.2131410976486121
7699,2003-08-18,6.269999980926514,6.28000020980835,6.1500000953674325,6.199999809265138,569600.0,0.004807726107171506,1.888871228376891,-1.749985099002207,40.26844993237868,41.278302253441616,0.018689906710335435,0.17771516834560686,1.182254917103541,0.2883770884563912,33.69210445149683,0.13000011444091708,-0.26405014146415695,-0.14200003147125262,-0.46667639921380477,0.18267633627129953,-0.30433821534252825,0.020338152400023013,0.2588317375564575,52.17391304347826,16.257380249890048,0.16233818387127585,8,0.02500009536743164,0.4550001621246338,1.494999885559082,1.059999942779541,1.4200000762939453,0,0.20255183170492552,-1.1818181818181994,6.239999771118164,4.750005960470184,6.329999923706055,-1.2727195881874647,6.260000228881836,0.20255183170492552
7700,2003-08-19,6.3499999046325675,6.3499999046325675,6.190000057220459,6.269999980926514,1346000.0,0.012759158524627612,3.0000000000000666,1.14285325031846,48.92085491823605,42.37672097378889,-0.04048464721850298,0.07477079683377674,1.060505246008982,0.23875450381683017,33.47062742206728,0.1599998474121085,-0.22978978763985225,-0.045000100135804466,-0.3428874035041467,0.25288720323253777,-0.19394375181997603,0.1039435515483671,0.16885518367691166,75.75759327225963,34.12848223412003,0.14894365168417129,8,-0.05499982833862216,0.2800002098083505,1.3924999237060556,0.9800000190734872,1.1100001335144052,1,0.1905511899715513,1.888871228376891,6.269999980926514,-1.1818181818181994,6.239999771118164,4.750005960470184,6.329999923706055,0.1905511899715513
7701,2003-08-20,6.449999809265138,6.550000190734862,6.25,6.3499999046325675,1000400.0,0.015748016714081547,-1.0000031789174137,1.2500000000000362,48.17517409790696,44.00809375837634,-0.09742942556414214,-0.0382146438496056,0.9251820344924493,0.17273624606471305,32.90302015797011,0.3000001907348624,-0.19323816571974106,0.061999821662904075,-0.2228897902745155,0.34688943360032365,-0.08044498430580571,0.20444462763161386,-0.419999599456788,77.77770713528113,33.98618047326414,0.14244480596870956,8,-0.1549997329711923,0.11500024795532138,1.2150001525878897,0.8800001144409171,0.8900003433227539,2,0.1829457891581272,3.0000000000000666,6.3499999046325675,1.888871228376891,6.269999980926514,-1.1818181818181994,6.239999771118164,0.1829457891581272
7702,2003-08-21,6.460000038146973,6.5999999046325675,6.360000133514403,6.449999809265138,725500.0,0.0015504231283030023,-1.5263189595891928,0.1000023841880541,51.93799337898162,43.94409767309961,-0.08326465915672188,-0.05580135756436544,0.8776345099879963,0.1971208032971541,32.380420640955855,0.23999977111816406,-0.1495704793339767,0.07500004768371582,-0.20526296472312744,0.3552630600905591,-0.06513145851970581,0.21513155388713745,-0.4195998287200924,68.88890537215573,22.25341100378364,0.14013150620342163,8,-0.14499998092651367,0.029999971389770508,1.0574997663497925,1.0049998760223389,1.119999885559082,3,0.19969039539248357,-1.0000031789174137,6.449999809265138,3.0000000000000666,6.3499999046325675,1.888871228376891,6.269999980926514,0.19969039539248357
7703,2003-08-22,6.3499999046325675,6.5999999046325675,6.320000171661378,6.5999999046325675,893700.0,-0.017027884344402944,1.239997863769517,-24.999427808508802,49.629620995537515,44.738093800042186,0.005350744762360193,0.03886443050129973,0.9451335750015453,0.32971880731174696,31.856814199941457,0.27999973297118963,-0.1062053975877415,-0.02400007247924929,-0.29062809038399084,0.24262794542549226,-0.15731408143162007,0.10931393647312149,-0.2872157073974595,44.44442089692026,-4.79820052602733,0.13331400895237075,8,-0.03499984741210849,0.1400001049041757,1.0900001525878915,1.115000009536744,1.0199999809265146,4,0.2078740459032744,-1.5263189595891928,6.460000038146973,-1.0000031789174137,6.449999809265138,3.0000000000000666,6.3499999046325675,0.2078740459032744
7704,2003-08-25,6.380000114440918,6.380000114440918,6.239999771118164,6.320000171661378,621900.0,0.004724442560458009,3.666682561253765,-0.2399997711181605,57.851244880402476,46.35119637816355,-0.041561480162731534,-0.014731082727549527,0.8766179418095863,0.3230396784745295,31.76423956537538,0.1400003433227539,-0.057786383544978115,0.020500135421753107,-0.20702421548530126,0.24802448632880747,-0.09326204003177452,0.13426231087528073,-0.2957272889099114,46.341494617553295,-8.494814172063116,0.1137621754535272,8,-0.030000209808350498,0.08999991416931152,1.0299999713897705,1.0849997997283936,1.3199996948242196,0,0.22100310691540925,1.239997863769517,6.3499999046325675,-1.5263189595891928,6.460000038146973,-1.0000031789174137,6.449999809265138,0.22100310691540925
7705,2003-08-26,6.5900001525878915,6.639999866485597,6.260000228881836,6.369999885559082,840500.0,0.0329153658902992,1.3749999999999925,3.666674613960285,67.9104528068101,49.26717233293408,-0.24608662778649748,-0.23438540350376424,0.6220115007893421,0.14101205580864473,31.10763799847472,0.37999963760376065,-0.0695506948033211,0.22900016307830917,-0.0044093088948917725,0.4624096350515101,0.11229542709170826,0.3457048990649101,-0.4850982438928222,87.50007450578823,24.907113000406575,0.11670473598660058,8,-0.22000026702880948,-0.18000006675720304,0.7149996757507315,0.87499976158142,1.259999752044676,1,0.16691955677733894,3.666682561253765,6.380000114440918,1.239997863769517,6.3499999046325675,-1.5263189595891928,6.460000038146973,0.16691955677733894
7706,2003-08-27,6.699999809265138,6.75,6.550000190734862,6.570000171661378,1246700.0,0.01669190502735418,-1.352944476389454,0.5909067264301823,67.17557224122291,52.01945278180981,-0.3208494318381492,-0.3364312930346438,0.4661520572584097,0.05990843873652718,30.088772258527108,0.1999998092651376,-0.05668827812479016,0.32299983501434415,0.04457577546530356,0.6014238945633847,0.18378780523982385,0.46221186478886445,-0.5629920231026366,90.19604543227624,23.419852034942863,0.13921202977452038,8,-0.2499997615814218,-0.28999972343444913,0.5350000858306876,0.8700001239776602,1.010000228881835,2,0.11343287321155793,1.3749999999999925,6.5900001525878915,3.666682561253765,6.380000114440918,1.239997863769517,6.3499999046325675,0.11343287321155793
7707,2003-08-28,6.610000133514403,6.800000190734862,6.5,6.800000190734862,705000.0,-0.013432787807885815,2.1578957935446215,-1.4615429759856802,55.17243222023306,54.11575505241215,-0.20892560561629292,-0.25061743077182275,0.5121691594423501,0.18224661318038393,29.014845747958518,0.3000001907348624,-0.04175532877653598,0.22750015258788991,-0.06513752957711816,0.520137834752898,0.08118131150538588,0.37381899367039395,-0.4239529702449021,66.07144377668365,3.0713212745522185,0.14631884108250412,8,-0.13499999046325595,-0.19499993324279696,0.6049997806549081,0.9949998855590829,1.2899999618530291,3,0.11043872985299963,-1.352944476389454,6.699999809265138,1.3749999999999925,6.5900001525878915,3.666682561253765,6.380000114440918,0.11043872985299963
7708,2003-08-29,6.670000076293945,6.71999979019165,6.480000019073486,6.5,539900.0,0.00907714698451012,-1.2857116906826036,-0.8947369741930788,58.823534125925086,56.177431073917305,-0.22519742604806048,-0.30581961227457377,0.4028189598277141,0.15685908600947318,27.594695082958133,0.23999977111816406,-0.00997693487981266,0.27450008392334,-0.045136195582461625,0.5941363634291417,0.11468194417043964,0.4343182236762404,-0.4225576102779076,76.78571124466337,15.2281649649685,0.1598181397529008,8,-0.17499995231628418,-0.25499987602233887,0.5449998378753662,0.934999942779541,1.3199996948242188,4,0.13643175967064347,2.1578957935446215,6.610000133514403,-1.352944476389454,6.699999809265138,1.3749999999999925,6.5900001525878915,0.13643175967064347
7709,2003-09-02,6.710000038146973,6.739999771118164,6.5,6.699999809265138,1435500.0,0.005996995711468278,5.85716621253406,0.05882484937561887,63.79311833172664,57.829904786527365,-0.21927927325509788,-0.3354528635055569,0.3177517246681969,0.14902177050042198,26.027824707244097,0.23999977111816406,0.018945730844786013,0.29700005054473877,-0.05147632039472594,0.6454764214842035,0.12276186507500686,0.4712382360144707,-0.4073017996590522,83.33330389893891,21.64833080026589,0.17423818546973224,9,-0.19000005722045898,-0.2949998378753662,0.4574998617172241,0.8949999809265137,1.3299999237060547,1,0.09836063243814452,-1.2857116906826036,6.670000076293945,2.1578957935446215,6.610000133514403,-1.352944476389454,6.699999809265138,0.09836063243814452
7710,2003-09-03,6.820000171661378,6.940000057220459,6.75,6.75,1282900.0,0.016393462427577443,-4.428559750955375,6.999856952127356,74.5614038756826,60.761708095169105,-0.28563639718300493,-0.41722639252754945,0.17238233535060932,0.07342782095773082,24.4796745618461,0.23000001907348633,0.07250963231981089,0.3755001783370977,-0.0008801259476758361,0.7518804826218712,0.18731002619471138,0.563690330479484,-0.46757173794876294,73.91307052006363,9.505131272426283,0.18819015214238677,9,-0.23000025749206632,-0.33500003814697354,0.3124996423721287,0.809999704360961,1.269999980926511,2,0.1290322016794596,5.85716621253406,6.710000038146973,-1.2857116906826036,6.670000076293945,2.1578957935446215,6.610000133514403,0.1290322016794596
7711,2003-09-04,7.039999961853027,7.050000190734862,6.8499999046325675,6.8499999046325675,2106900.0,0.03225803294049734,-1.1052655354753993,2.714279875477666,77.51938213730978,63.60408462387224,-0.4616956130018641,-0.5944587734821987,-0.07825811347827472,-0.11085654150951108,22.811894923201006,0.23000001907348455,0.1252321122516964,0.5489999771118166,0.12044544059003037,0.9775545136336028,0.33472270885092303,0.7632772453727101,-0.6170629333194713,98.24557440874317,31.49343895787068,0.21427726826089327,9,-0.39499998092651367,-0.4999997615814209,-0.039999961853027344,0.6099998950958252,0.8600001335144052,3,0.11505681067735929,-4.428559750955375,6.820000171661378,5.85716621253406,6.710000038146973,-1.2857116906826036,6.670000076293945,0.11505681067735929
7712,2003-09-05,7.110000133514403,7.1599998474121085,6.960000038146973,7.039999961853027,1737400.0,0.00994320625577827,1.3529444763895069,0.3684218451584666,84.25198328591854,67.4510137672479,-0.48030628519092833,-0.6289742505005158,-0.1751711040463606,-0.14740540695778215,21.119691129912027,0.19999980926513583,0.16220380163932635,0.5760001420974721,0.08172121248543185,1.0702790717095123,0.32886067729145196,0.8231396069034922,-0.5992742622726643,92.64709904120645,21.535323138317665,0.24713946480602006,9,-0.4100003242492667,-0.5150001049041739,-0.13250017166137606,0.5399997234344491,0.7899999618530291,4,0.08438817065619308,-1.1052655354753993,7.039999961853027,-4.428559750955375,6.820000171661378,5.85716621253406,6.710000038146973,0.08438817065619308
7713,2003-09-08,7.199999809265138,7.300000190734862,7.1500000953674325,7.170000076293945,1855000.0,0.012658182005722107,-3.285735694822946,0.42856656289809103,84.96241410205239,70.4633659029868,-0.48841581108067533,-0.6988875417172098,-0.2948164676692633,-0.21219209840293107,20.695233099669903,0.19000005722045898,0.19922518155343916,0.6304998159408575,0.05432456454837098,1.206675067333344,0.3424121902446142,0.9185874416371007,-0.5853901018361398,87.49995529652729,13.414644462187653,0.28808762569624335,9,-0.419999599456788,-0.5349996089935312,-0.2324998378753671,0.45000004768371493,0.7899999618530265,0,0.0972222645341625,1.3529444763895069,7.110000133514403,-1.1052655354753993,7.039999961853027,-4.428559750955375,6.820000171661378,0.0972222645341625
7714,2003-09-09,7.079999923706055,7.210000038146973,7.010000228881836,7.199999809265138,1120500.0,-0.01666665121361033,1.8571331257961459,-4.000031789426748,76.64234796110247,71.43357647568594,-0.28907845024012246,-0.5587021951091833,-0.21001409999755083,-0.0683790904457231,20.28828776346937,0.19999980926513672,0.23025597329815728,0.4794999361038208,-0.13716256944956662,1.0961624416572082,0.1711686833271271,0.7878311888805145,-0.3420199292820012,59.99996532094607,-13.300700126558162,0.30833125277669365,9,-0.18999981880187988,-0.41499972343444824,-0.17749977111816406,0.5350000858306885,0.7000002861022949,1,0.12853105327941394,-3.285735694822946,7.199999809265138,1.3529444763895069,7.110000133514403,-1.1052655354753993,7.039999961853027,0.12853105327941394
7715,2003-09-10,7.300000190734862,7.300000190734862,7.019999980926514,7.050000190734862,1438100.0,0.031073484378464133,1.2400016784667898,-2.083335320156705,78.52350711543542,72.69445812837621,-0.4445198563941064,-0.7452408649864646,-0.4646706747753102,-0.2649612447537173,19.133080946793214,0.2800002098083487,0.2834214287855312,0.6540001869201655,-0.028083350335000645,1.3360837241753316,0.31295841829258286,0.9950419555477481,-0.4608565609748636,100.0,26.13933433077827,0.34104176862758295,9,-0.4100000858306876,-0.634999990463256,-0.4075000286102286,0.30499982833862394,0.5499997138977051,2,0.10136982901142533,1.8571331257961459,7.079999923706055,-3.285735694822946,7.199999809265138,1.3529444763895069,7.110000133514403,0.10136982901142533
7716,2003-09-11,7.389999866485597,7.559999942779541,7.199999809265138,7.300000190734862,2179800.0,0.012328722383454283,-1.4827557857524651,0.3599987030029368,79.61784368055284,75.41061495730064,-0.476454260377154,-0.7865710961281325,-0.5815806543305291,-0.331580071622013,18.180575660236837,0.3600001335144034,0.33030735973132064,0.6874998807907113,-0.045277859818839694,1.4202776214002624,0.3211110104859358,1.0538887510954869,-0.46790205575012234,71.66664944754447,-2.7062989428792434,0.36638887030477574,9,-0.3699998855590829,-0.5949997901916513,-0.5699999332427987,0.1749999523162833,0.309999942779541,3,0.09472263853168195,1.2400016784667898,7.300000190734862,1.8571331257961459,7.079999923706055,-3.285735694822946,7.199999809265138,0.09472263853168195
7717,2003-09-12,7.559999942779541,7.570000171661378,7.380000114440918,7.380000114440918,1384300.0,0.02300407027947493,-1.1111137602089707,2.0000052982096954,87.11658469743924,78.55428724302443,-0.5559940318376047,-0.9061570576639033,-0.7809389977016714,-0.4782507681807786,16.999263994194248,0.19000005722045987,0.3530160891834022,0.7959999561309816,-0.008131501995194412,1.6001314142571577,0.39393422706789316,1.19806568519407,-0.5399999618530273,98.21424466006175,19.227065201968102,0.4020657290630881,9,-0.5249998569488525,-0.7599997520446777,-0.8174999952316284,-0.03500008583068848,0.21000003814697266,4,0.04497356549752629,-1.4827557857524651,7.389999866485597,1.2400016784667898,7.300000190734862,1.8571331257961459,7.079999923706055,0.04497356549752629
7718,2003-09-15,7.570000171661378,7.75,7.510000228881836,7.559999942779541,1110200.0,0.0013227816081384791,-3.363645821592988,0.055556880104485354,86.95654234242068,81.12800102199043,-0.4748378415077372,-0.8552576269270373,-0.8136942581185798,-0.4703747900717419,16.21528981158011,0.23999977111816406,0.37389866554283024,0.7395001649856576,-0.10131337318297273,1.580313703154288,0.31909339590134245,1.1599069340699728,-0.44000015258789116,75.67569134965589,-7.133569812086165,0.42040676908431507,9,-0.32000017166137784,-0.680000066757203,-0.8525000810623178,-0.060000181198121005,0.2199997901916495,0,0.04359311971239088,-1.1111137602089707,7.559999942779541,-1.4827557857524651,7.389999866485597,1.2400016784667898,7.300000190734862,0.04359311971239088
7719,2003-09-16,7.539999961853027,7.639999866485597,7.539999961853027,7.570000171661378,767700.0,-0.00396303951493393,-5.666613685130791,-2.999952317375371,83.2167916113967,82.08971077040312,-0.35170636886413664,-0.7644263483884455,-0.8072668443610747,-0.42536543188779774,15.388948689977616,0.09999990463256925,0.4263630167079455,0.6459999561309813,-0.20829939831724076,1.5002993105792033,0.2188502789068698,1.0731496333550927,-0.285999946594238,71.23287223834541,-10.529334836201855,0.4271496772241112,9,-0.24000000953674316,-0.6499998569488525,-0.8449999094009399,-0.029999971389770508,0.19999980926513672,1,0.05968167261827739,-3.363645821592988,7.570000171661378,-1.1111137602089707,7.559999942779541,-1.4827557857524651,7.389999866485597,0.05968167261827739
7720,2003-09-17,7.559999942779541,7.639999866485597,7.420000076293945,7.550000190734862,701000.0,0.00265251737767902,1.5882389240284254,-0.3333227370261661,82.08956498562532,82.5975088646604,-0.28574794563527206,-0.7263695910625412,-0.8494813375983634,-0.4257764598360998,14.660442619939626,0.21999979019165128,0.475402194978936,0.6054999351501467,-0.2579198127263993,1.4689196830266926,0.17379006121187413,1.0372098090884192,-0.2067999305725099,65.45454703086604,-14.611252989681475,0.4317098739382728,9,-0.2049999237060547,-0.6699998378753662,-0.8924998044967651,-0.04999995231628418,0.15000009536743164,2,0.02910056464205768,-5.666613685130791,7.539999961853027,-3.363645821592988,7.570000171661378,-1.1111137602089707,7.559999942779541,0.02910056464205768
7721,2003-09-18,7.630000114440918,7.71999979019165,7.559999942779541,7.570000171661378,792400.0,0.009259282035872562,-2.9999761582614606,6.0001430546939565,88.63635788935997,83.0846615983761,-0.2941928365127753,-0.7414488892609814,-0.9248992968142211,-0.4822879560842459,14.929368582009298,0.15999984741210938,0.5225136792457912,0.6165000915527346,-0.26288423829369467,1.4958844213991638,0.17680792662951994,1.0561922564759492,-0.21000003814697266,67.5675884662077,-13.678990471059706,0.4396921649232148,9,-0.25,-0.7050001621246338,-1.024999976158142,-0.1400001049041748,0.21000003814697354,3,0.02883352383904514,1.5882389240284254,7.559999942779541,-5.666613685130791,7.539999961853027,-3.363645821592988,7.570000171661378,0.02883352383904514
7722,2003-09-19,7.75,7.760000228881836,7.559999942779541,7.699999809265138,1207900.0,0.015727376639479207,4.714240950395771,0.8333373069801054,89.13042877331914,83.54777433962796,-0.35074631799562184,-0.8009132342980525,-1.0512909238272226,-0.5879644330527647,15.476266124356691,0.20000028610229492,0.5553829932550824,0.6719999790191649,-0.22549592756592673,1.5694958856042565,0.2232520257266195,1.1207479323117102,-0.3299999237060547,97.0587575312188,14.618033446653143,0.44874795329254574,9,-0.36499977111816406,-0.8199999332427979,-1.1699999570846558,-0.25999999046325684,0.31999969482421875,4,-0.006451637514175768,-2.9999761582614606,7.630000114440918,1.5882389240284254,7.559999942779541,-5.666613685130791,7.539999961853027,-0.006451637514175768
7723,2003-09-22,7.670000076293945,7.75,7.5,7.6500000953674325,586900.0,-0.01032257080078125,1.7777804268756274,0.39999809265863245,83.80281642844949,84.34338194711097,-0.22022463958577276,-0.6502925925630185,-0.9784217449509516,-0.49012877029800705,15.802850643574823,0.25,0.5650285245617814,0.5260000467300419,-0.33965816460296416,1.3916582580630488,0.09317094106353885,0.9588291523965449,-0.1819999694824217,73.5293787656094,-8.434985495790102,0.4328291056665033,9,-0.2799999713897705,-0.7149999141693115,-1.1399999856948853,-0.18000006675720215,0.3299999237060547,0,0.013037797084467284,4.714240950395771,7.75,-2.9999761582614606,7.630000114440918,1.5882389240284254,7.559999942779541,0.013037797084467284
7724,2003-09-23,7.789999961853027,7.789999961853027,7.610000133514403,7.6599998474121085,649000.0,0.015645356501360563,1.7692256904962906,6.500011920940657,83.91608065151293,84.94255678445292,-0.2558220768584496,-0.6948689516582389,-1.103015471082422,-0.5886996348814488,15.920283005287386,0.17999982833862394,0.5655805527447759,0.5754999399185179,-0.2572121444310973,1.408212024268134,0.15914389774370985,0.9918559820933259,-0.28999996185302734,100.0,16.314238199351223,0.4163560421748079,9,-0.2950000762939453,-0.8199999332427979,-1.279999852180481,-0.2999999523162842,0.26000022888183416,1,0.0,1.7777804268756274,7.670000076293945,4.714240950395771,7.75,-2.9999761582614606,7.630000114440918,0.0
7725,2003-09-24,7.690000057220459,7.800000190734862,7.5999999046325675,7.800000190734862,662200.0,-0.012836958295540324,2.6363644245233306,-0.8461541283057498,74.80916502897962,84.40825915650035,-0.10580994644620745,-0.5357000550200324,-1.0046751962598677,-0.4697103833481613,17.177017514736466,0.20000028610229492,0.5557604327626011,0.4205000400543213,-0.3833453143434262,1.2243453944520697,0.018577362855447532,0.822422717253195,-0.19000005722045898,63.33331214058441,-17.74607207050795,0.4019226771988742,9,-0.09999990463256836,-0.6949999332427979,-1.1799999475479126,-0.20000004768371582,0.48000001907348633,2,0.006501913332335851,1.7692256904962906,7.789999961853027,1.7777804268756274,7.670000076293945,4.714240950395771,7.75,0.006501913332335851
7726,2003-09-25,7.460000038146973,7.75,7.4000000953674325,7.75,916300.0,-0.029908974949555356,1.4137927632552465,2.636360089645298,61.90476036009969,81.6069453412404,0.15104814490021656,-0.2591290527247878,-0.7693702781780409,-0.2197899415030502,18.550159876549525,0.34999990463256747,0.5643789265056096,0.1525000095367428,-0.6087143505190546,0.9137143695925403,-0.22810717049115592,0.5331071895646415,0.34000015258788974,14.999982118610674,-61.94693688358704,0.3806071800278986,9,0.1400001049041748,-0.440000057220459,-0.997499942779541,0.029999971389770508,0.6599998474121094,3,0.03351206417179853,2.6363644245233306,7.690000057220459,1.7692256904962906,7.789999961853027,1.7777804268756274,7.670000076293945,0.03351206417179853
7727,2003-09-26,7.3400001525878915,7.510000228881836,7.170000076293945,7.5,985400.0,-0.01608577546185752,2.7777730682829653,0.5517236843403337,54.666678110758454,78.01918264883348,0.2643594519994279,-0.08604695360730386,-0.6392253203859068,-0.08068453325628955,19.63101697281432,0.3400001525878906,0.5481412742282794,-0.003999876976012118,-0.6907588306730679,0.6827590767210436,-0.34737935382453955,0.3393795998725153,0.4600000381469709,26.984134192548503,-46.619128440185655,0.34337947684852776,9,0.14499998092651278,-0.32000017166137784,-0.9100000858306894,0.04499983787536532,0.7399997711181632,4,0.06811988959206117,1.4137927632552465,7.460000038146973,2.6363644245233306,7.690000057220459,1.7692256904962906,7.789999961853027,0.06811988959206117
7728,2003-09-29,7.579999923706055,7.579999923706055,7.300000190734862,7.519999980926514,914400.0,0.032697515821378476,8.333333333333362,-0.3750000000000021,65.43209985559486,76.04310578707772,0.028974270242034805,-0.26812308864247747,-0.8767205430526976,-0.2988715361483294,20.788232761498822,0.2799997329711923,0.5265484119540522,0.1904999017715454,-0.4251375281304224,0.8061373316735123,-0.11731881317943849,0.4983186167225293,0.19480026245117088,65.07932903725847,-9.82146291309877,0.3078187149509835,9,-0.09499979019165039,-0.559999942779541,-1.1774998903274536,-0.19499993324279785,0.6700000762939453,0,0.06464376992745291,2.7777730682829653,7.3400001525878915,1.4137927632552465,7.460000038146973,2.6363644245233306,7.690000057220459,0.06464376992745291
7729,2003-09-30,7.369999885559082,7.579999923706055,7.320000171661378,7.429999828338622,609600.0,-0.027704490799559056,-2.250009685792904,-0.9999999999999852,52.17390402954143,72.71914345862395,0.2372759347988822,-0.006474227592649484,-0.6491960607178999,-0.07843706279976637,22.08135858455096,0.25999975204467685,0.4687775552130038,-0.052500128746032715,-0.5790929309095878,0.47409267341752237,-0.3157965298278098,0.21079627233574438,0.38060829620361236,31.745995703925097,-38.328386172339414,0.2632964010817774,9,0.11500024795532227,-0.34999990463256836,-0.967499852180481,0.015000104904174805,0.8000001907348633,1,0.08548169935190253,8.333333333333362,7.579999923706055,2.7777730682829653,7.3400001525878915,1.4137927632552465,7.460000038146973,0.08548169935190253
7730,2003-10-01,7.699999809265138,7.75,7.4000000953674325,7.4099998474121085,1159600.0,0.04477610974630597,-1.2580677909788478,-4.8333373069802095,58.37837726378453,69.35714561133778,-0.07909416808936243,-0.28160449269663523,-0.9668245921033263,-0.3953390000598098,22.86311094196085,0.38000011444091797,0.4173283788993878,0.2334998130798347,-0.223597437735239,0.6905970638949084,0.004951187672298296,0.4620484384873711,-0.5299997329711923,91.37927632552541,20.61790228874986,0.22854862540753665,10,-0.2149996757507333,-0.669999599456788,-1.2899998426437387,-0.31499981880188077,0.34000015258788974,2,0.04545459612201297,-2.250009685792904,7.369999885559082,8.333333333333362,7.579999923706055,2.7777730682829653,7.3400001525878915,0.04545459612201297
7731,2003-10-02,7.8499999046325675,7.869999885559082,7.699999809265138,7.78000020980835,981100.0,0.01948053234844771,2.090920125191803,0.2413782897657533,57.92349655582849,65.88970869828327,-0.2174753173685744,-0.3876869187464189,-1.099231420591246,-0.5285214758979491,23.432973991914302,0.17000007629394442,0.38566064813319567,0.34299991130828733,-0.09824710495510836,0.784246927571683,0.12237640317658904,0.5636234194399856,-0.6683998298645006,97.14285908913166,28.62084695160351,0.2206235081316979,10,-0.3299999237060538,-0.6749999523162833,-1.4599999189376822,-0.46499991416931064,0.16000032424926847,3,0.04076435357311725,-1.2580677909788478,7.699999809265138,-2.250009685792904,7.369999885559082,8.333333333333362,7.579999923706055,0.04076435357311725
7732,2003-10-03,7.710000038146973,7.949999809265138,7.710000038146973,7.880000114440918,735100.0,-0.01783437811291899,-1.823525451873138,-2.4285831062670606,53.57142596481085,62.530665313434525,-0.09358791019087853,-0.21126339676315187,-0.9406457028441455,-0.37027162293437677,23.748864657413982,0.23999977111816495,0.35428310547095876,0.17300004959106463,-0.23492668523878812,0.5809267844209174,-0.03096331782386219,0.37696341700599145,-0.5008639709472655,63.07693662023489,-4.3526329232742995,0.20396336741492652,10,-0.15000009536743164,-0.49500012397766113,-1.2799999713897705,-0.3250000476837158,0.28999996185302734,4,0.053177671255971726,2.090920125191803,7.8499999046325675,-1.2580677909788478,7.699999809265138,-2.250009685792904,7.369999885559082,0.053177671255971726
7733,2003-10-06,7.9000000953674325,7.960000038146973,7.75,7.960000038146973,784800.0,0.024643327662826398,6.0000079472935495,0.35294068148413577,58.49057155472127,59.705608747124344,-0.27662112477802303,-0.3648377298180092,-1.1110807937508644,-0.5455217151943765,23.64670384018763,0.25,0.31152584887991,0.32800009250640993,-0.0782976946745233,0.7342978796873432,0.12485119891594287,0.531148986096877,-0.6464122036437994,90.6250069849209,22.698476636434677,0.20314889359046664,10,-0.33500003814697354,-0.680000066757203,-1.4549999237060556,-0.5150001049041757,0.12999963760375888,0,0.02278478812223983,-1.823525451873138,7.710000038146973,2.090920125191803,7.8499999046325675,-1.2580677909788478,7.699999809265138,0.02278478812223983
7734,2003-10-07,7.989999771118164,8.0,7.769999980926514,7.940000057220459,771100.0,0.011392363881553402,5.571413001273833,-0.8333293596865711,59.81735169759543,58.039851710303886,-0.3746676532394142,-0.4038737779127679,-1.1832901009055083,-0.6261658560450263,24.26413757536877,0.23000001907348633,0.25666348583762044,0.3724997758865358,-0.00457336475937975,0.7495729165324514,0.18396320556357804,0.5610363462094936,-0.6798989076806636,98.33329492144503,28.85092010005161,0.18853657032295776,10,-0.4049997329711914,-0.7399997711181641,-1.5349996089935303,-0.6049997806549072,-0.08999967575073153,1,0.032540705423005356,6.0000079472935495,7.9000000953674325,-1.823525451873138,7.710000038146973,2.090920125191803,7.8499999046325675,0.032540705423005356
7735,2003-10-08,8.039999961853027,8.100000381469728,7.96999979019165,8.0,1552500.0,0.006257846328807437,-1.6000019073413925,0.8000038147190937,59.44700491208395,57.76676777163547,-0.4132577276435301,-0.4169708261864109,-1.2110059419726396,-0.6656264234902052,24.736803431994243,0.13000059127807795,0.2149377804503807,0.3854999780654911,-0.005368108852165321,0.7763680649831475,0.19006593460666288,0.5809340215243193,-0.6609091847592765,84.99991655361627,14.644325839672447,0.19543404345882842,10,-0.4049997329711905,-0.6149997711181632,-1.5724998712539673,-0.6549999713897705,-0.2199997901916495,2,0.016169168539517775,5.571413001273833,7.989999771118164,6.0000079472935495,7.9000000953674325,-1.823525451873138,7.710000038146973,0.016169168539517775
7736,2003-10-09,8.090000152587889,8.239999771118164,7.960000038146973,8.090000152587889,965400.0,0.006218929225384917,-1.153842203719356,0.0,58.09524393406201,58.14771952978031,-0.4073294728284944,-0.43409621110450125,-1.231878501174906,-0.7022941757108168,24.62606025742975,0.2799997329711914,0.16340478244975642,0.4005001544952371,-0.015216071200280012,0.8162163801907543,0.19264204164747856,0.6083582673429957,-0.6244002229690206,71.69817092371467,4.525358382811774,0.2078581128477587,10,-0.3200001716613752,-0.5450003147125226,-1.552500128746031,-0.7100002765655509,-0.3600001335144025,3,-0.006180493175746982,-1.6000019073413925,8.039999961853027,5.571413001273833,7.989999771118164,6.0000079472935495,7.9000000953674325,-0.006180493175746982
7737,2003-10-10,7.9000000953674325,8.090000152587889,7.789999961853027,8.090000152587889,873800.0,-0.023485791549667345,2.157895793544671,-100.0,55.2036213739602,57.01122192070979,-0.14476305202628126,-0.22906231230555907,-1.0182266278655616,-0.49865378919749404,24.154474877424104,0.3000001907348615,0.13321422392053073,0.19350008964538645,-0.22768993570125584,0.6146901149920287,-0.01709492302793425,0.40409510231870716,-0.3259841879386629,30.61227865987305,-34.279408070443374,0.21059501267332115,10,-0.12000012397766202,-0.30000019073486417,-1.3075000047683725,-0.7099997997283936,-0.3699998855590829,4,0.013924067365379766,-1.153842203719356,8.090000152587889,-1.6000019073413925,8.039999961853027,5.571413001273833,7.989999771118164,0.013924067365379766
7738,2003-10-13,7.9000000953674325,8.090000152587889,7.800000190734862,7.920000076293945,726300.0,0.0,-1.6363658038073023,0.10526302580691796,52.631582549765064,57.06207508962353,-0.10571445579306182,-0.214046191906073,-0.9911857447471126,-0.48695071174879967,23.18709405961287,0.28999996185302646,0.13960111409352827,0.17700009346008372,-0.24751697219566093,0.6015171591158284,-0.035258439367788164,0.3892586262879556,-0.23274644702214786,27.659611164487774,-31.436543123039034,0.21225853282787213,10,-0.08000016212463468,-0.27500009536743253,-1.2525001764297494,-0.7549998760223398,-0.46000003814697354,0,0.012658215623466473,2.157895793544671,7.9000000953674325,-1.153842203719356,8.090000152587889,-1.6000019073413925,8.039999961853027,0.012658215623466473
7739,2003-10-14,7.989999771118164,8.010000228881836,7.760000228881836,7.9000000953674325,548700.0,0.011392363881553402,2.846136352799205,-4.499988079059832,57.211533501831155,56.93242578273981,-0.11009613520355188,-0.2831201653642257,-1.0509293220203215,-0.5730677465461209,22.09092269021969,0.25,0.17371386021770086,0.24449977874755824,-0.18682495691870038,0.6758245144138177,0.02883741091442893,0.46016214658068755,-0.2425616655846765,47.916616996081984,-10.203890615326927,0.21566236783312956,10,-0.019999980926513672,-0.36499977111816406,-1.267499566078186,-0.8449995517730713,-0.28999996185302646,1,0.0050062531913477315,-1.6363658038073023,7.9000000953674325,2.157895793544671,7.9000000953674325,-1.153842203719356,8.090000152587889,0.0050062531913477315
7740,2003-10-15,7.78000020980835,8.0,7.769999980926514,7.920000076293945,920300.0,-0.026282799414952374,-1.8749944120758766,-1.5555596763853647,57.76699826926548,56.915037084232814,0.12565930018331972,-0.05880881770854085,-0.8070096112287644,-0.3640397086601599,21.563372735698216,0.23000001907348633,0.16547479963749723,0.02350020408630371,-0.39903721171415185,0.44603761988676016,-0.18776850381392407,0.2347689119865315,0.45999956130981445,4.166666666666666,-56.95420193144114,0.21126870790022803,10,0.19499969482421875,-0.15000033378601074,-1.002500057220459,-0.6349999904632568,-0.1900000572204581,2,0.01542414939883896,2.846136352799205,7.989999771118164,-1.6363658038073023,7.9000000953674325,2.157895793544671,7.9000000953674325,0.01542414939883896
7741,2003-10-16,7.8499999046325675,7.9000000953674325,7.75,7.75,442500.0,0.008997389837595238,-2.0000047683761473,-0.714285714285708,62.6865685804929,57.92783070819749,0.062200670347442255,-0.11750620954301905,-0.8389973627710967,-0.4376475043662884,20.73892645642295,0.15000009536743253,0.20426545744928948,0.08249990940093888,-0.33761909254638045,0.5026189113482582,-0.12755959157272123,0.292559410374599,0.38059987068176415,29.41172345701164,-34.53896547631508,0.21005950097365989,10,0.14499998092651456,-0.14499998092651278,-1.0724997520446768,-0.7049996852874747,-0.2699999809265128,3,-0.003821622080974252,-1.8749944120758766,7.78000020980835,2.846136352799205,7.989999771118164,-1.6363658038073023,7.9000000953674325,-0.003821622080974252
7742,2003-10-17,7.699999809265138,7.8499999046325675,7.610000133514403,7.8499999046325675,706300.0,-0.019108292635635515,2.199994913740251,-1.5000023841880603,53.12499844779504,57.33165591853903,0.23538645620186305,0.03009913166609568,-0.6564579190586342,-0.29471912462967165,19.48255596694602,0.23999977111816406,0.20269979506365754,-0.06500017642974765,-0.48615145800155357,0.3561511051420583,-0.2755758172156506,0.14557546435615532,0.5113759750366205,18.749931703014315,-43.196692682775605,0.21057564078590288,10,0.22500014305114657,0.005000114440917081,-0.7924997806549081,-0.6199996471405038,0.11000013351440341,4,0.003896131240451517,-2.0000047683761473,7.8499999046325675,-1.8749944120758766,7.78000020980835,2.846136352799205,7.989999771118164,0.003896131240451517
7743,2003-10-20,7.769999980926514,7.78000020980835,7.619999885559082,7.78000020980835,510900.0,0.009090931609783581,30.99933244325768,0.06666815015910535,61.23596243057403,57.48927933331443,0.16204753138690364,-0.0337558531121438,-0.7001715370756543,-0.3685816737632539,18.484814313659502,0.16000032424926758,0.19303247361856002,0.0,-0.41877011090128313,0.41877011090128313,-0.20938505545064157,0.20938505545064157,0.4052932643280034,39.99995231629568,-24.702446554522318,0.20938505545064137,10,0.1549999713897705,-0.06500005722045898,-0.8524998426437378,-0.7349998950958252,0.13999986648559481,0,-0.030888001506731766,2.199994913740251,7.699999809265138,-2.0000047683761473,7.8499999046325675,-1.8749944120758766,7.78000020980835,-0.030888001506731766
7744,2003-10-21,7.789999961853027,7.800000190734862,7.699999809265138,7.769999980926514,628400.0,0.0025740001255609712,3.999964237605483,-1.9999523173755485,53.06123110977899,56.7797489108361,0.12370276395868274,-0.05666086610666454,-0.692143462015177,-0.3946023435568007,17.343096108976514,0.10000038146972479,0.20420364113645473,0.019999980926513672,-0.39877012997476946,0.4387700918277968,-0.1893850745241279,0.22938503637715524,0.35137569669708313,46.15381793862016,-14.547307468117097,0.20938505545064137,10,0.13499999046325684,-0.08500003814697266,-0.7199999094009399,-0.7749998569488525,0.27000045776367365,1,-0.04492938464011409,30.99933244325768,7.769999980926514,2.199994913740251,7.699999809265138,-2.0000047683761473,7.8499999046325675,-0.04492938464011409
7745,2003-10-22,7.739999771118164,7.8499999046325675,7.670000076293945,7.699999809265138,386600.0,-0.006418509753492896,-2.6000171662359035,1.9999999999999556,45.98539485440276,55.43421012420729,0.14155915710615208,-0.00286990200511017,-0.6118616840690834,-0.35464715047835327,16.28088036499414,0.17999982833862216,0.18658419655205094,-0.032500195503234686,-0.4498540031763376,0.38485361216986913,-0.2411770993397866,0.17617670833331722,0.36949335592980326,44.827467139338445,-10.798718827727548,0.2086769038365517,10,0.11000037193298162,-0.034999847412109375,-0.6449997425079346,-0.7399997711181641,0.15000009536743253,2,-0.005167953880604315,3.999964237605483,7.789999961853027,30.99933244325768,7.769999980926514,2.199994913740251,7.699999809265138,-0.005167953880604315
7746,2003-10-23,7.710000038146973,7.769999980926514,7.630000114440918,7.699999809265138,623600.0,-0.0038759346070184053,1.1538422037193266,0.2500059604701452,50.0,54.85602997154505,0.12514789107338053,0.04934970219807333,-0.5471137046146648,-0.3304980435688716,16.160231194273926,0.1399998664855957,0.15550283513192653,-0.07499992847442627,-0.4671599359537044,0.3171600790048519,-0.27107993221406534,0.1210800752652128,0.3695235092889817,41.666666666667034,-12.479328566552844,0.19608000373963896,10,0.14000010490417303,-0.005000114440917969,-0.5874999761581421,-0.7549998760223389,-0.09999990463256925,3,-0.015564187414442876,-2.6000171662359035,7.739999771118164,3.999964237605483,7.789999961853027,30.99933244325768,7.769999980926514,-0.015564187414442876
7747,2003-10-24,7.8400001525878915,7.949999809265138,7.6500000953674325,7.699999809265138,1282200.0,0.016861233955604904,-1.5,13.999713904254534,47.500000993411284,54.285854243061294,-0.015933876843681638,-0.04350137782543051,-0.6423951709548588,-0.4717197548010912,17.37205485865093,0.2999997138977051,0.12261975263978897,0.030000185966492232,-0.30182100095605247,0.36182137288903693,-0.13591040749478012,0.19591077942776458,0.21135199001277005,66.66676299742805,16.427283389684725,0.16591059346127227,10,-0.029999971389771396,-0.13500022888183683,-0.6875001192092904,-0.9449999332427987,-0.13000011444091886,4,-0.03316329385478567,1.1538422037193266,7.710000038146973,-2.6000171662359035,7.739999771118164,3.999964237605483,7.789999961853027,-0.03316329385478567
7748,2003-10-27,8.069999694824219,8.090000152587889,7.920000076293945,8.0,891300.0,0.029336675734681794,2.090893327784781,0.49999659402865104,52.985073564630355,53.816247583372316,-0.2450529572349378,-0.247603935380166,-0.8313862091829138,-0.715709168758508,18.568623616330637,0.24999999999999734,0.09344208208435578,0.23549973964691162,-0.09717523230350977,0.5681747115973321,0.06916225367170092,0.4018372256221223,-0.45999956130981534,95.65207475976776,49.36888694233487,0.1663374859752103,10,-0.21999955177307307,-0.36499977111816406,-0.9124995470046997,-1.174999475479126,-0.34999990463256836,0,-0.03221806219043988,-1.5,7.8400001525878915,1.1538422037193266,7.710000038146973,-2.6000171662359035,7.739999771118164,-0.03221806219043988
7749,2003-10-28,8.0,8.069999694824219,7.800000190734862,8.069999694824219,750700.0,-0.008674064122841774,6.714305177111742,-1.0,48.52941176470588,52.789849082865686,-0.19387341290332039,-0.13490275643754934,-0.7213130507996954,-0.6559372809424815,19.57521020563186,0.26999950408935636,0.0822307644670861,0.13400003910064662,-0.12453020692455574,0.392530285125849,0.004734916088045438,0.2632651621132478,-0.3803998661041268,80.4347510599263,37.43589641084951,0.1292651230126012,10,-0.14999985694885432,-0.2950000762939453,-0.8274998664855957,-1.1049997806549072,-0.23999977111816406,1,-0.01125001907348644,2.090893327784781,8.069999694824219,-1.5,7.8400001525878915,1.1538422037193266,7.710000038146973,-0.01125001907348644
7750,2003-10-29,8.050000190734862,8.090000152587889,7.9000000953674325,7.9000000953674325,592800.0,0.006250023841857688,-1.5333324856233632,-2.1428678474114062,48.52941176470588,51.21683165888935,-0.22523194948879333,-0.16584006249140693,-0.7324115746104685,-0.7178944359792876,20.012908948337,0.19000005722045632,0.07939550358905478,0.16650021076202215,-0.09210128693679209,0.4251017084608364,0.03719946191261414,0.29580095961142927,-0.42099205646514815,91.30435684002111,49.79035948853555,0.12930074884940726,10,-0.20000004768371582,-0.3450002670288068,-0.8175002336502057,-1.140000104904173,-0.28999996185302557,2,0.0012422644279375117,6.714305177111742,8.0,2.090893327784781,8.069999694824219,-1.5,7.8400001525878915,0.0012422644279375117
7751,2003-10-30,8.170000076293945,8.199999809265138,7.9099998474121085,8.050000190734862,813700.0,0.014906817728675081,2.2222334073316286,0.7999987284350792,60.465127454281806,52.032401548498996,-0.329742143507171,-0.2747222907122948,-0.8145371050259804,-0.8462411150384188,20.210326243528264,0.28999996185303,0.060429497069162785,0.27050008773803746,-0.01732114115547212,0.5583213166315479,0.12658947329128267,0.41441070218479226,-0.531772101657868,94.54550025879234,49.51879695291406,0.14391061444675504,10,-0.26000022888183505,-0.4650001525878906,-0.8774999380111694,-1.2549998760223389,-0.4099998474121094,3,-0.03427175118648984,-1.5333324856233632,8.050000190734862,6.714305177111742,8.0,2.090893327784781,8.069999694824219,-0.03427175118648984
7752,2003-10-31,8.119999885559082,8.180000305175781,8.039999961853027,8.109999656677246,709500.0,-0.00611997432900202,1.1538337392529123,0.08333532015671939,58.20895522388059,51.696067414421954,-0.23903691008012462,-0.20283023817847123,-0.7267850651650454,-0.8057615652512808,20.15310959063526,0.1400003433227539,0.05469220408051445,0.199999904632568,-0.0893914762044119,0.4893912854695479,0.05530421421407716,0.34469559505105796,-0.4593010375378421,79.99999999999969,31.422513910955914,0.14469569041849015,10,-0.2049999237060538,-0.41499996185302734,-0.8099998235702515,-1.2049996852874756,-0.3899998664855957,4,-0.06280785212222495,2.2222334073316286,8.170000076293945,-1.5333324856233632,8.050000190734862,6.714305177111742,8.0,-0.06280785212222495
7753,2003-11-03,8.079999923706055,8.199999809265138,8.029999732971191,8.180000305175781,680100.0,-0.004926103745908295,1.4285831062669938,-9.999809269502194,53.488380689337035,51.74352847881729,-0.16811851561852365,-0.15668714719229904,-0.6451735202640414,-0.7770485434214898,20.088083555757265,0.1700000762939471,0.03127710302657327,0.15099995136260969,-0.14684494046603902,0.4488448431912593,0.002077505448285777,0.2999223972769345,-0.3977290372350586,69.99999999999974,20.457429707120497,0.14892244591432474,11,-0.16499996185302646,-0.309999942779541,-0.8274998664855957,-1.1649997234344482,-0.3600001335144043,0,-0.04579206547682413,1.1538337392529123,8.119999885559082,2.2222334073316286,8.170000076293945,-1.5333324856233632,8.050000190734862,-0.04579206547682413
7754,2003-11-04,8.25,8.300000190734862,8.0,8.039999961853027,833300.0,0.021039613601378848,-1.068967104808809,-2.0999923706345727,68.79999877929646,54.278484470472144,-0.2972663010185448,-0.32275789686819767,-0.771695801466949,-0.9552261985296697,20.022065593222205,0.3000001907348615,0.048601930787103065,0.3080000162124632,-0.022014350109289538,0.6380143825342159,0.1429928330515864,0.4730071993733391,-0.5470199566172385,87.49995529652743,30.886760958319073,0.16500718316087618,11,-0.28499984741211026,-0.4399998188018799,-0.997499942779541,-1.3349997997283936,-0.4200000762939453,1,-0.06424244967373938,1.4285831062669938,8.079999923706055,1.1538337392529123,8.119999885559082,2.2222334073316286,8.170000076293945,-0.06424244967373938
7755,2003-11-05,8.170000076293945,8.25,8.029999732971191,8.25,534700.0,-0.00969696044921875,4.500011920940324,-0.3809519484471006,62.69842200929385,55.68942024928257,-0.16746731728702358,-0.24508496062383855,-0.6550212354832947,-0.8877841817255039,19.618918241217237,0.2200002670288086,0.043615924737085976,0.22150008678436262,-0.12150676734185595,0.5645069409105803,0.04999665972125378,0.39300351384747145,-0.4311988240700577,66.66666666666706,6.339506659104309,0.17150342706310887,11,-0.19499993324279785,-0.31999993324279785,-0.9175000190734863,-1.2549998760223389,-0.2200002670288077,2,-0.05018357938597384,-1.068967104808809,8.25,1.4285831062669938,8.079999923706055,1.1538337392529123,8.119999885559082,-0.05018357938597384
7756,2003-11-06,8.039999961853027,8.180000305175781,7.980000019073486,8.149999618530272,807100.0,-0.015911886563884647,1.3529302868298374,1.3749970197648969,63.70968610265534,57.49049637253191,0.015942564011389493,-0.12545493839903532,-0.49264710002887924,-0.7720237693427539,18.633731907366403,0.20000028610229492,0.05483569613260286,0.09399998188018799,-0.24537406489832314,0.4333740286587,-0.07568704150906846,0.26368700526944355,-0.2675267733184814,18.749972060337853,-44.90166318857327,0.16968702338925593,11,0.010000228881834161,-0.08499979972839533,-0.7824997901916504,-1.124999761581421,-0.11999988555908203,3,-0.034825837599464116,4.500011920940324,8.170000076293945,-1.068967104808809,8.25,1.4285831062669938,8.079999923706055,-0.034825837599464116
7757,2003-11-07,8.010000228881836,8.180000305175781,7.96999979019165,8.159999847412111,669900.0,-0.003731310088747497,1.2105255232645686,1.3636371517994539,60.000015894580784,58.26993440919307,0.08112380470506864,-0.0914820660170026,-0.4270530609341492,-0.7546666936617843,18.508410435371538,0.21000051498413086,0.0838508550736563,0.058500242233276545,-0.2813000313750731,0.3983005158416262,-0.11139989457089783,0.2284003790374518,-0.20587542021527128,12.121330345157501,-52.269832689606275,0.16990013680417498,11,0.03999996185302557,-0.055000066757203925,-0.662500262260437,-1.0600001811981201,-0.020000457763671875,4,-0.031210985375327405,1.3529302868298374,8.039999961853027,4.500011920940324,8.170000076293945,-1.068967104808809,8.25,-0.031210985375327405
7758,2003-11-10,8.0,8.050000190734862,7.9099998474121085,8.050000190734862,505100.0,-0.001248467989523605,4.599992370634935,0.33333545261496583,58.82353412592512,59.41372578266188,0.08956955810062084,-0.07758372819742743,-0.38277512539798053,-0.760050365026272,18.220698704980215,0.14000034332275302,0.1111845249441199,0.04350001811981219,-0.2960523456219022,0.3830523818615257,-0.12627616375104544,0.21327619999066894,-0.16612266840933732,23.076941887051106,-41.8191790684285,0.16977618187085694,11,0.10000014305114746,-0.04499983787536799,-0.6125000715255737,-1.0099999904632568,0.010000228881835938,0,-0.03374999761581421,1.2105255232645686,8.010000228881836,1.3529302868298374,8.039999961853027,4.500011920940324,8.170000076293945,-0.03374999761581421
7759,2003-11-11,8.029999732971191,8.100000381469728,7.5999999046325675,7.9000000953674325,1981700.0,0.0037499666213989258,2.7036944155497533,-2.5999828339278626,62.393170056560265,60.954143370645696,0.07182608608739827,-0.11007680962642219,-0.378731335754404,-0.8030206654364171,17.695777401232554,0.5000004768371609,0.13609318455511676,0.07149975299835187,-0.2693521408658377,0.41235164686254144,-0.09892619393374247,0.2419256999304471,0.2700004577636701,66.15381003837443,-1.2279496226941404,0.17042594693209492,11,-0.07999968528747736,-0.07999968528747736,-0.6374996900558472,-1.0349996089935303,0.15000057220458984,1,-0.03860522454399107,4.599992370634935,8.0,1.2105255232645686,8.010000228881836,1.3529302868298374,8.039999961853027,-0.03860522454399107
7760,2003-11-12,7.9000000953674325,8.090000152587889,7.860000133514403,8.050000190734862,884900.0,-0.016189245569956934,1.000000000000023,-1.1538501039874576,57.48032294290608,60.622498424937284,0.19926549125715187,0.03096126875539973,-0.21904305461906137,-0.6822487440643723,17.142488697967455,0.23000001907348544,0.13298920693038419,-0.06449987888336128,-0.3962242839293184,0.26722452616259673,-0.23036208140633985,0.10136232363961728,0.3860000896453828,51.72413509609518,-18.129241317334078,0.16586220252297895,11,0.049999952316281515,0.049999952316281515,-0.4825000762939462,-0.8849999904632577,0.29999971389770597,2,-0.008860781115993421,2.7036944155497533,8.029999732971191,4.599992370634935,8.0,1.2105255232645686,8.010000228881836,-0.008860781115993421
7761,2003-11-13,7.820000171661378,7.920000076293945,7.75,7.9000000953674325,838700.0,-0.010126572498773356,1.83333730698015,0.5333324856233783,49.18032786885246,59.619317607711935,0.2507677405822717,0.11446724637429373,-0.11676431384641539,-0.6105983680199651,16.870927523510986,0.1700000762939453,0.14050951935836675,-0.14299981594085587,-0.47716651310563396,0.1911668812239231,-0.31008316452324447,0.024083532641533623,0.45228000774383315,37.93105432733558,-30.990078022739077,0.16708334858238935,11,0.1299998760223362,0.1299998760223362,-0.28999996185302734,-0.7549998760223389,0.5099997520446768,3,0.016623994213562865,1.000000000000023,7.9000000953674325,2.7036944155497533,8.029999732971191,4.599992370634935,8.0,0.016623994213562865
7762,2003-11-14,7.730000019073486,7.860000133514403,7.6500000953674325,7.800000190734862,579400.0,-0.011508970666527563,1.2105260516138443,0.8750029802350698,34.259266209049926,57.48274933212448,0.31249031628365387,0.2180075376634818,-0.0073284728932012655,-0.5277994873560816,17.533157530314014,0.21000003814697088,0.1419331548941436,-0.23449997901916486,-0.5639316916127761,0.09493173357444729,-0.39921583531597093,-0.06978412272235879,0.528834554836271,25.999998092653225,-37.906499409060416,0.16471585629680588,11,0.22000002861022772,0.22000002861022772,-0.07250010967254639,-0.5950000286102295,0.6699995994567853,4,0.024579567496978205,1.83333730698015,7.820000171661378,1.000000000000023,7.9000000953674325,2.7036944155497533,8.029999732971191,0.024579567496978205
7763,2003-11-17,7.53000020980835,7.6500000953674325,7.4099998474121085,7.630000114440918,822900.0,-0.02587319647757369,2.4285782405373095,1.428566562898091,30.57851402512577,53.235917692772176,0.4763627196145883,0.42067341057269303,0.2072823288251353,-0.3378337612333775,18.56281703337291,0.32000017166137784,0.10835789631819104,-0.4224997997283939,-0.7962643661633049,-0.04873523329348295,-0.6093820829458494,-0.23561751651093843,0.7156576707158635,17.391343408180646,-42.58931333725472,0.18688228321745534,11,0.2999997138977051,0.32499980926513494,0.15999972820281982,-0.3950002193450928,0.7999997138977051,0,0.06108891746252976,1.2105260516138443,7.730000019073486,1.83333730698015,7.820000171661378,1.000000000000023,7.9000000953674325,0.06108891746252976
7764,2003-11-18,7.440000057220459,7.679999828338622,7.420000076293945,7.550000190734862,1038300.0,-0.011952211166031512,-2.4666611565518854,1.100002384188056,25.59998535155701,49.11386917524586,0.4910169506946742,0.5092157669520976,0.31501745808549586,-0.26024930238353594,19.487912416230124,0.25999975204467685,0.07602707904256967,-0.49499995708465594,-0.9287594603739944,-0.061240453795318395,-0.7118797087293256,-0.27812020543998717,0.7722315019792703,4.4117935800919135,-49.47480929066435,0.2168797516446688,11,0.35500001907348633,0.41499996185302557,0.28249990940093994,-0.30500006675720215,0.940000057220459,1,0.07661292570934819,2.4285782405373095,7.53000020980835,1.2105260516138443,7.730000019073486,1.83333730698015,7.820000171661378,0.07661292570934819
7765,2003-11-19,7.699999809265138,7.730000019073486,7.53000020980835,7.5999999046325675,2412200.0,0.03494620296304318,1.499992549434502,-0.909088938691844,33.093508150831596,45.71207162504322,0.1758265058727737,0.2593633625607179,0.06904720809799425,-0.5319175942067922,20.114869715808375,0.28999996185302734,0.058221300244305496,-0.2330002069473256,-0.670894620674523,0.2048942067798709,-0.45194741381092474,-0.01405300008372734,0.48014248146308613,56.86271209894298,7.783791089467613,0.21894720686359834,11,0.0950002670288077,0.15500020980834694,0.09750008583068759,-0.5649998188018808,0.8500003814697239,2,0.06233772828579509,-2.4666611565518854,7.440000057220459,2.4285782405373095,7.53000020980835,1.2105260516138443,7.730000019073486,0.06233772828579509
7766,2003-11-20,7.5900001525878915,7.760000228881836,7.480000019073486,7.739999771118164,1054900.0,-0.014285670052210597,1.9473623450283593,-1.4999976158118997,31.72413271473806,42.57030682728293,0.24058045994130062,0.3793620693668185,0.18918601670618962,-0.43067212914147834,21.090258361167947,0.2800002098083496,-0.002279613073886466,-0.3369998693466174,-0.7907606748903584,0.11676093619712269,-0.5638802721184879,-0.11011946657474692,0.5593364404076882,40.00004238549862,-4.954103098412546,0.22688040277187016,11,0.16499996185302646,0.26499986648559304,0.2124997377395621,-0.4550001621246347,1.0399999618530265,3,0.08036885960657858,1.499992549434502,7.699999809265138,-2.4666611565518854,7.440000057220459,2.4285782405373095,7.53000020980835,0.08036885960657858
7767,2003-11-21,7.579999923706055,7.619999885559082,7.510000228881836,7.619999885559082,448700.0,-0.001317553185875342,4.499988079059676,0.2666670905229979,32.3943553191218,39.633731404304775,0.2046966956621823,0.3888200105503037,0.20393779228793552,-0.43148917301631684,21.290526922443373,0.1099996566772461,-0.052890098580602896,-0.33400008678436244,-0.812480072843254,0.1444798992745291,-0.5732400798138091,-0.09476009375491667,0.5397631994661864,48.571397431076804,6.505086882155666,0.23923999302944596,11,0.17500019073486328,0.27500009536742986,0.26999998092651367,-0.44499993324279785,0.940000534057619,4,0.09894459202491723,1.9473623450283593,7.5900001525878915,1.499992549434502,7.699999809265138,-2.4666611565518854,7.440000057220459,0.09894459202491723
7768,2003-11-24,7.809999942779541,7.809999942779541,7.559999942779541,7.630000114440918,633100.0,0.030343010737265752,1.7777804268756274,-4.5,35.13512381503476,36.60505959969082,-0.06156316641479531,0.14581895063515482,-0.01886247975894939,-0.6675660756765396,20.539202251411908,0.25,-0.09344267497506653,-0.09100008010864258,-0.5657476207853538,0.38374746056806774,-0.3283738504469973,0.14637369022971303,0.2813726493622948,100.0,61.050154272836565,0.23737377033835527,11,-0.05999994277954279,0.045000076293943536,0.004999995231628418,-0.6749999523162842,0.7800002098083478,0,0.07554413317201036,4.499988079059676,7.579999923706055,1.9473623450283593,7.5900001525878915,1.499992549434502,7.699999809265138,0.07554413317201036
7769,2003-11-25,7.9099998474121085,7.9099998474121085,7.699999809265138,7.699999809265138,715000.0,0.01280408519401055,1.0,1.1666679912155817,41.333320193812156,34.810948183124836,-0.20157266210924973,0.04082380459195889,-0.10938504215233191,-0.7731230630512123,20.287868082761022,0.21000003814697088,-0.12599768453538474,0.013499832153319069,-0.45899741485582535,0.4859970791624635,-0.22274879135125314,0.24974845565789128,0.15411783494053832,100.0,61.88939792653684,0.23624862350457201,11,-0.24499988555908114,-0.054999828338623935,-0.09499990940093905,-0.7749998569488517,0.6800003051757804,1,0.053097355802270485,1.7777804268756274,7.809999942779541,4.499988079059676,7.579999923706055,1.9473623450283593,7.5900001525878915,0.053097355802270485
7770,2003-11-26,8.060000419616701,8.060000419616701,7.889999866485597,7.9000000953674325,987300.0,0.018963410252614388,1.1250026076979354,0.7619061675469337,50.657910009505436,34.97512397653072,-0.3648592439884917,-0.11424664713774568,-0.2486146079039031,-0.9270665281081332,20.01155777819396,0.1700005531311044,-0.15462094161760298,0.16300039291381996,-0.31020144633460234,0.6362022321622423,-0.07360052671039163,0.39960131253803155,-0.6500005722045925,100.0,56.984986479344784,0.23660091962421134,11,-0.3250002861022967,-0.20500040054321644,-0.24500048160553156,-0.9250004291534442,0.5399999618530273,2,0.03970219332065916,1.0,7.9099998474121085,1.7777804268756274,7.809999942779541,4.499988079059676,7.579999923706055,0.03970219332065916
7771,2003-11-28,7.889999866485597,8.060000419616701,7.869999885559082,8.060000419616701,464900.0,-0.021091878943002462,1.2352931276769619,-1.0625013038489617,46.38553195914257,36.32248683765212,-0.205495015689789,0.035522708505438594,-0.07185305479074966,-0.753894199890186,19.24235285153494,0.19000053405761896,-0.19722210181159738,0.006999850273133212,-0.448428202272253,0.4624279028185203,-0.2207141759995599,0.23471387654582632,-0.4670000076293963,69.0908192406327,21.252226903589282,0.22771402627269355,11,-0.1549997329711923,-0.03499984741211204,-0.1124998331069964,-0.7549998760223398,0.8899998664855948,4,0.08365023262582705,1.1250026076979354,8.060000419616701,1.0,7.9099998474121085,1.7777804268756274,7.809999942779541,0.08365023262582705
7772,2003-12-01,7.610000133514403,7.8499999046325675,7.510000228881836,7.8499999046325675,8482100.0,-0.03548792619890273,1.833333333333326,1.411758766061639,39.896375617263296,37.35780479233408,0.06223759286386521,0.2902360542948612,0.2079249071329592,-0.4734363792842142,18.7332416507681,0.37999963760376065,-0.23379128126152082,-0.24749989509582626,-0.7041639747899273,0.2091641845982748,-0.47583193494287723,-0.01916785524877529,-0.17426026344299306,18.1817945370084,-31.434501106625987,0.2283320398470506,12,0.13000011444091975,0.24499988555908114,0.16749989986419678,-0.4750001430511466,1.3699994087219247,0,0.13403416071366925,1.2352931276769619,7.889999866485597,1.1250026076979354,8.060000419616701,1.0,7.9099998474121085,0.13403416071366925
7773,2003-12-02,7.710000038146973,7.78000020980835,7.570000171661378,7.579999923706055,12090100.0,0.01314059170540216,-1.800007629413955,-0.5416676600783603,42.00000762939456,39.18002948987158,-0.010665829367313862,0.16980121972241768,0.11143969787142538,-0.5722323759770163,18.11455329468074,0.21000003814697177,-0.25121854517056086,-0.12899999618530256,-0.5776189145504649,0.31961892217985977,-0.3533094553678833,0.09530946299727816,-0.2617749570846568,36.36358907401712,-10.699780166798057,0.22430945918258113,12,0.060000181198121005,0.1449999809265119,0.047500014305114746,-0.5400002002716064,1.3299999237060547,1,0.10505841966394813,1.833333333333326,7.610000133514403,1.2352931276769619,7.889999866485597,1.1250026076979354,8.060000419616701,0.10505841966394813
7774,2003-12-03,7.71999979019165,7.820000171661378,7.699999809265138,7.789999961853027,4206500.0,0.001296984694578729,-1.1818221226163943,-0.5384623849172872,45.212758132482605,40.52661282116613,0.02595913399388472,0.12443938825661238,0.10127475775243511,-0.5803191643606374,16.989675486286046,0.12000036239624023,-0.24257123279202997,-0.09250023365020787,-0.49958874369597694,0.3145882763955612,-0.2960444886730915,0.11104402137267666,-0.2595392023582468,38.18172517890044,-7.949550903164088,0.20354425502288442,12,0.05000042915344327,0.13500022888183416,0.057500243186949795,-0.5499999523162842,1.2599997520446777,2,0.11269435052337484,-1.800007629413955,7.710000038146973,1.833333333333326,7.610000133514403,1.2352931276769619,7.889999866485597,0.11269435052337484
7775,2003-12-04,7.760000228881836,7.800000190734862,7.730000019073486,7.800000190734862,4441200.0,0.005181404116229027,2.500011920940435,0.5714266251592165,48.36956733003157,42.37610555619875,-0.005179917506088927,0.05496601200456386,0.06479432279552721,-0.6160788868440505,15.804007883361756,0.080000400543212,-0.20854008223235976,-0.03199980258941615,-0.40297858153342503,0.3389789763545936,-0.2174891920614206,0.1534895868825883,-0.2875488444127665,45.454529691338934,-1.6432149239839546,0.1854893894720048,12,0.02500009536743253,0.09499979019164861,0.01749980449676425,-0.5650002956390381,1.0999994277954102,3,0.10695874990014653,-1.1818221226163943,7.71999979019165,-1.800007629413955,7.710000038146973,1.833333333333326,7.610000133514403,0.10695874990014653
7776,2003-12-05,7.760000228881836,7.809999942779541,7.710000038146973,7.789999961853027,1233500.0,0.0,1.8571525885558584,0.7499940395298548,50.85714861811267,44.42752703386441,0.023993755177666998,0.034692275331080324,0.07580162384817513,-0.6070049780002975,14.953221866492813,0.09999990463256836,-0.15567228606679429,-0.017999815940856756,-0.370231793299201,0.33423216141748835,-0.1941158046200293,0.1581161727383158,-0.27579786370981374,73.52948188788446,22.781388622519017,0.17611598867917252,12,0.02500009536743253,0.09499979019164861,0.01749980449676425,-0.5650002956390381,1.2100000381469727,4,0.10824743915103352,2.500011920940435,7.760000228881836,-1.1818221226163943,7.71999979019165,-1.800007629413955,7.710000038146973,0.10824743915103352
7777,2003-12-08,7.760000228881836,7.789999961853027,7.699999809265138,7.710000038146973,1041300.0,0.0,-1.5714091088677664,-1.6666878596178911,57.4193522585305,46.90355241647504,0.05834783659313025,0.015813347543029543,0.09090441844629193,-0.5948051898709021,14.146698823849574,0.09000015258788974,-0.12810474323543808,-0.005499815940856578,-0.34038232349766595,0.3293826916159537,-0.17294106971926126,0.1619414378375481,-0.2642819026209198,76.00002288818324,20.163693186850367,0.167441253778405,12,0.02500009536743253,0.09499979019164861,0.047499656677246094,-0.5450003147125244,1.1799993515014648,0,0.13144323118613244,1.8571525885558584,7.760000228881836,2.500011920940435,7.760000228881836,-1.1818221226163943,7.71999979019165,0.13144323118613244
7778,2003-12-09,7.730000019073486,7.78000020980835,7.710000038146973,7.739999771118164,1209600.0,-0.003866006304573566,-1.8000228883145617,-0.19999427797592936,59.73153761027249,48.94779879608174,0.08471539360019609,0.025875339729880764,0.12823311101647583,-0.5579249448912265,13.742463262302307,0.07000017166137695,-0.08716488242325848,-0.022000026702881037,-0.33833426673715117,0.29433421333139,-0.18016714672001655,0.13616709331425447,-0.22299605094545427,25.00009934077388,-35.79856648856744,0.15816712001713532,12,0.05500030517578214,0.12499999999999822,0.07999992370605469,-0.49000024795532227,1.3399996757507342,1,0.16170757051468487,-1.5714091088677664,7.760000228881836,1.8571525885558584,7.760000228881836,2.500011920940435,7.760000228881836,0.16170757051468487
7779,2003-12-10,7.71999979019165,7.789999961853027,7.6500000953674325,7.760000228881836,966200.0,-0.0012936906671617843,1.7999999999999823,4.000143054694578,50.806450062315605,48.96430324639398,0.07256029423130705,0.01207969426378952,0.152366681226483,-0.5324107245042509,14.680516717693045,0.13999986648559481,-0.044672088632974116,-0.0165002584457401,-0.3045993317874398,0.2715988148959587,-0.16054979511658996,0.12754927822510975,-0.20193589303384485,43.74985098824564,-16.821850996888173,0.14404953667084947,12,0.06500053405761808,0.13500022888183416,0.12250018119812012,-0.48000001907348633,1.440000057220459,2,0.17098448284136647,-1.8000228883145617,7.730000019073486,-1.5714091088677664,7.760000228881836,1.8571525885558584,7.760000228881836,0.17098448284136647
7780,2003-12-11,7.829999923706055,7.880000114440918,7.75,7.760000228881836,946600.0,0.014248722345065357,-1.8888865341414827,-1.7499731782040124,59.67739702638589,50.441177142754356,-0.082133654336765,-0.10902324332079516,0.04743098758072861,-0.6307301925179143,15.465125249018532,0.16000032424926758,-0.018433125131328332,0.0969998836517334,-0.18435775406867094,0.37835752137213774,-0.04367893520846877,0.23767870251193557,-0.301097296099071,78.26078843980959,14.463685183787213,0.14067881886020236,12,-0.13499975204467773,0.0,0.057500243186950684,-0.5599999427795419,1.4400005340576172,3,0.14687096165206115,1.7999999999999823,7.71999979019165,-1.8000228883145617,7.730000019073486,-1.5714091088677664,7.760000228881836,0.14687096165206115
7781,2003-12-12,7.949999809265138,7.949999809265138,7.820000171661378,7.860000133514403,881500.0,0.015325656031716095,1.888891243648714,1.285715258855611,63.70368591226626,53.08643384219913,-0.21537666056124127,-0.2306079078743748,-0.07084132241537677,-0.7366363213231564,15.585954045523536,0.12999963760375977,-0.007373797447791652,0.21049978733062868,-0.0849730551621759,0.5059726298234342,0.06276336608422639,0.358236208577031,-0.4104752258179598,100.0,32.86100201821,0.1477364212464026,12,-0.18999981880187988,-0.1549997329711923,-0.037499666213990146,-0.6799998283386248,1.2100000381469718,4,0.11446539235781761,-1.8888865341414827,7.829999923706055,1.7999999999999823,7.71999979019165,-1.8000228883145617,7.730000019073486,0.11446539235781761
7782,2003-12-15,7.920000076293945,8.0,7.8400001525878915,7.989999771118164,968300.0,-0.003773551407665443,2.5555461365659107,-0.7777771890877919,54.782610137880425,54.50672300980867,-0.15285318207721588,-0.19567644169285714,-0.03491368988403121,-0.691456492828153,15.145177208009187,0.1599998474121085,-0.026771494615478453,0.1710000514984129,-0.13520936139050477,0.4772094643873297,0.017895345053954514,0.3241047579428713,-0.3700659761233771,77.14287271305425,13.57561192345527,0.15310470644445853,12,-0.09500002861022949,-0.125,0.08250010013580145,-0.6399998664855966,1.3299999237060547,0,0.1325757803813301,1.888891243648714,7.949999809265138,-1.8888865341414827,7.829999923706055,1.7999999999999823,7.71999979019165,0.1325757803813301
7783,2003-12-16,7.989999771118164,8.0,7.800000190734862,7.960000038146973,1137700.0,0.00883834522094773,6.9999618531728975,-0.42856948228882835,53.57142248932654,55.43546349390244,-0.1999890241729103,-0.24184675720158388,-0.10417506898441431,-0.7465132964717203,13.80980106069562,0.1999998092651376,-0.02440349151654697,0.2179997682571413,-0.08805146602145086,0.5240510025357343,0.06497415111784477,0.3710253853964378,-0.4298643445586734,97.14279096951918,36.606683911388785,0.15302561713929647,12,-0.16499972343444824,-0.2349996566772461,0.012500405311582696,-0.5999996662139901,1.2100000381469727,1,0.11889860281337516,2.5555461365659107,7.920000076293945,1.888891243648714,7.949999809265138,-1.8888865341414827,7.829999923706055,0.11889860281337516
7784,2003-12-17,8.010000228881836,8.039999961853027,7.8499999046325675,7.989999771118164,2317200.0,0.002503186274919411,3.750005960470184,0.6666878596178911,47.47473969045096,55.336038200615704,-0.195037096274838,-0.22867921906268052,-0.12609098393257234,-0.7528995715354583,12.502536142869447,0.19000005722045987,0.017697117606783053,0.2095002174377445,-0.07151114566361017,0.49051158053910004,0.06899453588706717,0.3500058989884218,-0.4398675024612011,89.65526313193264,32.70197987617741,0.14050568155067766,12,-0.16500020027160645,-0.25500011444091797,0.017499923706054688,-0.620000123977662,1.0900001525878906,2,0.1323345113175305,6.9999618531728975,7.989999771118164,2.5555461365659107,7.920000076293945,1.888891243648714,7.949999809265138,0.1323345113175305
7785,2003-12-18,8.180000305175781,8.210000038146973,8.0,8.010000228881836,2337100.0,0.021223479580059434,-1.2105205039401696,8.499809269502194,64.64648313417749,56.86818648017846,-0.3343559446752167,-0.38037719511117984,-0.2976824964532998,-0.9064023206161593,11.69026181763621,0.21000003814697266,0.055291645945296786,0.35550026893615705,0.031871097486337874,0.6791294403859762,0.19368568321124702,0.5173148546610671,-0.6000702248912253,92.6829892351064,35.72564300558257,0.1618145857249098,12,-0.2500002384185791,-0.37000036239624023,-0.2300002574920672,-0.7900002002716073,0.7599992752075195,3,0.11980434054705924,3.750005960470184,8.010000228881836,6.9999618531728975,7.989999771118164,2.5555461365659107,7.920000076293945,0.11980434054705924
7786,2003-12-19,8.199999809265138,8.260000228881836,8.100000381469728,8.229999542236326,1800200.0,0.0024449270590738426,2.555508461106421,-0.176468938280449,90.41093563939609,60.5339179669413,-0.3189151899394673,-0.37137445288018256,-0.320685754955945,-0.906746633198364,10.722686267727559,0.1599998474121076,0.08695959291899147,0.34499979019165217,0.00014279527912641754,0.6898567851041779,0.1725712927353893,0.517428287647915,-0.5948669306660861,86.95643159978894,24.05762174010347,0.17242849745626268,12,-0.2449996471405047,-0.36499977111816584,-0.24999976158142445,-0.7999997138977077,0.5600004196166974,4,0.13048788699842961,-1.2105205039401696,8.180000305175781,3.750005960470184,8.010000228881836,6.9999618531728975,7.989999771118164,0.13048788699842961
7787,2003-12-22,8.329999923706055,8.329999923706055,8.100000381469728,8.220000267028809,861200.0,0.01585367286155659,3.1818229107964617,-3.6666878596183254,90.78945387103808,63.98479755147081,-0.40181283643215515,-0.4662082475772191,-0.44611573517791925,-1.0180521244417804,9.822249783831287,0.22999954223632635,0.11428946891899194,0.4374999046325687,0.057257598252899555,0.8177422110122388,0.24737875144273325,0.6276210578224033,-0.685575004090035,100.0,32.35070594365507,0.19012115318983486,12,-0.3399999141693115,-0.46000003814697266,-0.37999987602234064,-0.8049998283386239,0.4499998092651367,0,0.09963984769603496,2.555508461106421,8.199999809265138,-1.2105205039401696,8.180000305175781,3.750005960470184,8.010000228881836,0.09963984769603496
7788,2003-12-23,8.399999618530272,8.399999618530272,8.260000228881836,8.260000228881836,677000.0,0.008403324785755117,1.0000000000000253,1.2727256964011526,91.4633954869116,68.50223593198147,-0.40988188291294225,-0.5162064829794843,-0.5106376669460744,-1.067323313929549,10.160373791424417,0.13999938964843572,0.1408549935950374,0.47799961566924853,0.03787532583009323,0.9181239055084038,0.25793747074967044,0.6980617605888257,-0.7007286985870493,100.0,27.44085945464846,0.2200621449195775,12,-0.32499980926513494,-0.49499988555908203,-0.4499995708465576,-0.8249995708465576,0.18000030517578303,1,0.10119052619891078,3.1818229107964617,8.329999923706055,2.555508461106421,8.199999809265138,-1.2105205039401696,8.180000305175781,0.10119052619891078
7789,2003-12-24,8.329999923706055,8.399999618530272,8.300000190734862,8.359999656677246,252900.0,-0.00833329738132349,-1.2222292865392093,-0.2142847411444169,83.52941638458464,71.15246030511467,-0.27295854984472534,-0.4354540654616663,-0.43876207447335513,-0.9759933658313393,11.058331399092257,0.09999942779541016,0.1564385752923645,0.38699991703033465,-0.08930594078085718,0.8633057748415274,0.1488469881247383,0.625152845935931,-0.5606561339041276,82.50005960470197,6.2433488681098055,0.23815292890559625,12,-0.2300000190734881,-0.4200000762939462,-0.48749995231628507,-0.6999998092651376,0.35000038146972656,2,0.1044417639288544,1.0000000000000253,8.399999618530272,3.1818229107964617,8.329999923706055,2.555508461106421,8.199999809265138,0.1044417639288544
7790,2003-12-26,8.380000114440918,8.479999542236326,8.279999732971191,8.279999732971191,334500.0,0.006002423912702559,-2.9999809265863955,-3.3333757192357822,84.4444526860779,73.4569899466493,-0.2645576992490746,-0.4851240436942703,-0.47949673474075283,-1.001441589177194,11.930568243921547,0.19999980926513494,0.17497603310294352,0.4210001230239868,-0.0919438137307882,0.9339440597787627,0.16452815464659842,0.6774720914013743,-0.5475907417661565,73.68430298801904,-2.7968697384727506,0.2564719683773879,12,-0.24000024795532404,-0.40000033378601163,-0.555000066757203,-0.7249999046325692,-0.020000457763671875,4,0.0859188851069419,-1.2222292865392093,8.329999923706055,1.0000000000000253,8.399999618530272,3.1818229107964617,8.329999923706055,0.0859188851069419
7791,2003-12-29,8.550000190734862,8.560000419616701,8.319999694824219,8.359999656677246,974400.0,0.020286405008633546,1.285710393184418,1.8999980926586253,86.91589659671868,77.02735510874243,-0.3805121865179917,-0.6357379371247571,-0.6403214743000376,-1.1443745288300873,13.075865705126674,0.24000072479248225,0.21950731476854557,0.5580001831054666,-0.017375161235214875,1.1333755274461472,0.27031251093512587,0.8456878552758074,-0.6398799977127121,97.82603737988292,20.404782249094282,0.28768767217034047,12,-0.36999988555908025,-0.5299999713897687,-0.7250001430511466,-0.8949999809265128,-0.03999996185302557,0,0.04561396268400775,-2.9999809265863955,8.380000114440918,-1.2222292865392093,8.329999923706055,1.0000000000000253,8.399999618530272,0.04561396268400775
7792,2003-12-30,8.630000114440918,8.670000076293945,8.420000076293945,8.420000076293945,776300.0,0.009356716014199407,-1.3809519484471007,1.1052602519700951,90.17859689740636,81.0948189318624,-0.3902457469173548,-0.6697419606459523,-0.7051915883619309,-1.1988027280136428,13.572176085542639,0.25,0.24902525076960735,0.5870001077651974,-0.02543592061401334,1.1994361361444081,0.28078209357559203,0.8932181219548028,-0.6288966896955319,90.2439081122824,5.935955375690341,0.3062180141896056,12,-0.37000012397766113,-0.5399999618530273,-0.8250000476837167,-0.9700000286102304,0.11999988555908203,1,0.01506374423140322,1.285710393184418,8.550000190734862,-2.9999809265863955,8.380000114440918,-1.2222292865392093,8.329999923706055,0.01506374423140322
7793,2003-12-31,8.520000457763674,8.609999656677246,8.399999618530272,8.529999732971191,957900.0,-0.012746194115707765,1.4706014350067809,-0.04761558757679637,82.78694387347717,85.0183971744209,-0.22032922271571387,-0.5227493164568031,-0.5832850437730182,-1.0674434922920897,14.039500127095375,0.2300004959106463,0.26260387135417584,0.4365004301071185,-0.1901792730871552,1.0631801333013922,0.12316057850998163,0.7498402817042553,-0.4118735687705186,61.53859320935624,-26.747179353425615,0.31333985159713695,12,-0.185000419616701,-0.430000305175783,-0.7150003910064724,-0.7850003242492702,0.33999919891357244,2,0.03051634521575619,-1.3809519484471007,8.630000114440918,1.285710393184418,8.550000190734862,-2.9999809265863955,8.380000114440918,0.03051634521575619
7794,2004-01-02,8.590000152587889,8.689999580383299,8.520000457763674,8.619999885559082,470200.0,0.008215926181134092,1.0,3.0001907486893136,82.20344325387666,86.96917052105414,-0.22283757920894054,-0.5525588540470228,-0.6409637116877835,-1.1149807063983683,14.852675019015038,0.16999912261962535,0.2999999245890459,0.46300010681152237,-0.1780549957990445,1.1040552094220892,0.14247255550623983,0.7835276581168058,-0.3919735536266078,75.60988658249508,-13.367967658779492,0.32052755130528343,1,-0.19500017166137518,-0.4900002479553205,-0.7875001430511475,-0.8550000190734854,0.4899997711181676,4,-0.0011641709783697385,1.4706014350067809,8.520000457763674,-1.3809519484471007,8.630000114440918,1.285710393184418,8.550000190734862,-0.0011641709783697385
7795,2004-01-05,8.590000152587889,8.699999809265138,8.5,8.640000343322754,1023300.0,0.0,1.3529510762550416,1.6666878596178516,80.18873781027082,85.83337076226243,-0.17719713341438492,-0.5135174058268372,-0.6267767496902845,-1.091172478988188,15.651526878886612,0.1999998092651385,0.3385088741726827,0.4215001106262193,-0.22694021270984344,1.0699404339622811,0.09727994895818881,0.7457202722942506,-0.3034184169706453,71.05273064480832,-15.848022012712363,0.32422016166803097,1,-0.19000005722045543,-0.4850001335144025,-0.8300001621246329,-0.8550000190734854,0.4899997711181676,0,0.010477316762419253,1.0,8.590000152587889,1.4706014350067809,8.520000457763674,-1.3809519484471007,8.630000114440918,0.010477316762419253
7796,2004-01-06,8.600000381469728,8.689999580383299,8.550000190734862,8.590000152587889,3028900.0,0.0011641709783702936,-2.1110922731317383,-0.20000381468277773,82.69235354207842,84.9336929479336,-0.13912029021170547,-0.4820765942502341,-0.6212141795931911,-1.0749889002423245,16.405249295574688,0.1399993896484375,0.3885251805597125,0.3895003318786632,-0.256344033323467,1.0353446970807942,0.06657814927759809,0.7124225144797283,-0.23073503112290616,66.66687859415819,-20.581351869423116,0.32292218260106553,1,-0.12000036239624201,-0.495000362396242,-0.8050003051757839,-0.8650002479553249,0.3799991607665998,1,-0.02790705978450969,1.3529510762550416,8.590000152587889,1.0,8.590000152587889,1.4706014350067809,8.520000457763674,-0.02790705978450969
7797,2004-01-07,8.779999732971191,8.789999961853027,8.579999923706055,8.590000152587889,926000.0,0.020930156222935148,1.0,18.999523173748912,84.34786430608524,84.14307837228621,-0.2777865577708809,-0.6131801285807263,-0.7874291861553804,-1.2286096290194877,17.29565552696035,0.21000003814697266,0.4133772452951163,0.5184997081756588,-0.13855205391168823,1.1755514702630068,0.1899738271319844,0.8470255892193324,-0.3445874908407056,97.4358410055142,10.966664105069768,0.3285258810436739,1,-0.24499988555908203,-0.6299996376037598,-0.984999656677247,-1.044999599456788,0.11999988555908203,2,-0.030751652881655156,-2.1110922731317383,8.600000381469728,1.3529510762550416,8.590000152587889,1.0,8.590000152587889,-0.030751652881655156
7798,2004-01-08,8.979999542236328,8.979999542236328,8.779999732971191,8.779999732971191,1183600.0,0.02277902224917905,1.0,1.0526328998288303,86.46619398768415,84.46938699485283,-0.43232485359853534,-0.7533565244460014,-0.9784511389871682,-1.3993629796170097,18.46180158577145,0.19999980926513672,0.4265626221907475,0.6559995412826538,-0.02552818466682183,1.3375272672321303,0.315235678307916,0.9967634042573916,-0.47366975616133367,100.0,13.358248957515087,0.34076386297473826,1,-0.34999990463256836,-0.7049996852874756,-1.1824994087219238,-1.2449994087219247,0.07000064849853516,3,-0.025612422490062903,1.0,8.779999732971191,-2.1110922731317383,8.600000381469728,1.3529510762550416,8.590000152587889,-0.025612422490062903
7799,2004-01-09,9.039999961853027,9.25,8.760000228881836,8.949999809265137,1500600.0,0.006681561545130776,-1.08510845524826,0.4500011920940324,85.24593495776098,84.55844058059539,-0.4257975631969977,-0.7477319948561778,-1.0263347434624919,-1.4299501430400454,19.649359821661623,0.48999977111816406,0.43283519973741136,0.6499999523162838,-0.04084238061817658,1.3408422852507433,0.3045787858490545,0.9954211187835131,-0.46000003814697266,71.99999491373697,-13.30431160709449,0.3454211664672298,1,-0.25500011444091797,-0.5899999141693115,-1.2274998426437378,-1.304999828338624,0.010000228881835938,4,-0.01991153826718428,1.0,8.979999542236328,1.0,8.779999732971191,-2.1110922731317383,8.600000381469728,-0.01991153826718428
7800,2004-01-12,8.979999542236328,9.09000015258789,8.890000343322754,9.050000190734863,1192300.0,-0.006637214587377094,1.6666539510576208,-0.7777836646462933,80.95238816080789,83.89582853216086,-0.3036710361956665,-0.6294302651084465,-0.9562767985464777,-1.3418641282360895,21.485988959171408,0.19999980926513672,0.4311910838338129,0.5324995517730713,-0.1535070860577239,1.2185061896038665,0.18949623285767458,0.875502870688468,-0.2659996032714851,61.42849552386035,-22.68917602204371,0.34300331891539754,1,-0.1549997329711914,-0.5299994945526123,-1.1674994230270386,-1.2449994087219247,-0.039999961853027344,0,0.011135900508612462,-1.08510845524826,9.039999961853027,1.0,8.979999542236328,1.0,8.779999732971191,0.011135900508612462
7801,2004-01-13,8.859999656677246,8.949999809265137,8.710000038146973,8.899999618530273,1756400.0,-0.013363016890443835,2.428559750955375,0.571422732660318,71.20000549316838,81.78709615391219,-0.15094702734207388,-0.46141702404408846,-0.8312749793007548,-1.1957880238102518,23.362709781460033,0.26999950408935547,0.4412762668541319,0.3669996738433845,-0.30053606415874157,1.0345354118455097,0.033231804842321466,0.7007675428444475,0.3900003433227539,41.791000162266954,-38.652182552391196,0.3337678690010626,1,-0.034999847412109375,-0.4099996089935303,-1.0399994850158691,-1.1249995231628427,0.030000686645507812,1,0.02483073087514276,1.6666539510576208,8.979999542236328,-1.08510845524826,9.039999961853027,1.0,8.979999542236328,0.02483073087514276
7802,2004-01-14,8.970000267028809,9.0,8.819999694824219,8.850000381469727,723800.0,0.012415419256665672,1.0000105964194699,-3.0,72.09304904473636,80.59888561738543,-0.23204913753531642,-0.5151320234512369,-0.9332804080218065,-1.2789677113298046,25.691458034103743,0.18000030517578125,0.45024202592773577,0.42450027465820384,-0.2179775235038477,1.0669780728202554,0.10326137557717807,0.7457391737392296,0.26919973373413164,48.14819393498413,-28.589300615241036,0.3212388990810256,1,-0.0950002670288086,-0.5200002193450928,-1.1500000953674316,-1.2350001335144052,-0.19999980926513494,2,0.0011147463667613433,2.428559750955375,8.859999656677246,1.6666539510576208,8.979999542236328,-1.08510845524826,9.039999961853027,0.0011147463667613433
7803,2004-01-15,8.9399995803833,9.0,8.789999961853027,8.949999809265137,1322300.0,-0.003344558054895752,2.8181613261201277,-0.08333532015672063,74.39996765139193,79.7318327726649,-0.15221310728385795,-0.432484235370719,-0.8941787914060608,-1.2202918745843663,27.84094449969498,0.21000003814697266,0.437393884992769,0.34699959754943777,-0.26216179712595356,0.9561609922248291,0.04241890021174122,0.6515802948871343,0.2886164211273208,42.59251083038548,-32.035675109568274,0.3045806973376957,1,-0.06499958038330078,-0.48999953269958496,-1.1199994087219238,-1.2049994468688974,-0.1399993896484375,3,-0.004474268873658316,1.0000105964194699,8.970000267028809,2.428559750955375,8.859999656677246,1.6666539510576208,8.979999542236328,-0.004474268873658316
7804,2004-01-16,9.06999969482422,9.06999969482422,8.880000114440918,9.06999969482422,2052600.0,0.014541400508135904,1.0,-0.0,75.9398167369016,79.25973043117943,-0.2312872590912125,-0.5048858835782912,-1.018860170774424,-1.3210487966261937,30.432276137154794,0.18999958038330256,0.415856912878084,0.42399973869323837,-0.15530632373965325,1.00330580112613,0.13434670747679256,0.7136527699096842,0.1482439874191286,94.73672322622951,19.163411585843704,0.2896530312164459,1,-0.16999959945678889,-0.6199996471405047,-1.2499995231628436,-1.3349995613098171,-0.04999923706054865,4,-0.0022050170630953936,2.8181613261201277,8.9399995803833,1.0000105964194699,8.970000267028809,2.428559750955375,8.859999656677246,-0.0022050170630953936
7805,2004-01-20,9.15999984741211,9.270000457763672,9.0,9.0,1883500.0,0.009922839648963455,-2.375008940705243,100.0,74.39996765139198,78.33835422110316,-0.25918623263513396,-0.545679788257651,-1.0998070866297027,-1.384338629494117,32.63603272848912,0.2700004577636719,0.4126260336951848,0.4649999141693115,-0.1141280963634479,1.044127924702071,0.17543590890293181,0.7545639194356912,-0.4499998092651367,80.35704858456104,7.284668536353891,0.28956400526637954,1,-0.2349996566772461,-0.6499996185302734,-1.3399996757507324,-1.3599996566772479,-0.09000015258788885,1,-0.012008696343845826,1.0,9.06999969482422,2.8181613261201277,8.9399995803833,1.0000105964194699,8.970000267028809,-0.012008696343845826
7806,2004-01-21,9.270000457763672,9.3100004196167,9.130000114440918,9.229999542236328,1000600.0,0.012008800456764224,1.9999841055392196,0.2500059604701619,74.99998137357244,77.29970056193507,-0.29519563579144403,-0.6022881148294612,-1.1950986519838303,-1.468474484379124,34.742883297994155,0.18000030517578125,0.4120009452788551,0.5215004920959476,-0.06275870792520166,1.105759692117097,0.22937089208537387,0.8136300921065214,-0.5488004112243647,92.30770641528811,20.523091190692412,0.29212960001057425,1,-0.26000022888183594,-0.7150001525878906,-1.507500410079956,-1.4600002765655518,-0.07000064849853516,2,-0.03559879839099611,-2.375008940705243,9.15999984741211,1.0,9.06999969482422,2.8181613261201277,8.9399995803833,-0.03559879839099611
7807,2004-01-22,9.15999984741211,9.300000190734863,9.109999656677246,9.270000457763672,980500.0,-0.011866300422826437,1.2352993975024964,-2.7499523173755485,74.99992549434498,76.02567072934183,-0.14038653236496046,-0.4499889176343128,-1.0703968156691737,-1.3315491444302783,36.56688175502196,0.1900005340576172,0.4190950623712517,0.36999988555908203,-0.20696116114769758,0.9469609322658616,0.08151936220569134,0.6584804089124727,-0.4152477859497061,71.15376150827129,-1.8473080689582417,0.2884805233533899,1,-0.14999961853027344,-0.6049995422363281,-1.3824998140335083,-1.309999704360962,0.18000030517578125,3,-0.029475928885046465,1.9999841055392196,9.270000457763672,-2.375008940705243,9.15999984741211,1.0,9.06999969482422,-0.029475928885046465
7808,2004-01-23,9.25,9.25,9.119999885559082,9.15999984741211,1161700.0,0.009825344332655028,1.8888865341414827,-0.8181786655569427,75.3845499254669,74.92996128130915,-0.21015997714198953,-0.49860799794735655,-1.1440244386354657,-1.394785903761183,38.16267898764215,0.13000011444091797,0.4284865451839952,0.41750001907348633,-0.16370996555643913,0.9987100037034118,0.1268950267585236,0.7081050113884491,-0.48263800421142555,86.04642394563616,12.822830172879392,0.29060499231496273,1,-0.23999977111816406,-0.6949996948242188,-1.4399999380111694,-1.3949999809265154,0.18999958038330078,4,-0.05189184240392719,1.2352993975024964,9.15999984741211,1.9999841055392196,9.270000457763672,-2.375008940705243,9.15999984741211,-0.05189184240392719
7809,2004-01-26,9.199999809265137,9.25,9.100000381469727,9.199999809265137,1254900.0,-0.005405426025390625,1.9999809265864312,0.0,72.59252561315817,74.00108766490364,-0.15095114947648725,-0.40062811978657464,-1.0788622877948573,-1.318680046524749,39.78588222040468,0.14999961853027344,0.41904706480816856,0.32399983406066823,-0.22836899693010793,0.8763686650514444,0.047815418565280154,0.6001842495560563,-0.4109322765234378,64.51598017590653,-8.611167221384349,0.27618441549538786,1,-0.18999958038330078,-0.6199996471405029,-1.4099997282028198,-1.3449997901916522,0.11999988555908381,0,-0.04347822030685711,1.8888865341414827,9.25,1.2352993975024964,9.15999984741211,1.9999841055392196,9.270000457763672,-0.04347822030685711
7810,2004-01-27,9.100000381469727,9.170000076293944,9.020000457763672,9.130000114440918,2167300.0,-0.010869503246587309,1.7272743035988871,-100.0,67.36108167676849,73.57454057419253,-0.035916504079750666,-0.25710424250652153,-0.9603593771490964,-1.194647802630957,40.89414873804561,0.17999935150146484,0.38149015613210224,0.18800039291381765,-0.32035486968190163,0.6963556555095369,-0.0661772383840411,0.4421780242116764,-0.2900955332530284,27.58618421701684,-44.443136637663315,0.2541776312978594,1,-0.05000019073486328,-0.44500017166137695,-1.3000003099441528,-1.245000362396242,0.4099998474121094,1,-0.008791200038733793,1.9999809265864312,9.199999809265137,1.8888865341414827,9.25,1.2352993975024964,9.15999984741211,-0.008791200038733793
7811,2004-01-28,8.9399995803833,9.149999618530273,8.800000190734863,9.100000381469727,1699200.0,-0.017582504876838767,1.692310795990155,5.333407508662619,55.63378200676704,71.74573312552927,0.15268180097593742,-0.06997524605245786,-0.7807537835388771,-1.0148133657721825,41.16860496386303,0.34999942779541016,0.3410442582587887,0.008499622344970703,-0.4704585110007091,0.48745775569065053,-0.23097944432786832,0.24797868901780973,0.37000083923339844,27.9998779296875,-39.12963498480072,0.23947906667283966,1,0.1100006103515625,-0.2349991798400879,-1.0699995756149292,-1.0849995613098162,0.1900005340576172,2,0.014541400508135904,1.7272743035988871,9.100000381469727,1.9999809265864312,9.199999809265137,1.8888865341414827,9.25,0.014541400508135904
7812,2004-01-29,8.760000228881836,9.079999923706056,8.670000076293945,8.9399995803833,1692200.0,-0.02013415659397011,-1.2777791023267124,1.1249903142937183,42.142900933917346,68.16161460136544,0.33498750346951134,0.1267618998795772,-0.5799356215338598,-0.8169434141101153,40.74834504413866,0.40999984741211115,0.30397904213793936,-0.17799973487854004,-0.6430564363539553,0.2870569665968752,-0.41052808561624765,0.05452861585916757,0.5398001861572261,15.51726972872895,-45.494057485924316,0.23252835073770736,1,0.23000001907348633,-0.05499982833862305,-0.8650001287460327,-0.9050002098083514,0.42999935150146484,3,0.050228261288466136,1.692310795990155,8.9399995803833,1.7272743035988871,9.100000381469727,1.9999809265864312,9.199999809265137,0.050228261288466136
7813,2004-01-30,8.779999732971191,8.859999656677246,8.689999580383299,8.770000457763674,673800.0,0.00228304835237525,1.000011219755767,-0.055551729070737126,40.4411857515711,64.21732226966205,0.3239746298530708,0.13411579926567185,-0.5720071022904776,-0.8202116342435346,40.465272549871514,0.1700000762939471,0.2911191126666264,-0.17100019454955984,-0.5999965137092644,0.25799612461014476,-0.38549835412941214,0.04349796503029246,0.4946086685180653,18.9654605425421,-38.97642188922775,0.21449815957985224,1,0.21000051498413086,0.005000591278076172,-0.8499997854232788,-0.9099998474121094,0.2700004577636719,4,0.06378137091664726,-1.2777791023267124,8.760000228881836,1.692310795990155,8.9399995803833,1.7272743035988871,9.100000381469727,0.06378137091664726
7814,2004-02-02,8.579999923706055,8.850000381469727,8.439999580383299,8.710000038146973,1643400.0,-0.02277902224917905,1.0000000000000087,-13.000953743445324,36.66669633649656,60.024736568007,0.4997080837244905,0.3513414625262996,-0.34292605179056324,-0.6025576148378704,39.757127718940055,0.41000080108642756,0.2619897991750104,-0.3704999923706058,-0.8012874998618038,0.06028751512059216,-0.5858937461162039,-0.15510623862500772,0.6704241447753887,19.178116194032334,-36.73966055555683,0.21539375374559874,2,0.2950000762939453,0.21500015258789062,-0.5900001525878915,-0.6750001907348651,0.4200000762939453,0,0.10023306111007257,1.000011219755767,8.779999732971191,-1.2777791023267124,8.760000228881836,1.692310795990155,8.9399995803833,0.10023306111007257
7815,2004-02-03,8.680000305175781,8.729999542236326,8.600000381469728,8.729999542236326,501700.0,0.011655056218990323,4.200045777065918,0.3846091772732138,43.91895070220601,56.57128871563295,0.3625895815553939,0.27239522498221724,-0.4204654381516377,-0.687655836781703,39.17766227613374,0.14999961853027166,0.23359472802761871,-0.27499961853027344,-0.6915771206512851,0.1415778835907382,-0.48328836959077925,-0.06671086746976762,0.5217982940197743,33.80291716868902,-22.91444303338197,0.2082887510605058,2,0.18999958038330078,0.11499977111816406,-0.6750004291534442,-0.7750005722045916,0.19999980926513672,1,0.07373264598467988,1.0000000000000087,8.579999923706055,1.000011219755767,8.779999732971191,-1.2777791023267124,8.760000228881836,0.07373264598467988
7816,2004-02-04,8.359999656677246,8.659999847412111,8.25,8.529999732971191,1209100.0,-0.0368664328626489,-1.1025666105872778,3.400053406576759,31.952670735671205,51.78826040911365,0.6033840311539596,0.6044860306242175,-0.07771297272274325,-0.35589956545823576,39.06086162285219,0.43000030517578125,0.18020498976593835,-0.5830002307891853,-1.0530328159820872,-0.11296764559628336,-0.8180165233856354,-0.3479839381927352,0.7960910013895734,13.252971902224218,-42.708084633492476,0.23501629259645088,2,0.3900003433227539,0.4200005531311035,-0.2999998331069964,-0.4149999618530291,0.7200002670288104,2,0.13755988270718023,4.200045777065918,8.680000305175781,1.0000000000000087,8.579999923706055,1.000011219755767,8.779999732971191,0.13755988270718023
7817,2004-02-05,8.510000228881836,8.520000457763674,8.260000228881836,8.439999580383299,1630300.0,0.017942652914439083,4.777711845548856,-0.4117683357829767,38.121580146739205,47.64793043369946,0.3927908514255325,0.4566324177288319,-0.20242722847434536,-0.4958673399244464,38.532119092699965,0.2600002288818377,0.12438745797167527,-0.41949968338012766,-0.9235245710881745,0.08452520432791921,-0.671512127234152,-0.16748723952610334,0.5736031765396383,42.623012330546835,-14.408239729086844,0.2520124438540235,2,0.23999977111816406,0.26999998092651367,-0.4099999666213989,-0.5250000953674316,0.4499998092651367,3,0.07285544875250216,-1.1025666105872778,8.359999656677246,4.200045777065918,8.680000305175781,1.0000000000000087,8.579999923706055,0.07285544875250216
7818,2004-02-06,8.75,8.850000381469727,8.5,8.5,2324000.0,0.028202087504491047,-1.8000030517578125,3.5713954850750445,41.66668322349528,44.21172572373692,0.0831516563675887,0.20924633988183672,-0.4212452382299574,-0.7244965465409905,36.752957732356286,0.35000038146972656,0.05932567819246515,-0.16799993515014577,-0.6776376148467982,0.34163774454650664,-0.422818774998472,0.08681890469818043,0.2669151329877568,83.33328035146054,29.787984501537323,0.25481883984832643,2,-0.039999961853027344,0.03000020980834961,-0.5749999284744263,-0.7100000381469727,0.14999961853027344,4,0.05028566632952014,4.777711845548856,8.510000228881836,-1.1025666105872778,8.359999656677246,4.200045777065918,8.680000305175781,0.05028566632952014
7819,2004-02-09,8.859999656677246,8.920000076293945,8.659999847412111,8.789999961853027,1595300.0,0.012571389334542493,1.736836821763772,0.279998779296875,42.26804225068932,41.423610231950335,-0.08956797583409504,0.08966737810612457,-0.5115719949250614,-0.8218915420509845,34.065101621150646,0.26000022888183416,0.00035754936516241287,-0.04900026321411133,-0.5559166794501458,0.4579161530219231,-0.30245847133212855,0.2044579449039059,0.0955622656714894,91.04471450979722,39.201763126636415,0.2534582081180174,2,-0.15999984741210938,-0.07999944686889648,-0.6474995613098145,-0.8199996948242188,0.16000080108642578,0,0.021444756367956064,-1.8000030517578125,8.75,4.777711845548856,8.510000228881836,-1.1025666105872778,8.359999656677246,0.021444756367956064
7820,2004-02-10,9.079999923706056,9.079999923706056,8.850000381469727,8.859999656677246,989600.0,0.02483073087514276,1.090902391552172,3.1428746594005705,45.3658432197516,40.282728144504176,-0.3494523062484749,-0.12907471194083797,-0.7137730336783488,-1.0281992347525186,31.453280564179554,0.2299995422363299,-0.06585954958731755,0.16599998474121236,-0.3458141783055222,0.6778141477879469,-0.08990709678215403,0.42190706626457875,-0.8299999237060565,100.0,51.07480922809593,0.255907081523367,2,-0.4149999618530291,-0.29999971389770685,-0.8324999809265154,-1.0300002098083532,-0.05000019073486328,1,-0.00881056435883798,1.736836821763772,8.859999656677246,-1.8000030517578125,8.75,4.777711845548856,8.510000228881836,-0.00881056435883798
7821,2004-02-11,9.079999923706056,9.109999656677246,8.899999618530273,9.029999732971193,787500.0,0.0,2.8181944287907736,0.22727331839245202,47.93814686383801,40.92664435893981,-0.365992874666901,-0.11778675511326675,-0.6901263594550855,-1.015485353857807,30.138828999214066,0.21000003814697266,-0.12997902800513828,0.15499997138977228,-0.36136387659966474,0.6713638193792093,-0.10318195260494534,0.4131818953844899,-0.8133999252319359,96.4706172745318,48.276987580601116,0.2581819239947182,2,-0.4000000953674334,-0.29999971389770685,-0.8274998664855975,-1.0250000953674334,-0.21000003814697443,2,-0.022026410897094784,1.090902391552172,9.079999923706056,1.736836821763772,8.859999656677246,-1.8000030517578125,8.75,-0.022026410897094784
7822,2004-02-12,8.979999542236328,9.0600004196167,8.949999809265137,9.0,935800.0,-0.011013257963653489,-1.7500178814104856,-0.40000762936542755,43.076914048057354,41.21950305854939,-0.25870987624364616,-0.017917481886849274,-0.5581271644350387,-0.9051395710226604,28.599761409306346,0.13000011444091975,-0.18653720420516784,0.05449962615966797,-0.462067002541513,0.5710662548608489,-0.20378368819092252,0.31278294051025846,-0.6796635574340826,78.68849383472659,33.82548419774244,0.25828331435059004,2,-0.2999997138977051,-0.19999933242797852,-0.6874995231628418,-0.9249997138977051,-0.15999984741210938,3,0.011135900508612462,2.8181944287907736,9.079999923706056,1.090902391552172,9.079999923706056,1.736836821763772,8.859999656677246,0.011135900508612462
7823,2004-02-13,8.899999618530273,9.06999969482422,8.819999694824219,8.979999542236328,632300.0,-0.008908677926962594,-1.0833353201567355,3.999904634751097,42.42423950512987,41.85923007728642,-0.17868893032538757,0.062116858652174756,-0.4496220760997769,-0.8138770423672668,26.98922612465874,0.2500000000000018,-0.21507181269516806,-0.023500299453734996,-0.5401402869089349,0.4931396880014649,-0.28182029318133495,0.23481969427386495,-0.5672770868530286,53.33330507630439,10.503672072599777,0.2583199937276001,2,-0.2199997901916504,-0.11999940872192383,-0.5574996471405029,-0.7999997138977051,-0.09999942779541016,4,0.006741620470609444,-1.7500178814104856,8.979999542236328,2.8181944287907736,9.079999923706056,1.090902391552172,9.079999923706056,0.006741620470609444
7824,2004-02-17,9.050000190734863,9.100000381469727,8.84000015258789,8.899999618530273,1206500.0,0.016853997599312276,1.0799938965076579,-1.8750089407052428,48.768469203626225,42.398065466333115,-0.28497716794660377,-0.09429331678478903,-0.569109120393378,-0.9535444794423071,25.110594646333688,0.26000022888183594,-0.20351335897660583,0.12750024795532156,-0.3880220318047254,0.6430225277153685,-0.1302608919247028,0.3852613878353459,-0.6861865740576185,79.31052626386528,33.125363132153765,0.2577611398800238,2,-0.37000036239624023,-0.26999998092651367,-0.5975004434585571,-0.8550004959106445,-0.25,1,-0.016574648513063672,-1.0833353201567355,8.899999618530273,-1.7500178814104856,8.979999542236328,2.8181944287907736,9.079999923706056,-0.016574648513063672
7825,2004-02-18,9.050000190734863,9.1899995803833,8.850000381469727,9.09000015258789,1204000.0,0.0,1.8333406183813683,-0.2666653951057621,52.94119147017754,44.7301233257227,-0.2536469252222737,-0.10852066253133685,-0.5392560006238334,-0.9415097269345658,22.690635935151317,0.3399991989135742,-0.1899022104727841,0.13300023078918422,-0.374132143026662,0.6401326046050304,-0.12056595611873888,0.3865664176971073,-0.6563391324576191,62.162315418856465,13.111860024683352,0.2535661869079231,2,-0.3250002861022949,-0.26999998092651367,-0.4325002431869507,-0.7200002670288086,-0.1700000762939453,2,-0.0033148875512626352,1.0799938965076579,9.050000190734863,-1.0833353201567355,8.899999618530273,-1.7500178814104856,8.979999542236328,-0.0033148875512626352
7826,2004-02-19,8.9399995803833,9.1899995803833,8.880000114440918,9.100000381469727,1084000.0,-0.012154763318588446,-1.2142840112942395,4.0000238418806475,54.99997615816988,46.605500660326115,-0.05891697367340498,-0.025835085517268652,-0.4000649805459382,-0.8163193885630697,20.03590083809238,0.3099994659423828,-0.15313562022219607,0.03949966430664098,-0.43999458983693174,0.5189939184502137,-0.20024746276514627,0.2792467913784282,-0.4985582107796933,32.4324115337923,-19.99807089346541,0.2397471270717868,2,-0.09499979019165039,-0.15999937057495117,-0.3024996519088745,-0.6099996566772461,-0.17999935150146484,3,0.010067131634477589,1.8333406183813683,9.050000190734863,1.0799938965076579,9.050000190734863,-1.0833353201567355,8.899999618530273,0.010067131634477589
7827,2004-02-20,8.890000343322754,9.039999961853027,8.8100004196167,9.039999961853027,1117300.0,-0.005592756085834538,2.0666683620919852,0.937492921983871,53.00547814993621,47.865366763264,0.05660669928535533,0.003056012715155987,-0.3208544862478515,-0.7493509014686062,17.269998166599343,0.22999954223632812,-0.13617450994667557,0.0030004024505618787,-0.4606737240193528,0.46667452892047656,-0.22883666078439546,0.23483746568551922,-0.4036454810723651,21.052657996576805,-34.13987407026243,0.23183706323495698,2,0.03499937057495117,-0.1100001335144043,-0.25250041484832764,-0.5600004196166992,0.009999275207519531,4,-0.0022497701902446376,-1.2142840112942395,8.9399995803833,1.8333406183813683,9.050000190734863,1.0799938965076579,9.050000190734863,-0.0022497701902446376
7828,2004-02-23,8.770000457763674,8.890000343322754,8.760000228881836,8.850000381469727,615200.0,-0.013498299316626161,-1.5999923706345724,0.5333341810459808,55.428580770677044,49.32764882104041,0.20086511800129792,0.08985884633232466,-0.1714683353641906,-0.6167393962169445,14.26772340465047,0.13000011444091797,-0.06765750157563488,-0.09299950599670304,-0.5262539983637833,0.3402549863703772,-0.30962675218024316,0.12362774018683709,-0.24142691242530923,2.325638131062076,-55.050412108868194,0.21662724618354054,2,0.2049994468688947,0.009999752044675958,-0.10750043392181574,-0.44000053405761896,0.2199993133544904,0,0.0057011669841229295,2.0666683620919852,8.890000343322754,-1.2142840112942395,8.9399995803833,1.8333406183813683,9.050000190734863,0.0057011669841229295
7829,2004-02-24,8.800000190734863,8.800000190734863,8.659999847412111,8.779999732971191,1706000.0,0.0034207219390316457,12.999713904253113,-0.25000596047016743,53.57142248932652,50.23937985099319,0.18043398479178308,0.029888019566863377,-0.17080493577055478,-0.6304719250170407,11.400459745674768,0.14000034332275213,-0.015509143424498717,-0.042999792098999734,-0.446672406395594,0.36067282219759456,-0.24483609924729777,0.1588365150492983,-0.23174108329380338,26.415172426202417,-32.54058183279663,0.2018363071482974,2,0.1249995231628418,-0.019999980926513672,-0.13750016689300537,-0.4700002670288086,0.14999961853027344,1,0.0,-1.5999923706345724,8.770000457763674,2.0666683620919852,8.890000343322754,-1.2142840112942395,8.9399995803833,0.0
7830,2004-02-25,9.020000457763672,9.09000015258789,8.760000228881836,8.829999923706055,940300.0,0.025000029802321633,1.0,9.499809269502194,70.88608970207352,52.7891512774638,-0.05472741604638287,-0.20702734047885762,-0.36049961616669,-0.8380297070450773,9.197929408394195,0.3299999237060547,0.020950118816099206,0.1810004711151123,-0.21342915481892355,0.5754300970491482,-0.016214341851904734,0.37821528408212934,-0.41443692194607706,67.92467768490934,3.056142906731253,0.19721481296701762,2,-0.0950007438659668,-0.24000024795532227,-0.34500038623809814,-0.6900005340576172,0.1599998474121076,2,-0.02439027226871704,12.999713904253113,8.800000190734863,-1.5999923706345724,8.770000457763674,2.0666683620919852,8.890000343322754,-0.02439027226871704
7831,2004-02-26,9.06999969482422,9.079999923706056,8.949999809265137,9.020000457763672,622100.0,0.005543152386152439,2.7143051771115787,0.26315313958742087,68.91890672804554,55.660483797462476,-0.11878597773864463,-0.2601246581117014,-0.3828559823878006,-0.877564471246421,8.439290335488694,0.13000011444091975,0.05175635826247493,0.22449970245361506,-0.18106550740428595,0.6300649123115161,0.021717097524664553,0.42728230738256556,-0.42936999633268336,95.34873405369,26.523424382170347,0.20278260492895034,2,-0.14499998092651545,-0.2899994850158709,-0.3524994850158709,-0.7299995422363299,0.10000038146972301,3,-0.020948135256468103,1.0,9.020000457763672,12.999713904253113,8.800000190734863,-1.5999923706345724,8.770000457763674,-0.020948135256468103
7832,2004-02-27,9.199999809265137,9.199999809265137,9.050000190734863,9.06999969482422,683300.0,0.014332978921168138,1.307684407438653,2.600041962310088,66.42335207500754,58.32705186078222,-0.2394812279272891,-0.37468104990037787,-0.4821655481621736,-0.9940025324200406,8.578861653653059,0.14999961853027344,0.06367463537945639,0.33249983787536586,-0.10035478496880579,0.7653544607195375,0.11607252645328003,0.5489271492974517,-0.5264079178600944,100.0,31.646248151179066,0.21642731142208604,2,-0.26999998092651367,-0.4249997138977051,-0.4174995422363281,-0.8399996757507324,0.07000064849853516,4,-0.04782604233754284,2.7143051771115787,9.06999969482422,1.0,9.020000457763672,12.999713904253113,8.800000190734863,-0.04782604233754284
7833,2004-03-01,9.34000015258789,9.369999885559082,9.130000114440918,9.199999809265137,868600.0,0.015217428937526867,1.4,1.076924769834589,67.1428678473604,60.36865171008602,-0.346993943865769,-0.4960069995574976,-0.5914723986064789,-1.1225228018364142,8.937278663656656,0.23999977111816406,0.07256280364938839,0.44450016021728445,-0.034510870854235876,0.9235111912888048,0.20499464468152517,0.6840056757530437,-0.6242956277540408,95.77468572403353,29.03989031385312,0.2395055155357598,3,-0.3250002861022949,-0.5300002098083496,-0.557499885559082,-0.9800000190734863,-0.029999732971191406,0,-0.047109264118770255,1.307684407438653,9.199999809265137,2.7143051771115787,9.06999969482422,1.0,9.020000457763672,-0.047109264118770255
7834,2004-03-02,9.4399995803833,9.489999771118164,9.34000015258789,9.43000030517578,749900.0,0.010706576676843271,1.7272743035988314,0.07142321918789288,64.0624895226188,61.60435149369061,-0.4311993976209685,-0.5568225131745237,-0.6596282712821662,-1.2117811541611925,9.725167422901626,0.14999961853027344,0.10456758431484836,0.5014996051788323,-0.011459710949495161,1.0144589213071598,0.24501994711466857,0.757979263242996,-0.6588655194769277,93.15065450840018,29.35865097000707,0.25647965806416334,3,-0.36499977111816406,-0.5699996948242188,-0.6574993133544922,-1.0799994468688965,-0.11999988555908025,1,-0.047669473439411414,1.4,9.34000015258789,1.307684407438653,9.199999809265137,2.7143051771115787,9.06999969482422,-0.047669473439411414
7835,2004-03-03,9.31999969482422,9.489999771118164,9.220000267028807,9.4399995803833,846300.0,-0.012711852848854455,1.454537967028934,-12.000858369096402,58.57142273260465,62.00117889085003,-0.3004700195100316,-0.4072995377467965,-0.5140031436794139,-1.0824273015739152,10.332177791169899,0.26999950408935725,0.1443027812884985,0.3494997501373316,-0.17527478405327201,0.8742742843279352,0.08711248304203068,0.6118870172326325,-0.45380174869243284,68.51850216607743,8.494120926650936,0.2623872670953016,3,-0.2449998855590838,-0.4499998092651385,-0.5249994993209857,-0.9599995613098162,-0.11999988555908381,2,-0.039699559836312015,1.7272743035988314,9.4399995803833,1.4,9.34000015258789,1.307684407438653,9.199999809265137,-0.039699559836312015
7836,2004-03-04,9.510000228881836,9.520000457763672,9.279999732971193,9.420000076293944,676700.0,0.02038632406427343,3.3636253294492673,-0.7500019868234132,67.78526067315345,63.64337694898528,-0.44825145273048506,-0.5341116516890647,-0.6762870183425314,-1.2626724219276717,9.59253537281199,0.2400007247924787,0.1643985087577171,0.48200025558471715,-0.01224438231166225,0.9762448934810966,0.23487793663652745,0.7291225745329069,-0.5689460637516834,97.87229293611807,38.547812512648,0.2471223189481896,3,-0.4200000762939453,-0.625,-0.6575000286102295,-1.1500000953674316,-0.32000064849853516,3,-0.034700306599767305,1.454537967028934,9.31999969482422,1.7272743035988314,9.4399995803833,1.4,9.34000015258789,-0.034700306599767305
7837,2004-03-05,9.130000114440918,9.59000015258789,9.119999885559082,9.40999984741211,1753500.0,-0.03995795008362446,-2.133333121405842,-3.1111028694951277,56.42459499475481,63.754045196105025,-0.03422647318709515,-0.11097064690998337,-0.2766053549944729,-0.8719937778528113,8.529165083282816,0.4700002670288086,0.16652481834674937,0.07100014686584544,-0.3601988353121275,0.5021991290438184,-0.1445993442231419,0.2865996379548328,-0.10789346834207336,2.1277070638819393,-55.56057131152431,0.21559949108898677,3,-0.005000114440917969,-0.21000003814697266,-0.2524998188018799,-0.7699999809265137,-0.19999980926513672,4,0.004381156774549977,3.3636253294492673,9.510000228881836,1.454537967028934,9.31999969482422,1.7272743035988314,9.4399995803833,0.004381156774549977
7838,2004-03-08,9.1899995803833,9.1899995803833,9.010000228881836,9.079999923706056,1700200.0,0.00657168293431698,2.2727256964011686,-0.3928562913613991,54.11763187922213,63.81473512831565,-0.031719394352043295,-0.14368300007014234,-0.3180769267291499,-0.9208574096518944,8.862089847187592,0.17999935150146484,0.17492713252910974,0.10899963378906286,-0.3001534343783856,0.5181527019565113,-0.09557690029466137,0.3135761678727871,0.40000057220458984,31.03437503082999,-22.93077202847425,0.2045765340837242,3,-0.0149993896484375,-0.26999950408935547,-0.3424992561340332,-0.8299994468688965,-0.3899993896484375,0,0.008705210123310492,-2.133333121405842,9.130000114440918,3.3636253294492673,9.510000228881836,1.454537967028934,9.31999969482422,0.008705210123310492
7839,2004-03-09,9.050000190734863,9.289999961853027,9.0,9.289999961853027,674100.0,-0.015233884226423244,1.4166686534900539,-2.1818229107965292,50.0,61.494058494751926,0.16480260421178272,0.011890210534669876,-0.1585377983315066,-0.771860260501267,9.645257222560938,0.28999996185302734,0.18975794404603263,-0.040499782562255504,-0.4366641435166301,0.35566457839211907,-0.2385819630394419,0.1575823979149309,0.5399999618530273,8.474606407396632,-42.617319392491865,0.198082180477187,3,0.2199997901916504,-0.13000011444091797,-0.16249990463256836,-0.690000057220459,-0.27999973297118963,1,0.02872930645327676,2.2727256964011686,9.1899995803833,-2.133333121405842,9.130000114440918,3.3636253294492673,9.510000228881836,0.02872930645327676
7840,2004-03-10,9.0,9.270000457763672,8.90999984741211,9.050000190734863,846500.0,-0.005524882837687928,-2.1304333403822153,0.20833432674502697,51.68540710423942,59.579225203217916,0.23654232759965943,0.0585938445264933,-0.09078791055144109,-0.7097086176754708,9.6918777345477,0.3600006103515625,0.2098935439241476,-0.08649997711181712,-0.48472087559988175,0.3117209213762475,-0.28561042635584855,0.11261047213221431,0.5664001464843746,13.235310617195301,-38.55559883658239,0.19911044924403198,3,0.25,-0.07999992370605469,-0.16499996185302734,-0.6399998664855957,-0.1700000762939453,2,0.03555552164713571,1.4166686534900539,9.050000190734863,2.2727256964011686,9.1899995803833,-2.133333121405842,9.130000114440918,0.03555552164713571
7841,2004-03-11,8.880000114440918,9.100000381469727,8.800000190734863,8.890000343322754,845300.0,-0.013333320617675781,-2.5294124246878122,0.20000381468271378,49.729723320810116,57.724377563862646,0.3651565855535779,0.1716421798481278,0.040452774154395854,-0.5792494051020523,9.475789147820471,0.3000001907348633,0.2321216038802163,-0.1964998722076423,-0.6053118597156129,0.21231211530032823,-0.4009058659616276,0.007906121546342959,0.6470160140991208,10.126573110004527,-43.670790878289246,0.20440599375398535,3,0.315000057220459,0.039999961853027344,-0.0475001335144043,-0.5149998664855957,0.010000228881835938,3,0.036036001204980295,-2.1304333403822153,9.0,1.4166686534900539,9.050000190734863,2.2727256964011686,9.1899995803833,0.036036001204980295
7842,2004-03-12,9.079999923706056,9.079999923706056,8.859999656677246,8.859999656677246,605700.0,0.022522500753112906,-1.0000000000000162,-21.999523173755662,58.031080914144546,56.711956793505315,0.16354299742493872,-0.02158858269785391,-0.14832949100707715,-0.7651256392340535,9.248022865356594,0.22000026702881037,0.21072953480125278,-0.001500082015988724,-0.40778085227520044,0.404780688243223,-0.20464046714559458,0.20164030311361714,0.38885492980956826,57.14282933892859,-3.034603971441399,0.2031403851296063,3,0.11500024795532049,-0.15499973297119318,-0.31499981880188166,-0.6849997043609637,-0.5500001907348651,4,0.012114499735848883,-2.5294124246878122,8.880000114440918,-2.1304333403822153,9.0,1.4166686534900539,9.050000190734863,0.012114499735848883
7843,2004-03-15,8.960000038146973,9.079999923706056,8.899999618530273,9.079999923706056,719400.0,-0.013215846538256915,2.00000794729349,-0.545453363215096,53.960395104720135,55.58950185818325,0.2502921385404502,0.10871050473666166,-0.014729028786746312,-0.632674289849529,9.610757710760259,0.18000030517578303,0.18870484455315228,-0.12449998855590749,-0.5259956539696908,0.27699567685787585,-0.32524782126279916,0.07624784415098418,0.45534644234619037,32.65304533653041,-30.48166466799715,0.20074783270689198,3,0.2350001335144043,0.08500003814697266,-0.19499993324279785,-0.5649998188018799,-0.21000003814697266,0,-0.0033481844691370943,-1.0000000000000162,9.079999923706056,-2.5294124246878122,8.880000114440918,-2.1304333403822153,9.0,-0.0033481844691370943
7844,2004-03-16,8.899999618530273,9.020000457763672,8.739999771118164,8.920000076293945,1247800.0,-0.006696475375139399,1.5454466638923567,0.16667064031343878,46.77416873894429,54.27869585888766,0.2521549447499698,0.16537597996951625,0.05619852716260354,-0.5607642388702878,10.109758529257517,0.2800006866455078,0.1611826500395246,-0.17700037956237757,-0.5867292521096807,0.2327284929849256,-0.38186481583603005,0.027864056711274898,0.46611915878222554,30.18861134403127,-31.00425966249868,0.20486443627365183,3,0.2650003433227539,0.22500038146972656,-0.1549994945526123,-0.48999929428100586,0.0,1,-0.011235891245119367,2.00000794729349,8.960000038146973,-1.0000000000000162,9.079999923706056,-2.5294124246878122,8.880000114440918,-0.011235891245119367
7845,2004-03-17,9.020000457763672,9.149999618530273,8.699999809265138,8.949999809265137,1584300.0,0.013483240941218666,1.727280083461202,-3.4999523173755485,48.7046831825243,52.158631693262194,0.09512769294135914,0.04533684291702933,-0.0512554616218317,-0.6672383783037077,10.037045165281937,0.44999980926513494,0.12182023425916988,-0.05549955368041992,-0.46586377355964004,0.3548646661988002,-0.26068166362003,0.14968255625919014,0.28350641892939343,71.11128536278835,13.650706994089148,0.20518210993961045,3,0.1249995231628418,0.10499954223632812,-0.2800004482269287,-0.6100001335144043,-0.1700000762939453,2,-0.027716184846179104,1.5454466638923567,8.899999618530273,2.00000794729349,8.960000038146973,-1.0000000000000162,9.079999923706056,-0.027716184846179104
7846,2004-03-18,9.029999732971193,9.029999732971193,8.829999923706055,8.920000076293945,1158400.0,0.001108567039918018,2.636371517994071,1.571409108867752,45.303863910108056,50.92299490607922,0.011041065397328964,0.04471861336967997,-0.04865539164212329,-0.6630364724877591,9.960402280764086,0.1999998092651385,0.07912619094669893,-0.05000028610229279,-0.456059440127472,0.35605886792288644,-0.2530298631148824,0.15302929091029682,0.20108629563052105,73.33334746184799,20.375750592169126,0.20302957701258958,3,-0.03499984741211115,0.09500026702880682,-0.3074996471405047,-0.6199994087219256,-0.23999977111816584,3,-0.022148373774019126,1.727280083461202,9.020000457763672,1.5454466638923567,8.899999618530273,2.00000794729349,8.960000038146973,-0.022148373774019126
7847,2004-03-19,8.869999885559082,9.029999732971193,8.850000381469727,9.029999732971193,768300.0,-0.0177186990192153,1.2499940395298104,-1.4545486071976552,37.158455421954244,49.03864196638279,0.14559189100865133,0.21412136346626376,0.11654155506382935,-0.49169739332605467,10.234696753590306,0.17999935150146662,0.04531544091965678,-0.2090001106262207,-0.6171227320530495,0.19912251080060805,-0.4130614213396342,-0.004938799912807212,0.2973557967222433,37.77781074431108,-9.360383461752328,0.204061310713414,3,0.125,0.25500011444091797,-0.1399998664855957,-0.45999956130981445,-0.21000003814697088,4,0.00225484306896484,2.636371517994071,9.029999732971193,1.727280083461202,9.020000457763672,1.5454466638923567,8.899999618530273,0.00225484306896484
7848,2004-03-22,8.819999694824219,8.880000114440918,8.699999809265138,8.869999885559082,970100.0,-0.005637000155576888,4.142818217735402,0.31250149011753703,32.584270264912575,47.10356088470641,0.15375738692918617,0.2825456961410975,0.16481741336592748,-0.43420603828818294,11.012386636282827,0.18000030517577947,-0.026862124503143292,-0.2615002632141117,-0.6621982850253882,0.13919775859716488,-0.46184927411974996,-0.0611512523084734,0.2912732826951636,26.666652538151997,-14.046045839188583,0.200349010905638,3,0.16500043869018555,0.30500030517578125,-0.08999967575073242,-0.40999937057495117,-0.2199993133544904,0,-0.03287981540670648,1.2499940395298104,8.869999885559082,2.636371517994071,9.029999732971193,1.727280083461202,9.020000457763672,-0.03287981540670648
7849,2004-03-23,8.800000190734863,8.9399995803833,8.75,8.899999618530273,543100.0,-0.002267517548905529,1.111114054560964,1.9999809265864312,34.52381830907801,45.19671768524403,0.15037899433374058,0.3188951187910902,0.1808903482447537,-0.40563791871910126,11.355006144322392,0.18999958038330078,-0.0570651819308452,-0.28149976730346715,-0.6821977891147437,0.11919825450780941,-0.48184877820910543,-0.08115075639782887,0.2619200065940106,22.22231641231778,-14.354610037798373,0.200349010905638,3,0.1249995231628418,0.3249998092651367,-0.07000017166137695,-0.3899998664855957,-0.4400005340576172,1,-0.005681839733083893,4.142818217735402,8.819999694824219,1.2499940395298104,8.869999885559082,2.636371517994071,9.029999732971193,-0.005681839733083893
7850,2004-03-24,8.800000190734863,8.880000114440918,8.729999542236326,8.800000190734863,675000.0,0.0,-1.142845465320607,-0.0,26.174476454786642,42.57946803346365,0.13301331135730443,0.31786529261898977,0.17881711047662385,-0.39778067344427903,11.295698673990954,0.15000057220459162,-0.089071822965618,-0.2704997539520271,-0.6899466885117072,0.148947180607653,-0.4802232212318671,-0.06077628667218704,0.218489560026363,30.303152905816876,1.4185541051419044,0.20972346727983995,3,0.1249995231628418,0.3249998092651367,-0.07000017166137695,-0.3599998950958252,-0.4899997711181623,2,0.011363571094088698,1.111114054560964,8.800000190734863,4.142818217735402,8.819999694824219,1.2499940395298104,8.869999885559082,0.011363571094088698
7851,2004-03-25,8.880000114440918,8.899999618530273,8.779999732971191,8.84000015258789,664900.0,0.009090900224102638,2.0000357632473027,100.0,39.49578619719128,40.51999084269106,0.059243471598875885,0.23494710034700006,0.10149935627639195,-0.4712944439353919,11.195054985246477,0.11999988555908203,-0.10230065037179514,-0.18099985122680629,-0.6090135413364823,0.24701383888286976,-0.3950066962816443,0.03300699382803174,0.10027084334077863,54.54555963355725,21.356179122284416,0.21400684505483794,3,0.04499959945678711,0.24499988555908203,-0.12750005722045898,-0.39999985694885254,-0.26000022888183594,3,-0.0033783482640281637,-1.142845465320607,8.800000190734863,1.111114054560964,8.800000190734863,4.142818217735402,8.819999694824219,-0.0033783482640281637
7852,2004-03-26,8.760000228881836,8.930000305175781,8.75,8.880000114440918,395300.0,-0.01351350045186761,-1.5714266251592293,-3.0,32.8000128173927,38.16883725521022,0.14424693781112552,0.33760221195183604,0.2192961117143586,-0.34464198945169855,10.555496140778132,0.18000030517578125,-0.11988669901210436,-0.2789997577667229,-0.7219039456625307,0.16390443012908484,-0.5004518517146259,-0.05754766381881993,0.18663819107787383,25.000198682338176,-8.11222831033908,0.22145209394790366,3,0.16499948501586914,0.36499977111816406,0.05249977111816406,-0.2799999713897705,-0.2200002670288086,4,0.0034246269620270553,2.0000357632473027,8.880000114440918,-1.142845465320607,8.800000190734863,1.111114054560964,8.800000190734863,0.0034246269620270553
7853,2004-03-29,8.899999618530273,9.050000190734863,8.800000190734863,8.800000190734863,980600.0,0.015981665067411388,-4.000028610393202,-0.8333293596865587,43.999972534158765,37.86059323245628,-0.005764792174836941,0.17175489506425556,0.07964213308262025,-0.47646849702102045,9.283981460205604,0.28999996185302734,-0.12148751984004846,-0.11700034141540527,-0.540225936927131,0.3062252540963204,-0.3286131391712672,0.09461245634045667,-0.19999980926513494,53.1249161811384,16.198015467368606,0.2116127977558628,3,0.02500009536743164,0.22500038146972656,-0.047499656677246094,-0.419999361038208,-0.3599996566772461,0,-0.026966267573592884,-1.5714266251592293,8.760000228881836,2.0000357632473027,8.880000114440918,-1.142845465320607,8.800000190734863,-0.026966267573592884
7854,2004-03-30,8.989999771118164,9.0,8.75,8.8100004196167,615600.0,0.010112377128703054,1.5000023841880648,1.8000038147190935,49.612393931373845,37.96144998232845,-0.0912519730636756,0.048816151561904775,-0.013150610657568507,-0.5604038648210157,7.463058509829022,0.25,-0.15680890824692995,-0.004500198364258523,-0.37796051463742586,0.3689601179089088,-0.1912303565008422,0.18222995977232515,-0.2829999542236319,81.24990686793137,39.61903750257174,0.18673015813658403,3,-0.11499977111816406,0.13500022888183594,-0.11249971389770508,-0.5099995136260986,-0.42999935150146307,1,-0.04338146825113076,-4.000028610393202,8.899999618530273,-1.5714266251592293,8.760000228881836,2.0000357632473027,8.880000114440918,-0.04338146825113076
7855,2004-03-31,8.949999809265137,9.079999923706056,8.890000343322754,8.9399995803833,680300.0,-0.004449384079133534,-2.454578557680669,0.055557027280481924,52.89255156150493,38.80463749915033,-0.06953855396744402,0.0629003186925452,0.02063296199358433,-0.513232774434309,6.3290469705110235,0.18999958038330256,-0.17655603979920187,-0.02600016593933141,-0.3667980175796437,0.3147976857009809,-0.19639909175948667,0.14439875988082385,-0.23613998489379817,60.60601681935059,14.370841698717975,0.1703989258201559,3,-0.05999994277953924,0.19500017166137695,-0.09749984741210938,-0.4699995517730713,-0.9999999999999991,2,-0.06592180616329357,1.5000023841880648,8.989999771118164,-4.000028610393202,8.899999618530273,-1.5714266251592293,8.760000228881836,-0.06592180616329357
7856,2004-04-01,9.18000030517578,9.1899995803833,8.899999618530273,9.020000457763672,1144100.0,0.025698379979018915,2.2222504794905213,15.99961853900421,54.03227419064553,40.67950625122713,-0.30846191300386216,-0.2035254108197062,-0.2165856567378288,-0.7325761662735015,5.216755229641009,0.28999996185302734,-0.16899400907547069,0.22050032615661408,-0.031938285749918194,0.47293893806314635,0.09428102020334883,0.3467196321098793,-0.4514948768310525,97.72743528554948,50.6879170745559,0.12621930595326575,4,-0.23500061035156072,-0.0350003242492658,-0.32750034332275213,-0.700000047683714,-1.280000209808347,3,-0.09477122621320211,-2.454578557680669,8.949999809265137,1.5000023841880648,8.989999771118164,-4.000028610393202,8.899999618530273,-0.09477122621320211
7857,2004-04-02,9.170000076293944,9.350000381469727,9.06999969482422,9.260000228881836,814100.0,-0.0010893495151843569,1.0740756439056651,-0.5625014901175578,59.292036145096795,43.647035793469826,-0.28097941623448364,-0.20066292777652173,-0.21052238526888445,-0.7113897809399479,5.097516408161795,0.28000068664550604,-0.17469377868150104,0.20850009918212642,-0.05018277744589561,0.46718297581014845,0.0791586608681154,0.33784153749613743,-0.4138049988269028,69.99996821087603,20.26735916375133,0.12934143831401135,4,-0.1300001144409162,-0.025000095367429864,-0.3175001144409162,-0.6399998664855939,-1.0900001525878888,4,-0.059978210050042224,2.2222504794905213,9.18000030517578,-2.454578557680669,8.949999809265137,1.5000023841880648,8.989999771118164,-0.059978210050042224
7858,2004-04-05,9.270000457763672,9.350000381469727,9.039999961853027,9.09000015258789,655500.0,0.01090516691796406,-1.2142832814490365,-1.9999999999999605,65.81200064556407,47.12350049752383,-0.34691629461146256,-0.31027025797828856,-0.31628030033324883,-0.7993492694066937,5.419342632622511,0.3100004196166992,-0.17143315747055254,0.30450043678283656,0.029012194036010186,0.5799886795296629,0.16675631540942426,0.44224455815624886,-0.46630095597641663,86.66668785941579,33.03830922862011,0.13774412137341305,4,-0.23000049591064453,-0.1250004768371582,-0.41750049591064453,-0.7150001525878906,-1.130000114440918,0,-0.07874870117177457,1.0740756439056651,9.170000076293944,2.2222504794905213,9.18000030517578,-2.454578557680669,8.949999809265137,-0.07874870117177457
7859,2004-04-06,9.3100004196167,9.350000381469727,9.220000267028807,9.25,1173700.0,0.004314990278077913,-1.1666706403134066,0.333335099393888,63.302760320469766,51.24886537148863,-0.34303905930958756,-0.3476153476397954,-0.36007979839591897,-0.8274325091039891,5.367490176190644,0.13000011444091975,-0.13523436394214983,0.3315003871917721,0.017391570476540608,0.6456092039070036,0.17444597883415547,0.48855479554938874,-0.4625968474548454,91.30435684002116,38.2397389854732,0.157054408357616,4,-0.26000022888183594,-0.16500043869018555,-0.39750051498413086,-0.7250003814697266,-1.2800006866455078,1,-0.08270681235859423,-1.2142832814490365,9.270000457763672,1.0740756439056651,9.170000076293944,2.2222504794905213,9.18000030517578,-0.08270681235859423
7860,2004-04-07,9.31999969482422,9.390000343322754,9.1899995803833,9.279999732971193,739700.0,0.0010740359566958624,1.2222151580174747,0.6666613685130732,63.302760320469766,53.89408471851957,-0.30342805671266326,-0.35037579770638416,-0.3706169819041474,-0.8232602123938175,5.790110126986263,0.20000076293945312,-0.08246518481246667,0.3254996776580832,-0.023844199702839575,0.674843555019006,0.1508277389776218,0.5001716163385446,-0.43238837791773754,85.71417449878686,33.75878478951142,0.17467193868046113,4,-0.24999952316284357,-0.17499971389770685,-0.34749984741211115,-0.6749997138977069,-1.3099994659423846,2,-0.0815449892803729,-1.1666706403134066,9.3100004196167,-1.2142832814490365,9.270000457763672,1.0740756439056651,9.170000076293944,-0.0815449892803729
7861,2004-04-08,9.199999809265137,9.43000030517578,9.199999809265137,9.390000343322754,447100.0,-0.01287552462321695,-1.4210510465291184,-4.750017881410486,65.71429349938778,57.55122701651903,-0.14892354725037293,-0.21626094897435877,-0.24740241110295003,-0.6883653051207972,6.73112735757459,0.23000049591064275,-0.03344817208115458,0.18949980735778738,-0.1670023174398203,0.546001932155395,0.011248744958983536,0.3677508697565912,-0.2621495897170263,41.02556578513022,-12.197610363105227,0.17825106239880345,4,-0.1099996566772461,-0.05499982833862305,-0.22749996185302734,-0.5299999713897705,-1.2899999618530282,3,-0.13586956803424588,1.2222151580174747,9.31999969482422,-1.1666706403134066,9.3100004196167,-1.2142832814490365,9.270000457763672,-0.13586956803424588
7862,2004-04-12,9.1899995803833,9.31999969482422,9.119999885559082,9.18000030517578,582000.0,-0.0010869814227348895,-2.0769174338847796,-0.052627616322852296,68.31683916223894,60.25310108630571,-0.07991762208834352,-0.20827568796480733,-0.22843461577492086,-0.6619399423444037,7.53255047743869,0.1999998092651385,0.03122899244303312,0.17399959564209055,-0.19032537410168615,0.5383245653858673,-0.008162889229797798,0.3561620805139789,-0.19309135055986992,38.46140679064439,-17.372431545373146,0.1821624848718885,4,-0.09999942779541016,-0.04499959945678711,-0.2024993896484375,-0.42999935150146484,-1.1599998474121094,0,-0.14036991772768548,-1.4210510465291184,9.199999809265137,1.2222151580174747,9.31999969482422,-1.1666706403134066,9.3100004196167,-0.14036991772768548
7863,2004-04-13,8.930000305175781,9.149999618530273,8.819999694824219,9.140000343322754,956100.0,-0.028291543751808867,1.8695821636929812,-21.00152598950509,55.20000854492838,60.87394715447843,0.20650051894963362,0.052028367361367955,0.037051160944063355,-0.3836672384414612,8.040771155839058,0.36999988555908203,0.058461562452718496,-0.08449969291686976,-0.45004044553505906,0.28104105970131954,-0.2672700692259653,0.09827068339222578,0.4999999999999982,18.032868899617334,-40.31545134343299,0.1827703763090951,4,0.19499969482421875,0.13499975204467773,0.0924997329711914,-0.08500003814697266,-0.9300003051757812,1,-0.09518480990163802,-2.0769174338847796,9.1899995803833,-1.4210510465291184,9.199999809265137,1.2222151580174747,9.31999969482422,-0.09518480990163802
7864,2004-04-14,8.800000190734863,8.970000267028809,8.689999580383299,8.829999923706055,974500.0,-0.014557683090511309,-1.2399969482538113,0.1428558453413018,50.0,60.55255253653344,0.3427597379949159,0.1835640780654142,0.17758786205548205,-0.23452707835000552,8.07476586877278,0.2800006866455096,0.10540859801107771,-0.20949983596801758,-0.5842545023343337,0.16525483039829858,-0.39687716915117477,-0.022122502784860387,0.6178001022338844,14.864932785358004,-45.08811402845215,0.1873773331831578,4,0.25999975204467596,0.25999975204467596,0.24749994277954102,0.04500007629394531,-0.7600002288818359,2,-0.07499998103488614,1.8695821636929812,8.930000305175781,-2.0769174338847796,9.1899995803833,-1.4210510465291184,9.199999809265137,-0.07499998103488614
7865,2004-04-15,8.770000457763674,8.880000114440918,8.640000343322754,8.8100004196167,677500.0,-0.003409060491018523,1.6666737309463133,1.3333439298088863,45.8646713585568,59.645041110745815,0.38503162628214227,0.20435132330238304,0.21476901936335402,-0.18951888789695204,8.799480789178519,0.23999977111816406,0.12626083582522796,-0.22699956893920792,-0.6166606414504425,0.1626615035720267,-0.4218301051948252,-0.032169032683590615,0.6186878067016561,16.45571148332605,-42.35626025824608,0.19483053625561741,4,0.2649998664855939,0.2649998664855939,0.32499957084655584,0.14999961853027166,-0.7600002288818377,3,-0.08437864152417396,-1.2399969482538113,8.800000190734863,1.8695821636929812,8.930000305175781,-2.0769174338847796,9.1899995803833,-0.08437864152417396
7866,2004-04-16,8.829999923706055,8.850000381469727,8.699999809265138,8.8100004196167,430100.0,0.006841443878063513,3.9999841055391605,-0.49998807905969844,52.755896642612015,58.9188033882475,0.30191286771744963,0.13554983377179575,0.17311239786486254,-0.23225225268783234,9.56336020440781,0.15000057220458807,0.1341132911278251,-0.15700011253357005,-0.5533040567340848,0.2393038316669447,-0.3551520846338274,0.04115185956668732,0.51376706549072,27.941141408998977,-33.69587318567535,0.198151972100257,4,0.2050004005432129,0.2050004005432129,0.25500011444091797,0.09000015258789062,-0.7899999618530273,4,-0.09286519840422092,1.6666737309463133,8.770000457763674,-1.2399969482538113,8.800000190734863,1.8695821636929812,8.930000305175781,-0.09286519840422092
7867,2004-04-19,8.890000343322754,8.890000343322754,8.680000305175781,8.84000015258789,407400.0,0.006795064567963971,7.39996948253829,2.500071527347289,49.57986223809009,57.115232454083724,0.2212884584301893,0.08129253569077832,0.12769451591551828,-0.27430270762915576,10.285699418009223,0.21000003814697266,0.14216515689644993,-0.09799971580505407,-0.4931598515390867,0.29716041992897857,-0.2955797836720713,0.09958035206196314,0.4115406471215799,49.019677508026774,-13.128372783883528,0.1975800678670165,4,0.14499998092651367,0.14499998092651367,0.16749978065490723,0.029999732971191406,-0.5900001525878924,0,-0.11023627199820307,3.9999841055391605,8.829999923706055,1.6666737309463133,8.770000457763674,-1.2399969482538113,8.800000190734863,-0.11023627199820307
7868,2004-04-20,8.529999732971191,8.9399995803833,8.520000457763674,8.890000343322754,611200.0,-0.0404950052248263,-1.2105265799657794,-7.199984741269145,34.24657444766909,53.886767357105875,0.5199604635118398,0.44106683908036004,0.49065799204109695,0.09806426848682648,10.606649864254322,0.41999912261962713,0.12156708217273149,-0.44350032806396555,-0.8833699160599888,-0.003630740067942284,-0.6634351220619781,-0.22356553406595303,0.7318488186458474,2.222062099058867,-55.134064105324605,0.21993479399801177,4,0.44500064849853516,0.44500064849853516,0.5300004482269287,0.3900003433227539,-0.13000011444091975,1,-0.05861664896275898,7.39996948253829,8.890000343322754,3.9999841055391605,8.829999923706055,1.6666737309463133,8.770000457763674,-0.05861664896275898
7869,2004-04-21,8.75,8.75,8.420000076293945,8.579999923706055,706700.0,0.02579135684828171,2.882350301248752,-0.47222163353537067,43.90244611595863,51.73117688993796,0.23710444178173873,0.22886252017582365,0.27269194073142344,-0.109761509519128,11.393210337872024,0.3299999237060547,0.0976542883272149,-0.22100005149841273,-0.6655648960830867,0.2235647930862612,-0.4432824737907488,0.0012823707939233486,0.4525007041087701,63.46158431130894,6.24735556123553,0.22228242229233683,4,0.17500019073486328,0.17500019073486328,0.37000012397766113,0.1700000762939453,-0.14999961853027166,2,-0.08571428571428574,-1.2105265799657794,8.529999732971191,7.39996948253829,8.890000343322754,3.9999841055391605,8.829999923706055,-0.08571428571428574
7870,2004-04-22,8.899999618530273,9.0,8.710000038146973,8.75,642500.0,0.01714281354631697,-1.521743817690279,0.8823503012487518,41.025615945440094,48.98799049505489,0.023761244492886746,0.09142619992543821,0.11941913646416502,-0.24898588219013185,11.644796013587062,0.28999996185302734,0.05696858306019337,-0.07600040435790945,-0.5146778772394835,0.36267706852366466,-0.2953391407986974,0.1433383320828785,0.2242510227970147,82.75855265105052,29.40206846008934,0.21933873644078714,4,-0.029999732971191406,0.025000572204589844,0.24500036239624023,0.020000457763671875,-0.2799997329711914,3,-0.09662917904925306,2.882350301248752,8.75,-1.2105265799657794,8.529999732971191,7.39996948253829,8.890000343322754,-0.09662917904925306
7871,2004-04-23,8.850000381469727,8.880000114440918,8.659999847412111,8.850000381469727,400100.0,-0.0056178920453485715,6.333407508662559,0.0,40.000000000000064,45.8416750325839,0.021112142313704396,0.1465778165275502,0.16549670628540625,-0.1856783258557737,12.09302641877819,0.2399997711181623,0.013085988779163671,-0.1244996547698971,-0.5647615559586647,0.3157622464188705,-0.3446306053642818,0.0956312958244876,0.20382520335422782,74.13799340320368,21.94136798924046,0.22013095059438398,4,-0.06500053405761719,0.07499980926513672,0.2849996089935303,0.06999969482421875,-0.35000038146972656,4,-0.09491526738763723,-1.521743817690279,8.899999618530273,2.882350301248752,8.75,-1.2105265799657794,8.529999732971191,-0.09491526738763723
7872,2004-04-26,8.789999961853027,8.979999542236328,8.699999809265138,8.779999732971191,597100.0,-0.006779708139033391,-2.2941130271853636,100.0,34.61535404887097,43.55449119968864,0.020568669973979326,0.22023240752515427,0.2240211966692769,-0.10811258041393401,12.557570462954326,0.27999973297118963,-0.03766746068545146,-0.18600006103515554,-0.623379863152353,0.251379741082042,-0.4046899620937534,0.03268984002344233,0.21000003814697266,63.79309210850842,15.297543043776713,0.2186899010585987,4,-0.07999992370605469,0.13500022888183594,0.26999998092651367,0.13000011444091797,-0.11999988555908203,0,-0.08532423245220266,6.333407508662559,8.850000381469727,-1.521743817690279,8.899999618530273,2.882350301248752,8.75,-0.08532423245220266
7873,2004-04-27,8.659999847412111,8.899999618530273,8.560000419616701,8.890000343322754,935300.0,-0.014789546644492946,1.720003967300276,-22.999523173755307,30.30299702511175,41.365935313589944,0.12096195126387954,0.34923594985272643,0.35358336995440887,0.03727852883614169,13.231997746081072,0.33999919891357244,-0.08997532105263062,-0.30400018692016495,-0.7628041786907236,0.1548038048503937,-0.5334021828054443,-0.07459819103488563,0.319999694824217,41.37927632552557,-1.6309697255165574,0.22940199588527918,4,0.050000190734861505,0.26500034332275213,0.40000009536742986,0.26000022888183416,-0.25,1,-0.04157039988688094,-2.2941130271853636,8.789999961853027,6.333407508662559,8.850000381469727,-1.521743817690279,8.899999618530273,-0.04157039988688094
7874,2004-04-28,8.600000381469728,8.800000190734863,8.600000381469728,8.600000381469728,895600.0,-0.006928344919118312,0.0,-0.0,28.823535351608683,39.47247575726237,0.16718975208567777,0.3989752201753287,0.40760295969517735,0.11231668051129162,14.215070567256927,0.19999980926513494,-0.15062567772000968,-0.3444996833801248,-0.8309681652675032,0.14196879850725352,-0.587733924323814,-0.10126544243643565,0.3799991607665998,9.090909090909127,-27.339545514338568,0.24323424094368895,4,0.10999965667724432,0.32499980926513494,0.4549996852874738,0.319999694824217,-0.22000026702881037,2,-0.02325590163581792,1.720003967300276,8.659999847412111,-2.2941130271853636,8.789999961853027,6.333407508662559,8.850000381469727,-0.02325590163581792
7875,2004-04-29,8.359999656677246,8.680000305175781,8.289999961853027,8.600000381469728,844700.0,-0.02790705978450969,-1.0526327677377094,-100.0,26.923068861585108,36.6021615593705,0.383214844862799,0.624528156518604,0.6387116868020506,0.3654744812843713,15.234152440438942,0.3900003433227539,-0.18724594806969108,-0.5550004005432125,-1.1071827682717963,-0.002818032814628779,-0.8310915844075044,-0.27890921667892066,0.5639999389648445,10.144889477372336,-24.642495751476268,0.2760911838642916,4,0.2850003242492676,0.5000004768371582,0.6650002002716064,0.5600004196166992,0.2000007629394549,3,0.028708221847926874,0.0,8.600000381469728,1.720003967300276,8.659999847412111,-2.2941130271853636,8.789999961853027,0.028708221847926874
7876,2004-04-30,8.310000419616701,8.5,8.260000228881836,8.5,810800.0,-0.005980770228932952,1.5263189595892164,0.7916625274677109,26.34409208603583,34.02040932025336,0.39302598328976224,0.6387566813263117,0.6826007879415048,0.42847362443514037,15.809665859980896,0.23999977111816406,-0.2102316536180382,-0.5614996433258046,-1.1608422541366945,0.03784296748508531,-0.8611709487312496,-0.26182833792035964,0.5379192199707017,6.944477558167812,-26.24720474651601,0.29967130540544473,4,0.319999694824217,0.5349998474121076,0.7149994373321515,0.6099996566772443,0.22999954223632635,4,0.03730438631634625,-1.0526327677377094,8.359999656677246,0.0,8.600000381469728,1.720003967300276,8.659999847412111,0.03730438631634625
7877,2004-05-03,8.619999885559082,8.670000076293945,8.399999618530272,8.409999847412111,1207800.0,0.03730438631634625,-1.3478250052866407,-1.1052657996576813,41.88480106891471,34.869101167058425,0.04548217986988057,0.30086541677883716,0.371579300649552,0.13340867396857448,15.417872780461932,0.3599996566772443,-0.21833780238319278,-0.22400016784667898,-0.8161025781115967,0.36810224241823875,-0.5200513729791378,0.07205103728577988,0.14561103652954088,56.25,20.267523878961008,0.2960512051324591,5,0.010000228881835938,0.22500038146972656,0.4049999713897705,0.3000001907348633,-0.28999996185302734,0,-0.013921100597706015,1.5263189595892164,8.310000419616701,-1.0526327677377094,8.359999656677246,0.0,8.600000381469728,-0.013921100597706015
7878,2004-05-04,8.539999961853027,8.789999961853027,8.420000076293945,8.609999656677246,699400.0,-0.009280733731803936,-1.3871001482812297,-0.3333318195648549,43.010741661752995,34.77002289436891,0.141980589418079,0.3408468105274238,0.45347507187934255,0.2285085534593101,14.989103976761092,0.36999988555908203,-0.24565352528190054,-0.2675000667572025,-0.8386622577689966,0.3036621242545916,-0.5530811622630996,0.01808102874869455,-0.2799997329711914,51.85180606501587,12.652902726043841,0.285581095505897,5,0.09000015258789062,0.30500030517578125,0.4849998950958252,0.38000011444091797,0.039999961853027344,1,0.015222495904169797,-1.3478250052866407,8.619999885559082,1.5263189595892164,8.310000419616701,-1.0526327677377094,8.359999656677246,0.015222495904169797
7879,2004-05-05,8.539999961853027,8.680000305175781,8.449999809265138,8.470000267028809,732800.0,0.0,-3.181803995006345,-1.0,43.71582990818136,35.06893555689572,0.12187598783090436,0.29534503401827905,0.4544428786475798,0.24392148211926923,14.537163974123658,0.23000049591064275,-0.2752227676551957,-0.22900004386901784,-0.7599335390803237,0.301933451342288,-0.4944667914746699,0.03646670373663419,-0.2693997383117672,52.83016491376441,10.310147560028092,0.26546674760565264,5,0.07999992370605469,0.30500030517578125,0.4849998950958252,0.38000011444091797,-0.189999580383299,2,-0.015222495904169575,-1.3871001482812297,8.539999961853027,-1.3478250052866407,8.619999885559082,1.5263189595892164,8.310000419616701,-0.015222495904169575
7880,2004-05-06,8.560000419616701,8.670000076293945,8.409999847412111,8.539999961853027,1106100.0,0.002341973987472157,1.1666706403134264,0.285722070844712,42.45811425018558,35.342059362471886,0.05428319103260648,0.22713322544089287,0.4285702375475662,0.2378503413063502,13.939055829090435,0.26000022888183416,-0.2501857869324553,-0.17099962234496857,-0.6412021570462674,0.29920291235633023,-0.4061008896956171,0.06410164500567994,-0.27901220130920557,56.60383809121123,11.734081970389447,0.23510126735064898,5,0.059999465942381036,0.2849998474121076,0.439999580383299,0.3599996566772443,-0.07000064849853693,3,-0.021028072003744458,-3.181803995006345,8.539999961853027,-1.3871001482812297,8.539999961853027,-1.3478250052866407,8.619999885559082,-0.021028072003744458
7881,2004-05-07,7.949999809265138,8.550000190734862,7.949999809265138,8.460000038146973,1263900.0,-0.07126175005244662,-1.352941616458539,-25.499427808504272,29.914519812786423,34.81974444735138,0.5846781939210759,0.7786048812179223,1.023877461016247,0.8564585019752498,13.664358460840786,0.6100006103515634,-0.2732418672733523,-0.718500232696532,-1.2539892062974713,-0.18301125909559257,-0.9862447194970025,-0.4507557458960614,0.8400001525878897,0.0,-42.51298024598601,0.2677444868004699,5,0.47499990463256747,0.7400002479553214,1.067500114440917,0.9700002670288077,0.6000003814697239,4,0.07672963836309177,1.1666706403134264,8.560000419616701,-3.181803995006345,8.539999961853027,-1.3871001482812297,8.539999961853027,0.07672963836309177
7882,2004-05-10,7.9000000953674325,8.189999580383299,7.880000114440918,7.960000038146973,1184000.0,-0.00628927233928156,-5.199995231623835,0.11764689382804545,34.48276186062398,35.28416276240829,0.5533450727381171,0.7662941538951022,1.05410890774725,0.9153414160420192,13.986195602737045,0.30999946594238104,-0.3080594757794497,-0.7039999723434436,-1.2839238438995606,-0.12407610078732656,-0.9939619081215012,-0.41403803656538596,0.8731998634338369,2.1978004703397733,-43.53579905386151,0.2899619357780581,5,0.4400000572204581,0.7550001144409171,1.1449997425079337,1.0199999809265128,0.8700003623962411,0,0.08101264034931988,-1.352941616458539,7.949999809265138,1.1666706403134264,8.560000419616701,-3.181803995006345,8.539999961853027,0.08101264034931988
7883,2004-05-11,8.079999923706055,8.109999656677246,7.9000000953674325,8.050000190734862,793700.0,0.02278478812223983,3.6666984560934837,-0.4999960263532624,33.16581722509362,35.766638526128844,0.31560990749141205,0.5474156468184255,0.8515115271062008,0.7442439665579421,15.28959404682938,0.20999956130981356,-0.33720789129393225,-0.4815001249313351,-1.0849386097337224,0.12193835987105217,-0.7832193673325296,-0.17978088253014057,0.6574720413208013,24.999970197684718,-17.727307796006308,0.3017192424011937,5,0.25500011444091797,0.5750002861022949,1.0125000476837158,0.8400001525878906,0.7200002670288086,1,0.030940594351556827,-5.199995231623835,7.9000000953674325,-1.352941616458539,7.949999809265138,1.1666706403134264,8.560000419616701,0.030940594351556827
7884,2004-05-12,8.140000343322754,8.140000343322754,7.929999828338622,8.100000381469728,774300.0,0.007425794577133882,9.500035762821016,1.3333439298088074,30.000015058018533,36.10852143684367,0.2050608039115449,0.4589658869630142,0.7659210790659152,0.6932658537335676,16.02013677981261,0.21000051498413175,-0.3547075174695191,-0.3884997129440304,-1.0089673154467285,0.23196788955866765,-0.6987335141953785,-0.07826591169268227,0.5631727476806638,32.91142296665158,-4.555860850721537,0.3102338012513489,5,0.19499969482421875,0.5149998664855957,0.9524996280670166,0.7799997329711914,0.6300001144409197,2,0.05405400022424223,3.6666984560934837,8.079999923706055,-5.199995231623835,7.9000000953674325,-1.352941616458539,7.949999809265138,0.05405400022424223
7885,2004-05-13,8.029999732971191,8.159999847412111,8.020000457763674,8.090000152587889,519000.0,-0.013513587925312098,-2.500029802706241,-1.500011920940346,29.081626695082235,36.41269194895994,0.2942742606194706,0.538283018946311,0.8523943801823144,0.8090263024340629,16.537757832237045,0.1399993896484375,-0.35794986221318226,-0.46150028705596924,-1.1089983532357657,0.1859977791238281,-0.7852493201458675,-0.13775125396607102,0.6402464389697258,22.388000216355998,-10.009391516890268,0.32374903308989866,5,0.30500030517578125,0.6250004768371582,1.067500352859497,0.8900003433227539,0.8200006484985352,3,0.039850642483163945,9.500035762821016,8.140000343322754,3.6666984560934837,8.079999923706055,-5.199995231623835,7.9000000953674325,0.039850642483163945
7886,2004-05-14,8.010000228881836,8.119999885559082,7.920000076293945,7.929999828338622,744600.0,-0.002490598350487816,-3.0,-1.3333306842565908,29.687507761021124,35.057437136971764,0.29864971780671645,0.5203805576586404,0.8420238746759985,0.8344084886920875,17.19144040860571,0.19999980926513672,-0.35554708070398533,-0.4404998064041141,-1.1014552840372467,0.22045567122901844,-0.7709775452206813,-0.11002206758754696,0.6286361007590813,41.93559303262827,12.951480828081234,0.33047773881656645,5,0.3249998092651367,0.6449999809265137,1.0974998474121094,0.9099998474121094,1.0999994277954102,4,0.0599250347716076,-2.500029802706241,8.029999732971191,9.500035762821016,8.140000343322754,3.6666984560934837,8.079999923706055,0.0599250347716076
7887,2004-05-17,7.9099998474121085,7.989999771118164,7.809999942779541,7.980000019073486,836600.0,-0.012484441774315291,3.00001059641947,-0.8749977648370133,30.15873376294077,33.629436259325956,0.32111377005269137,0.5725523882864332,0.9221164832791855,0.9371889698819507,18.229702936494963,0.20000028610229492,-0.33160943900052864,-0.49150016307830935,-1.160522240432651,0.17752191427603314,-0.8260112017554802,-0.15698912440113855,0.6982910336208095,28.571409108681717,1.1074816081347194,0.3345110386771711,5,0.33500027656555265,0.6549999713897714,1.2075002193450937,1.0100002288818368,1.2200002670288095,0,0.08091028516671095,-3.0,8.010000228881836,-2.500029802706241,8.029999732971191,9.500035762821016,8.140000343322754,0.08091028516671095
7888,2004-05-18,8.029999732971191,8.079999923706055,7.860000133514403,7.940000057220459,580700.0,0.015170655862698057,1.3157865677522749,-1.2857065006369004,35.38460447473592,32.70374454449869,0.13540136561465843,0.43550151940220694,0.781258520808116,0.8195775061071053,18.43656809002468,0.21999979019165128,-0.29851983657854575,-0.3465002775192261,-1.0324579779889103,0.3394574229504581,-0.689479127754069,-0.003521427284383094,0.5303936917665233,62.85710003910033,31.7030584829509,0.3429788502348421,5,0.21000027656555176,0.4500000476837158,1.0875003337860107,0.8900003433227539,1.150000572204588,1,0.09215451424662424,3.00001059641947,7.9099998474121085,-3.0,8.010000228881836,-2.500029802706241,8.029999732971191,0.09215451424662424
7889,2004-05-19,8.0,8.050000190734862,7.949999809265138,8.039999961853027,999500.0,-0.003735956907696125,2.333322737026255,-0.4444456218243855,39.65518091861869,32.39230750765792,0.09023597578119968,0.42839629411385616,0.7941348182648476,0.8529331571462819,18.25992823096293,0.1000003814697239,-0.32658534894385305,-0.33900001049041784,-1.0209755245122523,0.3429755035314166,-0.6799877675013342,0.0019877465204993783,0.5153698158202236,54.285745426108335,19.628419863901406,0.34098775701091705,5,0.18000006675720215,0.4049999713897705,1.0950000286102295,0.9200000762939453,1.0500001907348633,2,0.10000002384185791,1.3157865677522749,8.029999732971191,3.00001059641947,7.9099998474121085,-3.0,8.010000228881836,0.10000002384185791
7890,2004-05-20,8.039999961853027,8.039999961853027,7.960000038146973,8.0,462000.0,0.004999995231628418,3.0,-1.0,42.19652079863857,33.75697428386372,-0.03495947767951435,0.3379929105690689,0.7387350780063802,0.8157574206494829,19.46371618723835,0.07999992370605469,-0.35497640917388473,-0.2560000658035282,-0.8962106983440687,0.38421056673701237,-0.5761053820737985,0.06410525046674209,0.43304766158475516,74.19356823464084,34.542360507757934,0.3201053162702701,5,-0.040000200271607333,0.36500000953674316,1.019999980926512,0.880000114440918,1.0200004577636719,3,0.09079608201172173,2.333322737026255,8.0,1.3157865677522749,8.029999732971191,3.00001059641947,7.9099998474121085,0.09079608201172173
7891,2004-05-21,8.010000228881836,8.069999694824219,7.960000038146973,8.039999961853027,649700.0,-0.003731310088747497,1.4444585730785942,-0.7499940395298381,28.96554014769454,33.14394964909378,0.004968898954398782,0.3181468393049993,0.7565374698258633,0.8457211875857986,20.45464824056015,0.1099996566772461,-0.39026934484199316,-0.243999791145324,-0.8398592476655686,0.35185966537492064,-0.5419295194054463,0.05392993711479832,0.423264533716452,74.07418527067576,35.0139016581649,0.29792972826012254,5,-0.025000333786009854,0.39499974250793457,1.0250000953674316,0.9099998474121094,1.119999885559082,4,0.10486892991077368,3.0,8.039999961853027,2.333322737026255,8.0,1.3157865677522749,8.029999732971191,0.10486892991077368
7892,2004-05-24,8.039999961853027,8.050000190734862,7.949999809265138,8.020000457763674,771300.0,0.0037452849081103246,4.000023841880958,-0.6666560701909953,32.14286444138213,33.03028822868139,-0.0034457766760684905,0.24145770964348046,0.7079899343984142,0.8145821997495659,22.013789737430827,0.1000003814697239,-0.42875263217984916,-0.17650005817413295,-0.7226551207713978,0.36965500442313104,-0.4495775894727654,0.09657747312449949,0.3558689115561364,81.81818181818188,42.542815470731696,0.2730775312986321,5,-0.05500006675720126,0.36500000953674316,0.9950003623962402,0.880000114440918,0.8500003814697266,0,0.1330845397886804,1.4444585730785942,8.010000228881836,3.0,8.039999961853027,2.333322737026255,8.0,0.1330845397886804
7893,2004-05-25,8.300000190734862,8.300000190734862,7.949999809265138,8.039999961853027,1402200.0,0.03233833707903533,1.692308256611541,13.000333794288416,42.77109471992144,34.44929708000394,-0.25586396067369144,-0.049429939213451846,0.435949259771375,0.5566994195869288,22.544780222539064,0.3500003814697239,-0.37473677865916777,0.10150015354156317,-0.4054319228553176,0.608432229938443,-0.15196588465687633,0.35496619174000354,0.06071654683652561,100.0,59.85992455264579,0.25346603819844005,5,-0.24500012397765936,0.104999780654909,0.7350001335144061,0.6199998855590838,0.6700000762939471,1,0.09999998850994851,4.000023841880958,8.039999961853027,1.4444585730785942,8.010000228881836,3.0,8.039999961853027,0.09999998850994851
7894,2004-05-26,8.399999618530272,8.460000038146973,8.239999771118164,8.310000419616701,857300.0,0.012048123553905166,1.095240257764497,0.34615046033084,45.4022752260591,36.2627024723347,-0.3521346989651537,-0.17410777218134577,0.3267574292037114,0.4583027335247838,22.830728288343256,0.2200002670288086,-0.3302773483711512,0.2114996194839467,-0.26930128196154435,0.6923005209294377,-0.02890083123879883,0.4519000702066922,-0.5899996757507306,88.23521711975489,48.10490802100253,0.2404004507227456,5,-0.2649996280670148,0.005000352859498847,0.5750007629394549,0.5250005722045916,0.5700006484985369,2,0.09285722881758685,1.692308256611541,8.300000190734862,4.000023841880958,8.039999961853027,1.4444585730785942,8.010000228881836,0.09285722881758685
7895,2004-05-27,8.600000381469728,8.609999656677246,8.350000381469728,8.399999618530272,1028000.0,0.0238096157169172,1.3636371517993995,2.222250479490649,74.43611313876463,41.23476973652842,-0.5171631636692613,-0.3744021732572378,0.11583018481229068,0.2610839783488519,22.20952898291536,0.25999927520751775,-0.2887651383373253,0.3995003461837783,-0.11042133453496028,0.909422026902516,0.1445395058244099,0.6544611865431476,-0.7770004367828385,98.48495795162296,51.07755746695264,0.254960840359369,5,-0.3900005817413348,-0.19500041007995783,0.32499980926513494,0.40499973297118963,0.27999973297118963,3,0.05232555689587426,1.095240257764497,8.399999618530272,1.692308256611541,8.300000190734862,4.000023841880958,8.039999961853027,0.05232555689587426
7896,2004-05-28,8.619999885559082,8.729999542236326,8.449999809265138,8.550000190734862,614500.0,0.002325523628167181,-1.0740685796634604,0.34999713898796736,77.69230571724205,46.516277731450785,-0.49342333130374527,-0.3899810390009222,0.08458895903281416,0.24385134651410922,21.623619348586804,0.27999973297118785,-0.24288145909842918,0.4039998769760125,-0.13778671511095908,0.9457864690629849,0.1331065809325267,0.6748931730194982,-0.7655199523925775,85.89747508525014,31.41761299855068,0.27089329604348605,5,-0.3250000476837176,-0.22500014305114746,0.2775001525878906,0.38500022888183594,0.18000030517578125,4,0.05104414615999486,1.3636371517993995,8.600000381469728,1.095240257764497,8.399999618530272,1.692308256611541,8.300000190734862,0.05104414615999486
7897,2004-06-01,8.5,8.609999656677246,8.479999542236326,8.550000190734862,684600.0,-0.013921100597706015,-1.888855922774448,-0.7142915531334715,66.93549007332524,50.0219316868496,-0.31394535309970983,-0.29453305684842945,0.19687899625537497,0.3630743242656109,21.89522580659988,0.14000034332275568,-0.18461768186909744,0.2899999856948856,-0.2353571309182314,0.8153571023080026,0.02732142738832799,0.5526785440014441,-0.5929888902893063,70.51286910571008,11.795733453953474,0.2626785583065584,6,-0.16000032424926758,-0.10500025749206543,0.35500001907348633,0.505000114440918,0.36999988555908203,1,0.07411766052246094,-1.0740685796634604,8.619999885559082,1.3636371517993995,8.600000381469728,1.095240257764497,8.399999618530272,0.07411766052246094
7898,2004-06-02,8.670000076293945,8.729999542236326,8.600000381469728,8.609999656677246,1110300.0,0.020000008975758377,-2.2500208618943156,-1.2000038146827563,69.62962805979467,53.35242581364693,-0.42869621498672217,-0.47884512582539784,0.022597429196968832,0.1900845682939334,22.91134701776069,0.22999954223632635,-0.11886957846452084,0.453500056266785,-0.09188354896160789,0.9988836614951779,0.18080825365258946,0.7261918588809815,-0.7136096606317137,87.75520531255262,24.70913061879083,0.27269180261419634,6,-0.3300004005432129,-0.3150002956390381,0.14750003814697266,0.33500003814697266,0.26999950408935547,2,0.025374886400560293,-1.888855922774448,8.5,-1.0740685796634604,8.619999885559082,1.3636371517993995,8.600000381469728,0.025374886400560293
7899,2004-06-03,8.409999847412111,8.630000114440918,8.399999618530272,8.600000381469728,674900.0,-0.029988492110022302,-1.1904705679330225,-3.166653421282683,62.66667853462132,55.626887784311684,-0.11669287070854217,-0.24146350216632229,0.27585140930889374,0.4445948414089802,23.63329171462935,0.27000045776367365,-0.04863513741971737,0.19999983310699676,-0.33208653392189724,0.7320862001358908,-0.06604335040744935,0.46604301662144376,-0.40719288415543353,15.789368013692934,-50.23510294429737,0.26604318351444695,6,-0.07000017166137873,-0.104999780654909,0.4075002670288068,0.5950002670288068,0.4400005340576154,3,0.0665874470603014,-2.2500208618943156,8.670000076293945,-1.888855922774448,8.5,-1.0740685796634604,8.619999885559082,0.0665874470603014
7900,2004-06-04,8.380000114440918,8.439999580383299,8.300000190734862,8.420000076293945,1001200.0,-0.003567150239654815,2.500029802706241,0.21052552326456858,62.25165772043938,59.325345292394445,-0.03731641102008787,-0.23783425322753793,0.29861720095655997,0.4698324721378473,24.07487045011547,0.1399993896484375,0.0054263549051718485,0.17900011539459193,-0.33390292853235337,0.6919031593215372,-0.07745140656887983,0.4354516373580646,-0.33356159644546146,18.604661478375263,-48.382155339724164,0.2564515219634725,6,-0.04000043869018555,-0.08000016212463379,0.4375,0.625,0.5199995040893555,4,0.07040574517071518,-1.1904705679330225,8.409999847412111,-2.2500208618943156,8.670000076293945,-1.888855922774448,8.5,0.07040574517071518
7901,2004-06-07,8.560000419616701,8.600000381469728,8.380000114440918,8.479999542236326,524500.0,0.021479749727639774,1.7499895692393501,-2.0000238418807363,70.44027986456624,63.58061367274823,-0.14650072253977875,-0.38977567731803653,0.11074639430208144,0.28798446793005894,23.23503887706504,0.22000026702881037,0.05745861880278724,0.3285003900527972,-0.19401487261995598,0.8510156527255495,0.06724275871642149,0.5897580213891738,-0.47254824016679287,60.46526069724869,-10.910715793854244,0.26125763133637625,6,-0.22000074386596857,-0.2600004673004168,0.192499637603758,0.379999637603758,0.3799991607665998,0,0.037383140086171496,2.500029802706241,8.380000114440918,-1.1904705679330225,8.409999847412111,-2.2500208618943156,8.670000076293945,0.037383140086171496
7902,2004-06-08,8.539999961853027,8.560000419616701,8.439999580383299,8.5,327200.0,-0.00233650196065871,1.999988079201739,0.49999403960086947,67.1141042692613,66.28539251156377,-0.05377116867862597,-0.33662876485691484,0.12635021767211185,0.30424577066499303,22.161545256405642,0.12000083923340199,0.10506652042083786,0.27649993896484304,-0.23887533750720102,0.791875215436888,0.01881230072882012,0.534187577200866,-0.4139949406359342,55.81398443512495,-15.952209052856844,0.2576876382360224,6,-0.05500030517578125,-0.24000000953674316,0.19750022888183594,0.38500022888183594,0.3000001907348633,1,0.030444991808339594,1.7499895692393501,8.560000419616701,2.500029802706241,8.380000114440918,-1.1904705679330225,8.409999847412111,0.030444991808339594
7903,2004-06-09,8.329999923706055,8.579999923706055,8.300000190734862,8.430000305175781,369800.0,-0.02459016851112561,-2.4999999999999445,-2.5000119209403238,59.880236785329615,67.89405490703827,0.1798444113025024,-0.11271815899388571,0.32490946428034917,0.5097265785911524,20.806080364037403,0.2799997329711932,0.17582521690425068,0.053999900817871094,-0.454719939255952,0.5627197408916942,-0.20036001921904045,0.30835982085478264,-0.1677552312278081,9.09083027483215,-62.206127024357265,0.2543599200369114,6,0.18499994277953924,-0.029999971389770508,0.4075002670288086,0.5950002670288086,0.7100000381469727,2,0.06482592638641682,1.999988079201739,8.539999961853027,1.7499895692393501,8.560000419616701,2.500029802706241,8.380000114440918,0.06482592638641682
7904,2004-06-10,8.579999923706055,8.579999923706055,8.329999923706055,8.329999923706055,835700.0,0.03001200507679891,1.0,-2.4999904632932157,64.36170023887507,66.77467569593942,-0.0468658504968964,-0.3457933488896998,0.06323639242818402,0.25453947489532425,19.540271130875915,0.25,0.24929217404655368,0.2819999217987057,-0.23984305817879914,0.8038429017762097,0.021078431809954168,0.5429214117874572,-0.3836899402423235,93.33318498408903,21.47719997203599,0.26092148998875214,6,-0.06500005722046076,-0.3100001811981201,0.1575002670288086,0.3450002670288086,0.5600004196166992,3,0.04195800231682845,-2.4999999999999445,8.329999923706055,1.999988079201739,8.539999961853027,1.7499895692393501,8.560000419616701,0.04195800231682845
7905,2004-06-14,8.350000381469728,8.5,8.350000381469728,8.479999542236326,587200.0,-0.026806473692482236,-1.3077013366198986,-0.519996643066392,58.17308089084192,64.60587293745053,0.16085774794312258,-0.09548660495151395,0.2799390901963168,0.4765247709954288,18.31749350956867,0.22999954223632635,0.285947699528851,0.03600034713745259,-0.47064607361559574,0.5426467678905018,-0.21732286323907246,0.28932355751397765,-0.12166902447964212,16.666719648540436,-52.64045710248183,0.25332321037652455,6,0.1649994850158656,-0.08000063896179377,0.382499694824217,0.5749998092651349,0.4899997711181623,0,0.0598802367853295,1.0,8.579999923706055,-2.4999999999999445,8.329999923706055,1.999988079201739,8.539999961853027,0.0598802367853295
7906,2004-06-15,8.489999771118164,8.579999923706055,8.409999847412111,8.430000305175781,547400.0,0.016766393203899943,-2.399988555951944,-0.46153733292252974,60.27397021661476,63.8657040644827,0.0005348178415047755,-0.20836480476819474,0.12058077125074007,0.3274874665171481,16.84741019146089,0.22999954223632635,0.31573327720200695,0.15199975967407298,-0.33925435550921,0.6432538748573551,-0.09362729791756763,0.3976268172657136,-0.23156832301330255,67.85705770756933,0.12696803936894696,0.24562705759164113,6,0.025000095367429864,-0.2200000286102295,0.24250030517578125,0.4350004196166992,0.4200000762939453,1,0.04829209169202486,-1.3077013366198986,8.350000381469728,1.0,8.579999923706055,-2.4999999999999445,8.329999923706055,0.04829209169202486
7907,2004-06-16,8.550000190734862,8.569999694824219,8.380000114440918,8.399999618530272,491800.0,0.00706718742452872,-1.0000000000000373,2.5000317894268367,56.28140775763826,62.38256847535421,-0.057694381562081176,-0.2297384079526399,0.041841879859262576,0.26046267299224546,14.923489519496139,0.18999958038330078,0.28189554697469,0.18000016212463166,-0.27597774376596185,0.6359780680152252,-0.04798879082066421,0.4079891150699275,-0.2632746569821123,89.28579943528746,24.57857208225596,0.22798895294529667,6,-0.08500003814697088,-0.28000044822692693,0.007499694824220526,0.21999979019165217,0.2799997329711932,2,0.04561396268400775,-2.399988555951944,8.489999771118164,-1.3077013366198986,8.350000381469728,1.0,8.579999923706055,0.04561396268400775
7908,2004-06-17,8.770000457763674,8.770000457763674,8.449999809265138,8.569999694824219,798000.0,0.025731024809474645,2.1999942779758723,1.3333333333333452,58.767789862671016,61.949358622915284,-0.2928099403760793,-0.41261197694278984,-0.19795058772332297,0.03320896422279418,13.721933783675336,0.32000064849853516,0.24578711926362473,0.36300039291382014,-0.09688984096710662,0.822890626794746,0.13305527597335676,0.5929455098542835,-0.45667848350191065,100.0,36.68805612211494,0.22994511694046305,6,-0.23500013351440607,-0.4800002574920672,-0.27250027656555353,-0.035000324249269354,-0.1800003051757848,3,0.007981720772004097,-1.0000000000000373,8.550000190734862,-2.399988555951944,8.489999771118164,-1.3077013366198986,8.350000381469728,0.007981720772004097
7909,2004-06-18,8.800000190734863,8.9399995803833,8.75,8.770000457763674,964200.0,0.0034207219390316457,-4.428509148376725,0.1499980926586329,55.154635374344245,61.16080058446026,-0.29242157965353144,-0.40011900821266977,-0.24909150964445814,-0.0031450413968592272,12.67568286172234,0.18999958038330078,0.23735643289162844,0.3530001163482659,-0.09689353428712266,0.8028937669836536,0.12805329103057161,0.5779469416659602,-0.4501439377929479,76.2712576718353,16.689337850810226,0.2249468253176939,6,-0.18000030517578125,-0.4250004291534424,-0.30500006675720215,-0.06500005722045898,-0.010000228881835938,4,0.027272700672307915,2.1999942779758723,8.770000457763674,-1.0000000000000373,8.550000190734862,-2.399988555951944,8.489999771118164,0.027272700672307915
7910,2004-06-21,8.770000457763674,8.819999694824219,8.699999809265138,8.75,588400.0,-0.003409060491018523,1.0000158947133888,0.6666878596179898,53.846168894270804,59.317010476649656,-0.22493703183559965,-0.32952001456528457,-0.24133980650520037,0.021858167846973586,11.477972824564617,0.11999988555908025,0.20804540596869536,0.2865003585815451,-0.14231822164426688,0.7153189388073571,0.07209106846863911,0.5009096486944511,-0.36112987207761904,69.64298486721808,12.836686738569668,0.2144092901129061,6,-0.15000057220459162,-0.39500069618225275,-0.2750003337860125,-0.035000324249269354,0.07999992370605291,0,0.04218926639069176,-4.428509148376725,8.800000190734863,2.1999942779758723,8.770000457763674,-1.0000000000000373,8.550000190734862,0.04218926639069176
7911,2004-06-22,8.850000381469727,8.90999984741211,8.720000267028809,8.75,599500.0,0.009121997665944459,-1.374997019764919,4.999904634750653,59.162314383007626,58.433478267065915,-0.28996760140733,-0.36191832064481844,-0.33924831327754035,-0.06016905304188569,10.519581578264429,0.18999958038330078,0.20940953657178696,0.3245002746582024,-0.07240773456278937,0.7214082838791942,0.12604627004770563,0.5229542792686992,-0.38801689631394787,83.92869915293204,27.664170624666227,0.19845400461049617,6,-0.23000049591064453,-0.47500061988830566,-0.35500025749206543,-0.11500024795532227,0.09999942779541016,1,-0.001129969316473134,1.0000158947133888,8.770000457763674,-4.428509148376725,8.800000190734863,2.1999942779758723,8.770000457763674,-0.001129969316473134
7912,2004-06-23,9.109999656677246,9.119999885559082,8.869999885559082,8.930000305175781,1181000.0,0.029378447909664596,1.5000023841880648,1.7999866486105018,60.99999475478877,58.557895819228044,-0.5147398953305142,-0.5667008074274662,-0.6141818068558553,-0.3178302474367669,9.709216311778079,0.26999950408935547,0.22225585126767555,0.5309995651245121,0.1213835157202503,0.9406156145287738,0.3261915404223821,0.7358075898266421,-0.6002145619987154,98.50742869506053,44.31669991700004,0.2048080247021305,6,-0.38499975204467773,-0.6449997425079346,-0.614999532699585,-0.3749995231628418,-0.07999992370605291,2,-0.021953876707179187,-1.374997019764919,8.850000381469727,1.0000158947133888,8.770000457763674,-4.428509148376725,8.800000190734863,-0.021953876707179187
7913,2004-06-24,9.130000114440918,9.289999961853027,9.050000190734863,9.09000015258789,896800.0,0.0021954400128887386,-3.0,0.22222281091219276,70.45456146406404,59.2348803998046,-0.457430044938258,-0.5495049152942588,-0.6408101510349926,-0.335671921099582,10.502355455229702,0.23999977111816406,0.2067830901407195,0.5095000267028809,0.053361705215500876,0.9656383481902608,0.28143086595919087,0.7375691874465709,-0.5469892448567215,72.88138880806898,13.261713159235526,0.22806916074369005,6,-0.309999942779541,-0.5550000667572021,-0.7250001430511475,-0.43000006675720215,-0.029999732971191406,3,-0.032858728036635254,1.5000023841880648,9.109999656677246,-1.374997019764919,8.850000381469727,1.0000158947133888,8.770000457763674,-0.032858728036635254
7914,2004-06-25,9.18000030517578,9.220000267028807,9.09000015258789,9.109999656677246,950900.0,0.005476472081941797,-1.3636458215929557,1.7500178814104412,72.47191884123197,60.82364017207016,-0.46194855029950865,-0.5671513765567386,-0.692802940828388,-0.38000723596212715,12.122665223944166,0.1300001144409162,0.20407046200372925,0.520500183105467,0.013227748796131422,1.0277726174148025,0.2668639659507992,0.7741364002601347,-0.4980109626739466,81.35599521546533,15.864607204694835,0.25363621715466755,6,-0.3450002670288068,-0.5600004196166974,-0.8200004100799543,-0.48000025749206365,-0.1300001144409162,4,-0.0642701669906528,-3.0,9.130000114440918,1.5000023841880648,9.109999656677246,-1.374997019764919,8.850000381469727,-0.0642701669906528
7915,2004-06-28,9.050000190734863,9.25,9.029999732971193,9.199999809265137,578200.0,-0.014161232039134108,-1.315785775234678,-2.142831841528099,64.16184684317182,61.25562646390984,-0.2483253351525736,-0.4234187407354817,-0.5653799921853704,-0.24663739999694378,13.077762320180044,0.22000026702880682,0.2281945211988976,0.36800007820129466,-0.16730512259082353,0.9033052789934128,0.10034747780523645,0.6356526785973529,-0.28288936152386235,57.89475445382875,-7.892332706546199,0.2676526003960588,6,-0.21500015258789062,-0.43000030517578125,-0.757500171661377,-0.43000006675720215,0.0,0,-0.02872930645327687,-1.3636458215929557,9.18000030517578,-3.0,9.130000114440918,1.5000023841880648,9.109999656677246,-0.02872930645327687
7916,2004-06-29,9.0600004196167,9.170000076293944,8.989999771118164,9.0,587500.0,0.0011049976432127018,-3.4999582772061975,-0.40000381470696694,65.11629841146636,62.237280981001845,-0.18882500021421222,-0.42031484000222896,-0.5798285769567357,-0.248066048487118,13.52716932129262,0.18000030517577947,0.2238590949872883,0.35600028038024867,-0.2041652132089684,0.9161657739694657,0.07591753358564013,0.6360830271748572,-0.2196851118358154,45.23821417704734,-20.909438138205488,0.28008274679460815,6,-0.1900005340576172,-0.4400005340576172,-0.8575005531311035,-0.4400002956390381,-0.23000049591064453,1,-0.023178811083968687,-1.315785775234678,9.050000190734863,-1.3636458215929557,9.18000030517578,-3.0,9.130000114440918,-0.023178811083968687
7917,2004-06-30,9.130000114440918,9.229999542236328,9.050000190734863,9.149999618530273,905000.0,0.007726235273969317,1.0,-0.3333227370261464,75.31647823538766,64.07602413352592,-0.1876310098176308,-0.4645123035816763,-0.6554892293564301,-0.3113951791769054,14.06806226058714,0.17999935150146484,0.25424309999869443,0.39449996948242116,-0.18778147283948243,0.9767814118043248,0.10335924832146937,0.685640690643373,-0.22672895508993385,46.666751437663116,-25.595329821362846,0.29114072116095213,6,-0.13500022888183594,-0.5100002288818359,-0.9350001811981201,-0.5099999904632568,-0.38000011444091797,2,-0.019715257712984546,-3.4999582772061975,9.0600004196167,-1.315785775234678,9.050000190734863,-1.3636458215929557,9.18000030517578,-0.019715257712984546
7918,2004-07-01,8.890000343322754,9.140000343322754,8.890000343322754,9.140000343322754,916600.0,-0.026286940647301527,1.0,12.500309951838252,59.87263274458584,64.60024606355276,0.07954593876906202,-0.21838215404724082,-0.41245027953262614,-0.06988482203939128,13.853176909327663,0.25,0.2656872787389233,0.14350018501281703,-0.44187518124809166,0.7288755512737257,-0.14918749811763732,0.4361878681432714,0.39999961853027344,0.0,-66.72175929180918,0.29268768313045457,7,0.10499954223632812,-0.2700004577636719,-0.695000410079956,-0.2700002193450928,-0.23000049591064275,3,0.015747962231924095,1.0,9.130000114440918,-3.4999582772061975,9.0600004196167,-1.315785775234678,9.050000190734863,0.015747962231924095
7919,2004-07-02,8.970000267028809,9.039999961853027,8.800000190734863,8.970000267028809,816500.0,0.008998866211084255,2.42858310626703,-0.0,71.83099537467677,66.5985601169312,0.02927507494122139,-0.26801860030791325,-0.49551110839907153,-0.14965000918243376,14.459934556907283,0.23999977111816406,0.29034615680103393,0.1955000877380364,-0.3755000197619527,0.7665001952380255,-0.08999996601195726,0.48100014148803005,0.31199970245361364,37.77781074431133,-33.81837683033546,0.2855000537499943,7,0.034999847412109375,-0.2050004005432129,-0.7400002479553223,-0.35000014305114746,0.0,4,0.014492765949936759,1.0,8.890000343322754,1.0,9.130000114440918,-3.4999582772061975,9.0600004196167,0.014492765949936759
7920,2004-07-06,8.970000267028809,9.119999885559082,8.930000305175781,8.930000305175781,581900.0,0.0,-8.499988079059676,100.0,68.75002328306932,67.66386110582695,0.06775353683453744,-0.23352381600473038,-0.5034707986601852,-0.152925666510086,15.65394743250641,0.18999958038330078,0.29367893644147713,0.16600008010864187,-0.37958127226410987,0.7115814324813936,-0.10679059607773311,0.43879075629501685,0.292719711303711,39.53496108781136,-31.190246973226117,0.27279067618637576,7,0.07499980926513672,-0.17500019073486328,-0.7000002861022949,-0.35000014305114746,-0.07000064849853516,1,0.00891860884331419,2.42858310626703,8.970000267028809,1.0,8.890000343322754,1.0,9.130000114440918,0.00891860884331419
7921,2004-07-07,8.880000114440918,9.09000015258789,8.8100004196167,8.970000267028809,1315400.0,-0.010033461528279553,-1.434785132602458,-2.250005960470162,62.59542207021678,67.84113080754118,0.18154842667758686,-0.1247150968006121,-0.4210283860806907,-0.06675777286672258,16.053280859260344,0.2799997329711914,0.3045921819917865,0.059999942779541016,-0.4741004655954075,0.5941003511544896,-0.20705026140793237,0.3270501469670144,0.364211072387695,18.604661478374847,-47.716695367689894,0.26705020418747427,7,0.16499996185302734,-0.08500003814697266,-0.5725002288818359,-0.25999999046325684,-0.10000038146972656,2,0.01914415248908452,-8.499988079059676,8.970000267028809,2.42858310626703,8.970000267028809,1.0,8.890000343322754,0.01914415248908452
7922,2004-07-08,8.800000190734863,9.0,8.800000190734863,8.880000114440918,1132500.0,-0.009009000301245074,-4.0,0.8888865341414827,51.2820408319632,65.71085073730775,0.2379762830796306,-0.025547726497187284,-0.34773734391937694,0.010502511354705035,16.45643844795486,0.19999980926513672,0.3205582619638552,-0.03299999237060547,-0.5508132680777766,0.4848132833365657,-0.29190663022419194,0.225906645482981,0.4264425562500005,0.0,-59.49754938951914,0.2589066378535859,7,0.22499990463256836,-0.005000114440917969,-0.4550004005432129,-0.18000006675720215,0.010000228881835938,3,0.003409060491018634,-1.434785132602458,8.880000114440918,-8.499988079059676,8.970000267028809,2.42858310626703,8.970000267028809,0.003409060491018634
7923,2004-07-09,8.869999885559082,8.930000305175781,8.710000038146973,8.800000190734863,1118700.0,0.007954510603070064,1.3157857752346533,-0.8749970197649191,52.89255156150496,63.53536548400475,0.14216744988670804,-0.05588284431942192,-0.4195799068906556,-0.060580220825162456,17.36408467493274,0.2200002670288086,0.32118701866615496,0.009999704360961204,-0.4505263139803315,0.4705257227022539,-0.22026330480968426,0.24026271353160666,0.33938515917578194,39.0243675508704,-17.59334229776239,0.23026300917064624,7,0.1100001335144043,-0.07499980926513672,-0.5025001764297485,-0.2499997615814209,0.1400003433227539,4,-0.013528735863283292,-4.0,8.800000190734863,-1.434785132602458,8.880000114440918,-8.499988079059676,8.970000267028809,-0.013528735863283292
7924,2004-07-12,8.9399995803833,9.0,8.880000114440918,8.890000343322754,1053400.0,0.007891735707706404,-2.42858310626703,0.7142779291553134,56.79997009275058,62.71737917840239,0.038602976537218225,-0.10280002878489825,-0.4887128051922698,-0.13366198484847658,18.42829047413705,0.13000011444091797,0.2980405019199637,0.061999416351318004,-0.38022457702001766,0.5042234097226537,-0.15911258033434983,0.28311141303698584,0.23942236395629024,56.09747020348161,1.0807995508822899,0.22111199668566778,7,0.03000020980834961,-0.14499950408935547,-0.592499852180481,-0.31999945640563965,0.18000030517578125,0,-0.03131988211560799,1.3157857752346533,8.869999885559082,-4.0,8.800000190734863,-1.434785132602458,8.880000114440918,-0.03131988211560799
7925,2004-07-13,8.850000381469727,8.989999771118164,8.850000381469727,8.899999618530273,535300.0,-0.010067024959492854,-4.600061036087586,-1.0,50.0,61.03779046601724,0.10867730099907291,0.028014880286782784,-0.39113761241446454,-0.04729948586038901,19.495451956542475,0.1399993896484375,0.25151293411031617,-0.05299978256225657,-0.4196115818170423,0.31361201669252914,-0.23630568218964854,0.1303061170651354,0.3012562484983068,36.8421845158473,-13.917613917516682,0.18330589962739285,7,0.11999940872192383,-0.05500030517578125,-0.5275005102157593,-0.23000025749206543,0.4499998092651367,1,0.013559308518261703,-2.42858310626703,8.9399995803833,1.3157857752346533,8.869999885559082,-4.0,8.800000190734863,0.013559308518261703
7926,2004-07-14,8.899999618530273,9.039999961853027,8.760000228881836,8.859999656677246,682100.0,0.005649631062755178,-1.3333426052126505,-0.8000114442664226,39.9999818347452,57.113735310390304,0.037543222414301525,0.010863704588180312,-0.4312117880665447,-0.09892520411295891,20.091679824714355,0.2799997329711914,0.19401406337748917,-0.023500537872314098,-0.3345106710321435,0.2875095952875153,-0.1790056044522288,0.1320045287076006,0.22478161592849588,57.5756437303124,12.324547852621478,0.15550506657991442,7,0.025000572204589844,-0.10499954223632812,-0.5799998044967651,-0.2799994945526123,0.35000038146972656,2,0.0,-4.600061036087586,8.850000381469727,-2.42858310626703,8.9399995803833,1.3157857752346533,8.869999885559082,0.0
7927,2004-07-15,8.9399995803833,9.119999885559082,8.819999694824219,8.819999694824219,403500.0,0.004494377928932147,-4.0000079472935495,3.0,41.121452012256945,55.030270784575976,-0.036031756707203044,0.0016649691900099128,-0.4706109905175282,-0.13953721643535033,21.006072657773085,0.3000001907348633,0.16350603555049226,-0.003000545501709695,-0.2595442606028904,0.253543169599471,-0.13127240305230004,0.12527131204888065,-0.22999954223632812,56.09747020348161,13.748991266995368,0.1282718575505901,7,-0.024999618530273438,-0.14499950408935547,-0.6199997663497925,-0.31999945640563965,0.3100004196166992,3,-0.017897075494633263,-1.3333426052126505,8.899999618530273,-4.600061036087586,8.850000381469727,-2.42858310626703,8.9399995803833,-0.017897075494633263
7928,2004-07-16,8.84000015258789,9.029999732971193,8.84000015258789,9.010000228881836,570300.0,-0.011185618846653589,-1.2352881778097125,-1.4166686534900539,34.821381434977184,50.91809145794269,0.06272552986817281,0.11296948959917863,-0.3685813878220934,-0.038821488541403326,21.100844558350936,0.18999958038330256,0.12574367397967734,-0.10649995803833079,-0.3548862576924865,0.14188634161582492,-0.23069310786540775,0.017693191788746176,-0.1218001174926755,22.22222222222222,-14.564499577820776,0.12419314982707783,7,0.07499980926513672,-0.04500007629394531,-0.4475003480911255,-0.2200000286102295,0.3800001144409162,4,-0.0033936348929144433,-4.0000079472935495,8.9399995803833,-1.3333426052126505,8.899999618530273,-4.600061036087586,8.850000381469727,-0.0033936348929144433
7929,2004-07-19,9.039999961853027,9.079999923706056,8.859999656677246,8.90999984741211,693100.0,0.02262441242227653,1.0952402577644784,-0.764706212343906,49.57982115752339,48.78806899954869,-0.14114333782049115,-0.07180997348741869,-0.5641851491212009,-0.23741374675185511,20.654397566359453,0.23999977111816584,0.06717882164942779,0.08149986267089915,-0.16018493943818335,0.32318466477998165,-0.03934253838364299,0.20234226372544128,-0.31376392974853573,77.77777777777779,41.85748596488111,0.12084240105454128,7,-0.125,-0.23000001907348633,-0.6325000524520874,-0.4199998378753662,0.15999984741210938,0,-0.0033185545462151023,-1.2352881778097125,8.84000015258789,-4.0000079472935495,8.9399995803833,-1.3333426052126505,8.899999618530273,-0.0033185545462151023
7930,2004-07-20,9.140000343322754,9.149999618530273,8.960000038146973,9.029999732971193,766100.0,0.011061989147312934,1.9230893378523115,0.8461577962806598,53.12500465662426,47.735800398038414,-0.23970029284891936,-0.15037967217566184,-0.6591816056485698,-0.33892356707338855,20.571410835960997,0.18999958038330078,0.05771053142258964,0.16300024986267125,-0.07453980105505842,0.4005403007804009,0.04423022440380642,0.2817702753215361,-0.40588903414917077,97.43607926757699,60.10459923999346,0.11877002545886511,7,-0.21000051498413086,-0.32000017166137695,-0.7475005388259888,-0.5200002193450928,0.15999984741210938,1,-0.0021882338087966247,1.0952402577644784,9.039999961853027,-1.2352881778097125,8.84000015258789,-4.0000079472935495,8.9399995803833,-0.0021882338087966247
7931,2004-07-21,8.84000015258789,9.1899995803833,8.84000015258789,9.119999885559082,648100.0,-0.032822776746833426,-1.4999982970085253,-2.5454379941739904,40.39733551773554,46.52638869645756,0.060378669260954254,0.15687602864054284,-0.3378951967591082,-0.04299097103970695,19.919344290431397,0.34999942779541016,0.014864724041595778,-0.1364999294281013,-0.37520481956254237,0.10220496070633978,-0.2558523744953227,-0.017147484360879872,-0.08925331104003931,5.4055307972462,-29.475051806174086,0.11935244506722069,7,0.1099996566772461,-0.005000114440917969,-0.4475003480911255,-0.2200000286102295,0.48999977111816584,2,0.0520362025120904,1.9230893378523115,9.140000343322754,1.0952402577644784,9.039999961853027,-1.2352881778097125,8.84000015258789,0.0520362025120904
7932,2004-07-22,8.90999984741211,8.960000038146973,8.710000038146973,8.819999694824219,722100.0,0.007918517377369705,1.631571550469307,-0.3214294229243088,50.74625166092682,46.28791092972665,0.008519223995390846,0.0749682615172027,-0.3837445083207971,-0.11876824194056823,18.52281580136345,0.25,-0.019682650576077876,-0.05650024414062571,-0.2883147186486301,0.1753142303673787,-0.1724074813946288,0.05940699311337738,0.2799997329711914,41.66666666666667,2.2758605588638545,0.11590723725400257,7,0.039999961853027344,-0.07499980926513672,-0.5175000429153442,-0.28999972343444824,0.5299997329711914,3,0.03815938927166673,-1.4999982970085253,8.84000015258789,1.9230893378523115,9.140000343322754,1.0952402577644784,9.039999961853027,0.03815938927166673
7933,2004-07-23,8.829999923706055,8.930000305175781,8.8100004196167,8.920000076293945,438400.0,-0.00897866723637375,1.1818039950062422,-1.0,44.77609603377438,44.951924923173735,0.09191421903536856,0.1384383529347346,-0.28582869913240216,-0.047305151361239695,16.575838900725536,0.11999988555908203,-0.04149276595472706,-0.12150015830993688,-0.3475207898437116,0.10452047322383784,-0.23451047407682424,-0.00848984254304952,0.3599996566772461,25.0,-13.991941421887887,0.11301031576688776,7,0.11999988555908203,0.039999961853027344,-0.4624999761581421,-0.20999979972839355,0.6400003433227521,4,0.04756512796408563,1.631571550469307,8.90999984741211,-1.4999982970085253,8.84000015258789,1.9230893378523115,9.140000343322754,0.04756512796408563
7934,2004-07-26,8.590000152587889,8.930000305175781,8.579999923706055,8.800000190734863,821300.0,-0.027180042264081328,-2.0434750158599844,2.3333298012122436,37.97465756690667,43.61577576394116,0.30960361083693044,0.34991054801929167,-0.032266762886377975,0.18107882631758265,14.890352158011893,0.35000038146972656,-0.04506516913439995,-0.3319999217987082,-0.5848656593852279,-0.07913418421218843,-0.45843279059196895,-0.20556705300544742,0.5903994369506851,1.6393827065914781,-35.74371215331197,0.12643286879326013,7,0.2949995994567889,0.34499979019165217,-0.17749989032745184,0.029999971389772284,1.0100002288818377,0,0.07334110631547763,1.1818039950062422,8.829999923706055,1.631571550469307,8.90999984741211,-1.4999982970085253,8.84000015258789,0.07334110631547763
7935,2004-07-27,8.789999961853027,8.899999618530273,8.659999847412111,8.670000076293945,772100.0,0.023282864460122843,-2.4285597509554364,-0.5714279226706461,47.337268423161355,44.43102982932073,0.11197283002103653,0.13642819124017436,-0.21255457830320346,-0.027575657062641312,13.47042200981084,0.3099994659423846,-0.051787561493265244,-0.1190001010894779,-0.37088985554036924,0.13288965336141345,-0.24494497831492268,0.00694477613596689,0.36638364105224497,34.42625513772784,-5.111918179946606,0.12594487722544562,7,0.09499979019165039,0.14499998092651367,-0.2925001382827759,-0.1699998378753662,0.8999996185302734,1,0.04664389638127786,-2.0434750158599844,8.590000152587889,1.1818039950062422,8.829999923706055,1.631571550469307,8.90999984741211,0.04664389638127786
7936,2004-07-28,8.850000381469727,8.880000114440918,8.619999885559082,8.770000457763674,942600.0,0.0068259863341399996,2.714305177111717,0.6666666666666519,51.49701419492335,45.58387007183921,0.04932076439417443,0.06312487738132333,-0.25109463290695544,-0.09900348202702425,12.270818952788801,0.26000022888183594,-0.06921667532251519,-0.04849967956542933,-0.29122759038625645,0.1942282312553978,-0.16986363497584378,0.07286427584498512,0.28332787426757733,71.05273064480913,25.41800953891176,0.12136395541041392,7,0.03499937057495117,0.08499956130981445,-0.3525005578994751,-0.23000025749206543,0.8799991607666016,2,0.050847433883432824,-2.4285597509554364,8.789999961853027,-2.0434750158599844,8.590000152587889,1.1818039950062422,8.829999923706055,0.050847433883432824
7937,2004-07-29,8.949999809265137,9.010000228881836,8.829999923706055,8.899999618530273,500500.0,0.011299369885315658,1.117637819128347,0.6250029802350948,52.35294315642082,47.53182137422184,-0.05488242684310052,-0.05381001612043512,-0.3248054229562545,-0.20389731831014757,10.54734753169553,0.18000030517578125,-0.06727758281125773,0.060499763488769176,-0.15825023928153747,0.2792497662590758,-0.04887523789638415,0.1698747648739225,0.16119531319091784,86.04642394563616,37.9407129382029,0.10937500138515352,7,-0.06500005722045898,-0.014999866485595703,-0.45249998569488525,-0.3299996852874756,0.6500005722045898,3,0.04245811425018564,2.714305177111717,8.850000381469727,-2.4285597509554364,8.789999961853027,-2.0434750158599844,8.590000152587889,0.04245811425018564
7938,2004-07-30,9.029999732971193,9.119999885559082,8.899999618530273,8.960000038146973,804800.0,0.008938539152061109,-1.3157857752346533,1.3999885559518943,52.631587753240034,47.87090655152369,-0.11744746231266312,-0.1294191506992064,-0.38091363489372476,-0.2893341642479026,9.452790973940798,0.2200002670288086,-0.053477660995667975,0.13349971771240376,-0.09409865800151884,0.36109809342632637,0.019700529855441573,0.24729890556936596,-0.4499998092651385,83.3333038989391,34.741521764879366,0.1137991878569615,7,-0.14499998092651545,-0.09499979019165217,-0.43499982357025324,-0.40999960899353205,0.5399999618530273,4,0.04540419263968265,1.117637819128347,8.949999809265137,2.714305177111717,8.850000381469727,-2.4285597509554364,8.789999961853027,0.04540419263968265
7939,2004-08-02,9.100000381469727,9.130000114440918,9.0,9.079999923706056,668900.0,0.00775201002973902,2.250005960470162,0.285722070844654,57.39645571448885,48.34551222461976,-0.19896532998911098,-0.19940473788673962,-0.4247494336069373,-0.3621844902547995,8.759209272220629,0.13000011444091797,-0.04144267846108107,0.19700036048889125,-0.04631877520750294,0.44031949618528543,0.07534079264069327,0.3186599283370892,-0.5092004585266121,94.11770205731767,42.22044130530691,0.12165956784819713,8,-0.21500062942504883,-0.18500041961669922,-0.4025002717971802,-0.5350005626678467,0.39999961853027344,0,0.040659326378986504,-1.3157857752346533,9.029999732971193,1.117637819128347,8.949999809265137,2.714305177111717,8.850000381469727,0.040659326378986504
7940,2004-08-03,9.050000190734863,9.109999656677246,8.979999542236328,9.109999656677246,878800.0,-0.005494526224051444,3.3333757192357822,-2.999904634751363,54.437887853515576,49.905573595261984,-0.18223856252009085,-0.1508373635966791,-0.34991545276330704,-0.3145552957054889,7.76307499563648,0.13000011444091797,-0.012484055236352987,0.1430001735687263,-0.10748145768500983,0.3934818048224624,0.017759357941859122,0.26824098919559347,-0.43763226013183676,84.31374748959374,31.76600107352887,0.1252408156268677,8,-0.19500017166137695,-0.13500022888183594,-0.32250022888183594,-0.5000002384185791,0.5199995040893572,1,0.060773500457816265,2.250005960470162,9.100000381469727,-1.3157857752346533,9.029999732971193,1.117637819128347,8.949999809265137,0.060773500457816265
7941,2004-08-04,9.050000190734863,9.109999656677246,8.880000114440918,8.949999809265137,830300.0,0.0,1.090911455398247,-1.6666878596178911,53.333352599485586,50.19302925510184,-0.16686504044129968,-0.1448762516315849,-0.32360251467467727,-0.31503430669321375,7.51382631324653,0.22999954223632812,-0.01830319898036059,0.13450016975402868,-0.12354716563246093,0.3925475051405183,0.005476502060783872,0.2635238374472735,-0.41692697277832025,73.33337571883156,20.3574641874216,0.1290236676932445,8,-0.19500017166137695,-0.14500045776367188,-0.32250022888183594,-0.5000002384185791,0.5999994277954102,2,0.07071816311160428,3.3333757192357822,9.050000190734863,2.250005960470162,9.100000381469727,-1.3157857752346533,9.029999732971193,0.07071816311160428
7942,2004-08-05,8.829999923706055,9.15999984741211,8.789999961853027,9.149999618530273,1284100.0,-0.024309421258801645,1.1764689382804698,-3.199984741269145,49.71750773176435,50.742074999322945,0.04536439599390896,0.08167423734502144,-0.08027034512340947,-0.09999063118552165,7.451200703726505,0.36999988555908203,-0.044305516754072016,-0.08700008392333913,-0.3425573022866448,0.16855713443996656,-0.21477869310499287,0.0407785252583146,-0.17704962989013673,10.810803844597434,-44.152747990643306,0.12777860918165299,8,0.039999961853027344,0.07499980926513672,-0.08500003814697266,-0.2799999713897705,0.6999998092651385,3,0.10192521249224806,1.090911455398247,9.050000190734863,3.3333757192357822,9.050000190734863,2.250005960470162,9.100000381469727,0.10192521249224806
7943,2004-08-06,8.75,8.90999984741211,8.689999580383299,8.789999961853027,1082900.0,-0.009060014088027035,-1.7499895692393501,0.125,41.21212541564293,51.10179364918254,0.1260817848650131,0.16044944721103782,0.014231061424499813,-0.02354675893089464,7.995170039305373,0.22000026702881037,-0.027996452595747456,-0.16100001335144043,-0.42663929340912077,0.10463926670623991,-0.2938196533802806,-0.02818037332260026,-0.06662673296831123,12.766039473978225,-37.68774183383933,0.13281964002883995,8,0.1399998664855957,0.13499975204467773,0.05749988555908203,-0.20000004768371582,0.6499996185302734,4,0.09714290073939735,1.1764689382804698,8.829999923706055,1.090911455398247,9.050000190734863,3.3333757192357822,9.050000190734863,0.09714290073939735
7944,2004-08-09,8.659999847412111,8.760000228881836,8.649999618530272,8.699999809265138,947300.0,-0.010285731724330116,-2.666661368512698,1.0,35.36584160287039,49.771635113594655,0.2537389725677226,0.24074003911615627,0.11476210271679044,0.06329592959559172,8.31996508015793,0.11000061035156428,-0.03855915457907777,-0.237000179290769,-0.524794036311901,0.05079367773036303,-0.380897107801335,-0.09310325078020298,0.4999999999999982,1.960828312521493,-40.79231132740988,0.14389692851056562,8,0.23000001907348455,0.22499990463256658,0.14750003814697088,-0.10999989509582697,0.7799997329711896,0,0.10508081564043525,-1.7499895692393501,8.75,1.1764689382804698,8.829999923706055,1.090911455398247,9.050000190734863,0.10508081564043525
7945,2004-08-10,8.970000267028809,8.970000267028809,8.680000305175781,8.699999809265138,762100.0,0.03579681582896743,1.1481442235691377,-6.750017881410441,53.93939604115479,50.043010874287035,-0.03133888226087578,-0.06304151112694711,-0.18733568093814768,-0.2500074432111603,8.385808387231988,0.31000041961669744,-0.0258478389393062,0.06700024604797328,-0.22167012304730882,0.3556706151432554,-0.07733493849966777,0.21133543059561433,0.17979957580566364,62.745197036505274,14.637137497227656,0.14433518454764094,8,-0.06500053405761719,-0.08500051498413086,-0.08500027656555176,-0.4200003147125244,0.5599994659423846,1,0.05908581016650816,-2.666661368512698,8.659999847412111,-1.7499895692393501,8.75,1.1764689382804698,8.829999923706055,0.05908581016650816
7946,2004-08-11,8.899999618530273,8.970000267028809,8.75,8.970000267028809,762400.0,-0.0078038624765528475,5.2856636830560895,-0.2592612215487662,49.69696304139752,49.74790197261777,0.05196465628297631,0.007335217802515004,-0.11072761732986436,-0.18390999040627243,8.915127444363694,0.2200002670288086,0.020508881599557327,-0.0030004024505618787,-0.291670771545844,0.2856699666447202,-0.14733558699820293,0.14133478209707917,0.23980421981811517,49.019585843739776,0.09273746893308044,0.14433518454764094,8,0.005000114440917969,-0.014999866485595703,0.020000457763671875,-0.34999966621398926,0.6600008010864258,2,0.07528091067543086,1.1481442235691377,8.970000267028809,-2.666661368512698,8.659999847412111,-1.7499895692393501,8.75,0.07528091067543086
7947,2004-08-12,8.779999732971191,8.899999618530273,8.75,8.800000190734863,791300.0,-0.013483133786796553,-2.749994039529838,0.2857181782264547,48.52070571837289,49.291137302076976,0.1623912428907257,0.12093406870851453,0.018490051613145653,-0.0659959786756712,9.093924713002716,0.14999961853027344,0.033594099771407926,-0.1150002956390388,-0.40818619691760283,0.17818560563952524,-0.2615932462783217,0.03159265500024411,0.3500080209808356,40.62495343396596,-10.860512505243186,0.14659295063928243,8,0.125,0.10500001907348633,0.1400003433227539,-0.22999978065490723,0.6800003051757812,3,0.09908882824813814,5.2856636830560895,8.899999618530273,1.1481442235691377,8.970000267028809,-2.666661368512698,8.659999847412111,0.09908882824813814
7948,2004-08-13,8.8100004196167,8.850000381469727,8.720000267028809,8.800000190734863,445900.0,0.0034169348015862244,1.8888865341414827,-0.5,57.43242938472004,49.29513437654711,0.10940716407898776,0.09335710821551935,-0.007234639369707807,-0.09713090234184385,9.336935888251599,0.13000011444091797,0.03496336884227347,-0.08349962234496999,-0.37817350750694523,0.21117426281700524,-0.23083656492595672,0.06383732023601674,0.3104071716268919,50.000149011310235,-7.468693239474739,0.14733694258098728,8,0.09499931335449219,0.07499933242797852,0.09999966621398926,-0.26000046730041504,0.6999998092651367,4,0.08172523031341905,-2.749994039529838,8.779999732971191,5.2856636830560895,8.899999618530273,1.1481442235691377,8.970000267028809,0.08172523031341905
7949,2004-08-16,9.010000228881836,9.010000228881836,8.859999656677246,8.869999885559082,911700.0,0.0227014528648386,1.1428600622611562,13.99971390425329,57.432429384719995,49.62786121334761,-0.11700618730896828,-0.11489623193493159,-0.19216440908268773,-0.29679413943566857,9.190853413476386,0.19999980926513672,0.031935750919535266,0.11800017356872594,-0.1738254362733187,0.4098257834107706,-0.027912631352297268,0.26391297848974915,0.10099920290748798,100.0,37.97991177988011,0.14591280492102265,8,-0.10500049591064453,-0.1250004768371582,-0.12250018119812012,-0.46000027656555176,0.38000011444091797,0,0.04328516978260244,1.8888865341414827,8.8100004196167,-2.749994039529838,8.779999732971191,5.2856636830560895,8.899999618530273,0.04328516978260244
7950,2004-08-17,9.119999885559082,9.15999984741211,8.920000076293945,9.079999923706056,1196400.0,0.012208618632953971,3.0,0.2857133125796019,58.823503745816794,50.23787800738441,-0.2414200723170179,-0.23870987920422237,-0.28453797999230446,-0.40581416435710693,8.961998896834263,0.23999977111816406,0.02464566584136918,0.22899985313415527,-0.059364012396248,0.5173637186645585,0.08481792036895364,0.3731817858993569,-0.47000026702881037,90.9090909090909,28.79099797918522,0.14418193276520158,8,-0.21500015258789062,-0.2350001335144043,-0.23749995231628418,-0.5699999332427979,0.2799997329711914,1,0.03508768627628123,1.1428600622611562,9.010000228881836,1.8888865341414827,8.8100004196167,-2.749994039529838,8.779999732971191,0.03508768627628123
7951,2004-08-18,9.300000190734863,9.3100004196167,9.130000114440918,9.149999618530273,1396400.0,0.019736875815185018,1.117637819128347,3.750017881410652,60.869560066579425,51.47699493347497,-0.42714766309981655,-0.4031509155852593,-0.4502600040582365,-0.5850555700481692,9.629842408625574,0.1900005340576172,0.005731736009053634,0.3860001564025879,0.046006253986139,0.7259940588190368,0.21600320519436345,0.5559971076108123,-0.6398005676269545,98.3050463905861,37.593847818515414,0.16999695120822442,8,-0.32000017166137695,-0.35500001907348633,-0.41750025749206543,-0.7500002384185791,0.18999958038330078,2,0.02473113306658492,3.0,9.119999885559082,1.1428600622611562,9.010000228881836,1.8888865341414827,8.8100004196167,0.02473113306658492
7952,2004-08-19,9.25,9.3100004196167,9.210000038146973,9.300000190734863,923700.0,-0.005376364484882101,1.8571272870941813,-0.3333333333333333,56.96202149626404,53.226983386877315,-0.3478894356256159,-0.34401032779724794,-0.38562337839313443,-0.5326634679816422,10.417534487426128,0.10000038146972656,-0.005286256038447235,0.31899995803832937,-0.0526762664330338,0.6906761825096925,0.13316184580264867,0.5048380702740101,-0.5638083450317399,89.83043998318946,30.659692328308886,0.18583811223568117,8,-0.26999998092651367,-0.30499982833862305,-0.3899998664855957,-0.7000000476837158,0.17000007629394354,3,0.03351355887748109,1.117637819128347,9.300000190734863,3.0,9.119999885559082,1.1428600622611562,9.010000228881836,0.03351355887748109
7953,2004-08-20,9.25,9.31999969482422,9.220000267028807,9.279999732971193,611700.0,0.0,-1.2222292865392883,0.599992370634608,54.966867759032745,55.404875182006464,-0.30117778871590595,-0.32773478139741385,-0.36391520722052917,-0.5324826645692866,11.262790763001371,0.09999942779541371,-0.01436706410099653,0.29799995422363246,-0.09641372691081784,0.6924136353580828,0.1007931136564082,0.4952067947908567,-0.538855994445802,84.78267630015827,28.791872437108253,0.1972068405672249,8,-0.25,-0.3000001907348633,-0.39499998092651367,-0.7000000476837158,0.23999977111816406,4,0.022702706826699837,1.8571272870941813,9.25,1.117637819128347,9.300000190734863,3.0,9.119999885559082,0.022702706826699837
7954,2004-08-23,9.220000267028807,9.31999969482422,9.15999984741211,9.1899995803833,701100.0,-0.003243214375264092,-2.55554613656597,-1.000031789426718,55.70469412050841,55.60101941304576,-0.204939850667456,-0.26152558243869173,-0.3201678074058485,-0.5039117854389072,10.96784588659186,0.15999984741211115,0.0004713059125833752,0.23650021553039302,-0.13621539782277203,0.6092158288835581,0.050142408853810494,0.42285802220697555,-0.47232492011840677,75.00011920940246,21.658725956639444,0.18635780667658275,8,-0.20000028610229315,-0.2700004577636701,-0.3650002479553205,-0.6700003147125226,0.19999980926513672,0,0.03145335720760056,-1.2222292865392883,9.25,1.8571272870941813,9.25,1.117637819128347,9.300000190734863,0.03145335720760056
7955,2004-08-24,9.199999809265137,9.34000015258789,9.130000114440918,9.31999969482422,908200.0,-0.0021692469831257055,1.624987334076401,-3.9999046347513927,54.966867759032745,56.186564381671886,-0.16637954519900688,-0.22054131921002096,-0.2789539356607449,-0.48483230386884735,10.589950618456118,0.21000003814697266,0.04095733735715257,0.19599976539611852,-0.17700518074104998,0.569004711533287,0.009497292327534268,0.38250223846470277,-0.4179850014799076,33.33318195648521,-16.757305638439256,0.18650247306858417,8,-0.1699995994567871,-0.23999977111816406,-0.33749985694885254,-0.6499998569488525,0.32000064849853516,1,0.02065223239094749,-2.55554613656597,9.220000267028807,-1.2222292865392883,9.25,1.8571272870941813,9.25,0.02065223239094749
7956,2004-08-25,9.300000190734863,9.329999923706056,9.140000343322754,9.199999809265137,853800.0,0.010869606906841245,1.3749970197648884,-0.8333373069800956,66.90645705076356,58.229425640826406,-0.2276083158098654,-0.3005074537013144,-0.3606548046145015,-0.5888539662490153,10.020063789610958,0.18999958038330256,0.10706891621723891,0.2735001564025872,-0.11438356905671654,0.6613838818618909,0.07955829367293532,0.46744201913223904,-0.4733465553654206,80.95240257764496,24.82367368108808,0.19394186272965186,8,-0.26999998092651367,-0.3400001525878906,-0.4250001907348633,-0.7500002384185791,0.05000019073486328,2,0.010752626424140876,1.624987334076401,9.199999809265137,-2.55554613656597,9.220000267028807,-1.2222292865392883,9.25,0.010752626424140876
7957,2004-08-26,9.329999923706056,9.390000343322754,9.260000228881836,9.300000190734863,670000.0,0.0032257776726800635,-1.3636458215929879,0.299996185317304,71.64175492885184,59.80823959017439,-0.19152705500874312,-0.3168225092134769,-0.3735634180386658,-0.622581682843153,10.290543101994437,0.13000011444091797,0.1166422078916316,0.2844998836517352,-0.12427115516372034,0.6932709224671907,0.08011436424400742,0.48888540305946293,-0.4622785669591387,76.92293584711949,14.676714481856393,0.20438551940772762,8,-0.20499992370605646,-0.34499979019165217,-0.4375000000000018,-0.7799999713897723,-0.13000011444091975,3,0.01714896556489487,1.3749970197648884,9.300000190734863,1.624987334076401,9.199999809265137,-2.55554613656597,9.220000267028807,0.01714896556489487
7958,2004-08-27,9.4399995803833,9.479999542236328,9.329999923706056,9.350000381469727,968300.0,0.011789888271890758,-1.3076844074386889,2.9999999999998224,78.67642779256202,62.168683857712395,-0.22659193241385367,-0.41585204278159793,-0.4719337189368815,-0.737304248695267,11.31458320861217,0.14999961853027166,0.14523074482282539,0.3739995479583733,-0.07101494131112851,0.8190140372278751,0.1514923033236215,0.5965067925931251,-0.5200503249787989,88.5714207863194,17.927045478012886,0.22250724463475094,8,-0.23999977111816406,-0.4099998474121094,-0.5474996566772461,-0.8899996280670166,-0.09999942779541016,4,-0.002118591629062916,-1.3636458215929879,9.329999923706056,1.3749970197648884,9.300000190734863,1.624987334076401,9.199999809265137,-0.002118591629062916
7959,2004-08-30,9.470000267028807,9.529999732971193,9.3100004196167,9.399999618530273,868100.0,0.003178038980833131,1.315787360273831,0.7777919064119077,73.14810890235799,63.76030665288364,-0.20615947175746463,-0.43923163708478796,-0.49068379610408464,-0.7725400252329013,12.526662755948323,0.21999931335449396,0.19020149160650135,0.38550024032592667,-0.09482753689187362,0.865828017543727,0.1453363517170274,0.6256641289348259,-0.48284497720448627,85.00011920940241,12.804805631644342,0.24016388860890012,8,-0.14000034332275213,-0.41500043869018377,-0.5600004196166974,-0.9200003147125226,-0.1300001144409162,0,0.002111879992125143,-1.3076844074386889,9.4399995803833,-1.3636458215929879,9.329999923706056,1.3749970197648884,9.300000190734863,0.002111879992125143
7960,2004-08-31,9.600000381469727,9.600000381469727,9.43000030517578,9.43000030517578,938600.0,0.013727572415550338,1.0000000000000209,2.4285500197545864,80.70175291832375,65.96388363641078,-0.29157318300501167,-0.5543354956654021,-0.6067235961587976,-0.9072320928233211,13.808116835403295,0.1700000762939471,0.22444168281707988,0.48800034523010183,-0.04418888526988418,1.0201895757300878,0.22190572998010794,0.7540949604800957,-0.5368468696048438,100.0,23.845630100203834,0.26609461524999306,8,-0.2350001335144043,-0.49000024795532227,-0.6900005340576172,-1.0500004291534424,-0.1900005340576172,1,-0.01875003104408479,1.315787360273831,9.470000267028807,-1.3076844074386889,9.4399995803833,-1.3636458215929879,9.329999923706056,-0.01875003104408479
7961,2004-09-01,9.6899995803833,9.880000114440918,9.529999732971193,9.529999732971193,974400.0,0.009374916180971526,-3.375008940705318,0.9411751506243556,90.99096157811533,69.7448769788387,-0.35809019408765685,-0.6260258146618316,-0.6840078819191717,-0.9995314815509211,15.008014600225161,0.3500003814697248,0.25033323992031953,0.5459995746612556,-0.04428672024567959,1.1362858695681908,0.250856427207788,0.8411427221147232,-0.5409505693816428,69.3547469147861,-10.827317709180491,0.29514314745346765,9,-0.1849994659423828,-0.4399995803833008,-0.7799997329711914,-1.1399996280670166,-0.3299999237060547,2,-0.01754376986390993,1.0000000000000209,9.600000381469727,1.315787360273831,9.470000267028807,-1.3076844074386889,9.4399995803833,-0.01754376986390993
7962,2004-09-02,9.729999542236328,9.75,9.609999656677246,9.699999809265137,1765000.0,0.004127963218285791,2.999972752414817,0.1874985098824616,91.07139359931199,73.75649096109194,-0.36078194270483976,-0.6273051995045797,-0.7189478097221702,-1.0414627122306435,15.845220506017476,0.1400003433227539,0.26935989793036796,0.5409995555877689,-0.08465875235378029,1.166657863529318,0.2281704016169943,0.8538287095585435,-0.44937933261560303,73.6840960501131,-9.88964376874172,0.3128291539707747,9,-0.22499942779541016,-0.4649996757507324,-0.8199996948242188,-1.179999589920044,-0.3899993896484375,3,-0.03905438629437619,-3.375008940705318,9.6899995803833,1.0000000000000209,9.600000381469727,1.315787360273831,9.470000267028807,-0.03905438629437619
7963,2004-09-03,9.600000381469727,9.75,9.5600004196167,9.65999984741211,683500.0,-0.01336065435587086,-1.714291553133515,-2.0,78.09526577560118,76.24433225610227,-0.1965873901366777,-0.45361832240413946,-0.5859396627501798,-0.9100189185963092,16.149860078262506,0.18999958038330078,0.26887918212142203,0.368500375747681,-0.24699340390334434,0.9839941553987064,0.06075348592216834,0.6762472655731937,-0.2114917889813661,50.87721352946688,-29.353887323065244,0.30774688982551235,9,-0.0950002670288086,-0.33500051498413086,-0.6900005340576172,-1.0500004291534424,-0.3200006484985334,4,-0.041666724615624595,2.999972752414817,9.729999542236328,-3.375008940705318,9.6899995803833,1.0000000000000209,9.600000381469727,-0.041666724615624595
7964,2004-09-07,9.56999969482422,9.75,9.489999771118164,9.699999809265137,1014800.0,-0.003125071401394397,1.2608666807644304,2.1666878596178614,73.19586007143721,78.26977584636941,-0.12484721540838706,-0.37096685294869225,-0.5548284639258103,-0.8766576542529521,16.116903331100577,0.26000022888183594,0.2808773305243317,0.29299969673156845,-0.2775068996061183,0.8635062930692552,0.007746398562725076,0.5782529949004118,-0.09302262838440001,31.110988663987154,-45.79611286699651,0.28525329816884293,9,-0.05999946594238459,-0.3049998283386248,-0.6599998474121112,-1.0199997425079363,-0.46000003814697443,1,-0.024033390759742757,-1.714291553133515,9.600000381469727,2.999972752414817,9.729999542236328,-3.375008940705318,9.6899995803833,-0.024033390759742757
7965,2004-09-08,9.5,9.670000076293944,9.5,9.5,748600.0,-0.007314492900358016,0.0,-0.0,61.627900529511244,77.68326956623028,-0.008735943065328655,-0.27323388761103473,-0.4803178297047257,-0.8031912990949017,17.32225876431427,0.17000007629394354,0.29744560989895774,0.19650001525878835,-0.36309657220641967,0.7560966027239964,-0.08329827847381566,0.47629830899139236,0.38000011444091797,2.564158994485811,-68.67702697614776,0.279798293732604,9,0.07000017166137695,-0.2350001335144043,-0.6000001430511475,-0.9249999523162842,-0.36999988555908203,2,-0.016842089201274724,1.2608666807644304,9.56999969482422,-1.714291553133515,9.600000381469727,2.999972752414817,9.729999542236328,-0.016842089201274724
7966,2004-09-09,9.56999969482422,9.720000267028807,9.449999809265137,9.460000038146973,1088600.0,0.007368388928865377,-3.1538495396691215,100.0,68.18181818181824,77.29883214989322,-0.04068720732883513,-0.3061623182956037,-0.5452225633536258,-0.8702401149503327,18.592753102903615,0.2700004577636701,0.31906779793923157,0.23299970626831268,-0.3046793533883836,0.770678765925009,-0.035839823560035455,0.5018392360966608,0.30240041732787937,39.999936421753254,-27.696424697028796,0.268839529828348,9,0.025000572204588067,-0.3049998283386248,-0.6849997043609637,-0.9499998092651385,-0.4200000762939471,3,-0.016718897859384962,0.0,9.5,1.2608666807644304,9.56999969482422,-1.714291553133515,9.600000381469727,-0.016718897859384962
7967,2004-09-10,9.649999618530273,9.75,9.5,9.510000228881836,713500.0,0.008359448929692093,-2.125002980235081,1.2727256964011482,70.83333333333334,76.42737720997891,-0.07880923852503763,-0.33480791863739867,-0.6213495173576966,-0.9477520417512881,19.978208486333678,0.25,0.3484841794903808,0.2694996356964108,-0.21675211992587684,0.7557513913186984,0.02637375788526697,0.5126255135075546,0.20550448150634715,66.6665607029211,1.0847622981170986,0.2431258778111438,9,-0.054999351501464844,-0.38499975204467773,-0.7699997425079346,-1.0299997329711914,-0.5399999618530273,4,-0.03005181070641283,-3.1538495396691215,9.56999969482422,0.0,9.5,1.2608666807644304,9.56999969482422,-0.03005181070641283
7968,2004-09-13,9.529999732971193,9.65999984741211,9.479999542236328,9.649999618530273,579700.0,-0.012435221793030138,1.5714266251592293,-0.8571457765667448,64.7618900567121,75.49557511601826,0.06179851234004374,-0.16664580771521997,-0.49105412532066417,-0.8201885108459326,21.222415182572437,0.18000030517578125,0.3503168869039808,0.11349978446960662,-0.29536362854030607,0.5223631974795193,-0.09093192203535061,0.31793149097456386,0.309284195434568,26.66662428116903,-36.16548779735561,0.20443170650495635,9,0.12500047683715643,-0.2649998664855975,-0.6424999237060565,-0.9099998474121112,-0.5999994277954119,0,-0.01993699745089772,-2.125002980235081,9.649999618530273,-3.1538495396691215,9.56999969482422,0.0,9.5,-0.01993699745089772
7969,2004-09-14,9.399999618530273,9.550000190734863,9.399999618530273,9.539999961853027,565600.0,-0.013641145654092246,-1.1428600622611562,1.1666706403134586,58.62068965517242,73.04212364233479,0.20207516865805886,-0.006250286072559064,-0.3546358772772322,-0.6868166847434622,22.75860760905985,0.15000057220458984,0.3411986192865264,-0.03600029945373606,-0.3977153348666871,0.32571473595921496,-0.21685781716021246,0.14485721825274034,0.42371294510986246,0.0,-63.81385765255368,0.18085751770647568,9,0.24000024795532227,-0.13499975204467773,-0.5124998092651367,-0.7799997329711914,-0.3599996566772461,1,-0.012765945790308764,1.5714266251592293,9.529999732971193,-2.125002980235081,9.649999618530273,-3.1538495396691215,9.56999969482422,-0.012765945790308764
7970,2004-09-15,9.4399995803833,9.479999542236328,9.31999969482422,9.43000030517578,589100.0,0.004255315263436366,2.5555838128238153,-0.07142321918789288,56.36361744775592,69.19464096118375,0.15309150122104498,-0.02218490506506221,-0.3876205744647798,-0.7255731730427772,23.427640658197774,0.1599998474121076,0.3125634793327752,-0.012000322341918945,-0.3417592068494777,0.3177585621656398,-0.17687976459569832,0.15287911991186043,0.3582902065502438,27.906930324160022,-32.34529268327774,0.16487944225377982,9,0.0950002670288086,-0.15999937057495117,-0.5524997711181641,-0.8199996948242188,-0.4199991226196289,2,-0.03495762059055674,-1.1428600622611562,9.399999618530273,1.5714266251592293,9.529999732971193,-2.125002980235081,9.649999618530273,-0.03495762059055674
7971,2004-09-16,9.529999732971193,9.600000381469727,9.399999618530273,9.399999618530273,1109700.0,0.009533914892847717,-2.0769321057843966,13.000953743440881,58.62068965517242,65.58900718961267,0.04247531929109094,-0.09915427343113059,-0.46651359537241177,-0.8129955363369756,23.711684923230305,0.20000076293945312,0.30098779194351266,0.0664998531341574,-0.2569208280007089,0.38992053426902373,-0.09521048743327576,0.22821019370159057,0.23002684659360462,48.8371835134226,-8.921872517749705,0.16171034056743294,9,0.005000114440916192,-0.2299995422363299,-0.6349999904632586,-0.7649998664855975,-0.46000003814697266,3,-0.041972678881237124,2.5555838128238153,9.4399995803833,-1.1428600622611562,9.399999618530273,1.5714266251592293,9.529999732971193,-0.041972678881237124
7972,2004-09-17,9.5600004196167,9.729999542236328,9.489999771118164,9.729999542236328,820300.0,0.0031480259691625267,1.823541291506084,-1.3076844074386353,55.555594801414976,63.084599303591986,-0.0158416048334864,-0.11039998036705967,-0.4822505035151359,-0.8392597753100386,24.219262202484675,0.23999977111816406,0.2673634391409738,0.08100051879882741,-0.22876325984599788,0.3907642974436527,-0.07388137052358523,0.23588240812124006,-0.2400007247924787,58.536783929883796,4.4821536217174724,0.1548818893224127,9,-0.025000572204589844,-0.26000022888183594,-0.6650006771087646,-0.7650003433227539,-0.38000011444091975,4,-0.04288711120191191,-2.0769321057843966,9.529999732971193,2.5555838128238153,9.4399995803833,-1.1428600622611562,9.399999618530273,-0.04288711120191191
7973,2004-09-20,9.460000038146973,9.520000457763672,9.43000030517578,9.489999771118164,670100.0,-0.01046029048958308,-1.0000211929511849,0.176469928249662,49.565207295693945,60.45897121739828,0.06952229651139774,0.006471539845001928,-0.37111091313742506,-0.7339907791917284,24.552738299682765,0.13000011444091975,0.20914151481043675,-0.029499864578246715,-0.3202320193249477,0.2612322901684543,-0.17486594195159633,0.1158662127951029,-0.13180034637450966,34.1464379088005,-15.333108952140627,0.14536607737335047,9,0.07499980926513672,-0.15999984741210938,-0.5650002956390381,-0.6649999618530273,0.010000228881834161,0,-0.03699792601039831,1.823541291506084,9.5600004196167,-2.0769321057843966,9.529999732971193,2.5555838128238153,9.4399995803833,-0.03699792601039831
7974,2004-09-21,9.510000228881836,9.5600004196167,9.40999984741211,9.460000038146973,2636200.0,0.005285432403090873,1.0,-1.6666878596178911,45.79438419360129,58.699691624519396,0.011304984299986387,-0.02180665635093959,-0.4114178666610435,-0.7774200981956376,25.35614887676917,0.15000057220458984,0.1448469818670972,0.006000328063965554,-0.25560598258167566,0.26760663870960677,-0.12480282725885594,0.13680348338678705,-0.17376454010009645,46.34161091934215,3.1182016452030368,0.13080315532282102,9,0.024999618530273438,-0.1400003433227539,-0.6150004863739014,-0.7150001525878906,-0.1700000762939453,1,-0.06098842373784563,-1.0000211929511849,9.460000038146973,1.823541291506084,9.5600004196167,-2.0769321057843966,9.529999732971193,-0.06098842373784563
7975,2004-09-22,9.390000343322754,9.479999542236328,9.34000015258789,9.470000267028807,1307500.0,-0.012618284192532747,1.8000305180437934,-1.599992370634537,36.3636757716523,55.164342467834295,0.1274647923629857,0.11927260116944005,-0.28001791241852025,-0.6476482983321894,26.210798141560133,0.1700000762939453,0.10464389940178442,-0.12349958419799734,-0.3500781062923295,0.10307893789633482,-0.23678884524516342,-0.010210323150831258,0.3399991989135742,12.820581791149888,-25.978023826467858,0.11328926104716563,9,0.14499950408935547,0.009999752044677734,-0.49500060081481934,-0.5950002670288086,-0.09000015258789062,2,-0.03727373468293982,1.0,9.510000228881836,-1.0000211929511849,9.460000038146973,1.823541291506084,9.5600004196167,-0.03727373468293982
7976,2004-09-23,9.399999618530273,9.43000030517578,9.369999885559082,9.369999885559082,1028700.0,0.0010648854996719859,-3.000063578853555,-0.3749970197649274,34.57943841936013,51.136131921837276,0.10148754357562595,0.12348004135960977,-0.2798777532298047,-0.6469199622796289,27.111633714600558,0.06000041961669744,0.07342328004926202,-0.11850028038024973,-0.32909086094581674,0.09209030018531728,-0.22379557066303413,-0.013204990097465341,0.32219993591308516,15.38450252357291,-18.216398113199055,0.10529529028278364,9,0.125,0.10500049591064453,-0.5049998760223389,-0.6049995422363281,-0.039999961853027344,3,-0.040425444275285605,1.8000305180437934,9.390000343322754,1.0,9.510000228881836,-1.0000211929511849,9.460000038146973,-0.040425444275285605
7977,2004-09-24,9.489999771118164,9.520000457763672,9.350000381469727,9.390000343322754,872900.0,0.009574484706411424,1.1249903142937183,3.3333439298089456,44.66016810581888,48.902607260626915,-0.015193087400213301,0.04857156542707841,-0.3597731242268374,-0.7305100558590034,27.9109259890619,0.1700000762939453,0.06394504885340169,-0.03650012016296422,-0.22825373621752654,0.1552534958915981,-0.13237692819024538,0.059376687864316935,0.22455579528808478,68.18156202993667,35.2472332991246,0.095876808027281,9,0.034999847412109375,0.015000343322753906,-0.5274996757507324,-0.6849994659423828,-0.07999992370605469,4,-0.04425712185707009,-3.000063578853555,9.399999618530273,1.8000305180437934,9.390000343322754,1.0,9.510000228881836,-0.04425712185707009
7978,2004-09-27,9.420000076293944,9.56999969482422,9.399999618530273,9.449999809265137,796500.0,-0.0073761534786604965,-3.8571000395090493,-0.2999990463202444,42.99067003215741,47.16593841362525,0.041976525366186124,0.12331874034253865,-0.2770499380114977,-0.6531648999721167,28.399732655894194,0.1700000762939471,0.039097065610288695,-0.10549983978271626,-0.2993499130657309,0.08835023350029836,-0.2024248764242227,-0.008574803141209841,0.28706438183593797,34.78264475146264,1.5508512477082235,0.09692503664150691,9,0.1049995422363299,0.08500003814697443,-0.4574999809265119,-0.6149997711181623,-0.14000034332275035,0,-0.025477682502587196,1.1249903142937183,9.489999771118164,-3.000063578853555,9.399999618530273,1.8000305180437934,9.390000343322754,-0.025477682502587196
7979,2004-09-28,9.489999771118164,9.56999969482422,9.4399995803833,9.4399995803833,1306100.0,0.007430965420093694,-4.199984741269216,-1.6666878596177923,49.53269945168168,46.406947525172555,-0.01554924741025765,0.05786073114035517,-0.33969798611587265,-0.7153375163516564,28.684227970973204,0.149999618530277,0.002863716651349435,-0.03650012016296422,-0.22934848823359033,0.15634824790766189,-0.13292430419827816,0.05992406387234972,0.20972340090087727,65.21735524853581,26.94526946545011,0.09642418403531317,9,0.04500007629394531,0.015000343322753906,-0.5149998664855957,-0.679999828338623,0.1100006103515625,1,-0.0021074293542370226,-3.8571000395090493,9.420000076293944,1.1249903142937183,9.489999771118164,-3.000063578853555,9.399999618530273,-0.0021074293542370226
7980,2004-09-29,9.420000076293944,9.520000457763672,9.399999618530273,9.510000228881836,400200.0,-0.0073761534786604965,1.1818213344430573,-1.7999961853173219,42.99067003215741,44.67027867817089,0.05734568858912148,0.11982744308005877,-0.2662322765194638,-0.6381576761306409,28.552568964843317,0.12000083923339844,-0.02257562873815111,-0.09749979972839462,-0.2926918644461942,0.09769226498940498,-0.19509583208729353,9.623263050428932e-05,0.2725286353364744,31.818142410028155,-5.977804693899746,0.09759603235889969,9,0.11499977111816584,0.08500003814697443,-0.43500018119811834,-0.6100001335144025,0.5599994659423846,2,-0.008492560834195584,-4.199984741269216,9.489999771118164,-3.8571000395090493,9.420000076293944,1.1249903142937183,9.489999771118164,-0.008492560834195584
7981,2004-09-30,9.520000457763672,9.520000457763672,9.3100004196167,9.390000343322754,638900.0,0.010615751662400363,2.230766973553901,-1.4444432670707128,44.03673657944197,43.39040554239611,-0.04941921147678485,0.006786069302808784,-0.35186178585249195,-0.7205835501433313,27.1279949533611,0.21000003814697266,-0.02969009136157652,0.011000537872314808,-0.1665736689623838,0.1885747447070134,-0.07778656554503449,0.09978764128966411,0.16547768268589635,80.7694705992387,44.69941221120085,0.08878710341734929,9,-0.08000040054321289,-0.010000228881835938,-0.5250003337860107,-0.6850004196166992,0.4699993133544922,3,-0.0231092706355277,1.1818213344430573,9.420000076293944,-4.199984741269216,9.489999771118164,-3.8571000395090493,9.420000076293944,-0.0231092706355277
7982,2004-10-01,9.350000381469727,9.5,9.3100004196167,9.369999885559082,2094100.0,-0.01785715001256205,-2.8000133515168275,-0.15384220371932655,42.10529397838504,42.561526284917335,0.0979613875235561,0.15479427123472433,-0.17142660154757294,-0.5330207358040244,25.626435192134387,0.21000003814697266,-0.040274796717408634,-0.13999958038330007,-0.29827974302907556,0.01828058226247542,-0.21913966170618693,-0.060859499060413214,0.3204586501465272,15.384643599910397,-20.971256986163503,0.07914008132288741,10,0.08999967575073242,0.2199997901916504,-0.35500025749206543,-0.505000114440918,0.8299999237060529,4,0.0010694411550331573,2.230766973553901,9.520000457763672,1.1818213344430573,9.420000076293944,-4.199984741269216,9.489999771118164,0.0010694411550331573
7983,2004-10-04,9.199999809265137,9.3100004196167,9.039999961853027,9.300000190734863,2556700.0,-0.016042841292484677,3.4999761583088294,5.000143054694578,41.379324519525284,42.07096409890889,0.23155262772788987,0.28806030168435726,-0.009939760536159525,-0.3690254552074901,24.233134248315498,0.3100004196166992,-0.06623517710895754,-0.2700001239776615,-0.46628127048947654,-0.07371897746584644,-0.368140697233569,-0.17185955072175396,0.45604087787113556,30.18866566500813,-10.32127899360507,0.09814057325590775,10,0.10500001907348633,0.26000022888183594,-0.14499974250793457,-0.3149995803833008,0.9499998092651367,0,0.022826091576163554,-2.8000133515168275,9.350000381469727,2.230766973553901,9.520000457763672,1.1818213344430573,9.420000076293944,0.022826091576163554
7984,2004-10-05,9.34000015258789,9.369999885559082,9.119999885559082,9.119999885559082,1488400.0,0.015217428937526867,-1.2727245141685488,-2.199994277975929,46.031772462604295,43.145197064570226,0.07252901184438265,0.13696789835193357,-0.12885310316543652,-0.49503295355146015,23.15689661179831,0.25,-0.08816021308654598,-0.11849980354309153,-0.31704974234596683,0.08005013525978377,-0.2177747729445283,-0.019224834141654767,0.27907809103138703,62.499975164757004,19.55330309128351,0.09927496940143732,10,-0.03500032424926758,0.11999988555908203,-0.22500038146972656,-0.4100003242492676,0.6899995803833026,1,-0.006424027691270706,3.4999761583088294,9.199999809265137,-2.8000133515168275,9.350000381469727,2.230766973553901,9.520000457763672,-0.006424027691270706
7985,2004-10-06,9.34000015258789,9.390000343322754,9.279999732971193,9.34000015258789,1770700.0,0.0,1.2000038146826781,0.0,41.88036696051218,43.956411346920454,0.07229299141719636,0.13108743190975858,-0.11377891226871206,-0.47914165434173306,21.978186872559643,0.11000061035156072,-0.09589884655834169,-0.11049981117248464,-0.31481887212912874,0.09381924978415945,-0.2126593416508058,-0.008340280694163482,0.24433339412541244,62.499975164757004,19.459906662487747,0.10215953047832205,10,-0.03500032424926758,0.11999988555908203,-0.14750027656555176,-0.3500003814697248,0.8299999237060529,2,0.02783728315141376,-1.2727245141685488,9.34000015258789,3.4999761583088294,9.199999809265137,-2.8000133515168275,9.350000381469727,0.02783728315141376
7986,2004-10-07,9.40999984741211,9.539999961853027,9.270000457763672,9.31999969482422,2973500.0,0.007494613884435841,-1.8421205854598752,100.0,43.80162944315672,43.86101816218022,0.0043147485590679935,0.05110661244046355,-0.16951450525852962,-0.5323623384813168,20.962395582672695,0.26999950408935547,-0.10157818145147246,-0.03250012397766078,-0.22951730186871977,0.16451705391339821,-0.13100871292319027,0.06600846496786872,0.14167368420957693,73.9999771118164,31.560241909831902,0.09850858894552987,10,-0.10500001907348633,0.05000019073486328,-0.1724996566772461,-0.31999969482421875,0.8600006103515625,3,0.06057382614952722,1.2000038146826781,9.34000015258789,-1.2727245141685488,9.34000015258789,3.4999761583088294,9.199999809265137,0.06057382614952722
7987,2004-10-08,9.359999656677246,9.539999961853027,9.149999618530273,9.1899995803833,10265600.0,-0.005313516636093696,-2.1200027465820312,1.88888653414152,45.68963816276266,44.16090351002525,0.03792318508306636,0.08249640353205123,-0.10876089805736555,-0.464106820938067,19.50199407621712,0.3900003433227539,-0.08662742863308637,-0.06800031661987305,-0.24206630489062597,0.10606567165087988,-0.1550333107552504,0.019032677515504304,-0.31999969482421875,63.99993896484375,19.66386267523643,0.0870329941353768,10,-0.05499982833862305,0.03500032424926758,0.01750040054321289,-0.12999963760375977,0.8600006103515607,4,0.06730770700311806,-1.8421205854598752,9.40999984741211,1.2000038146826781,9.34000015258789,-1.2727245141685488,9.34000015258789,0.06730770700311806
7988,2004-10-11,9.34000015258789,9.399999618530273,9.3100004196167,9.359999656677246,1549300.0,-0.0021366992332193524,-1.2500089408118258,-0.11764408890484579,42.477867143785545,43.377033253592344,0.05071447672343865,0.09226210515829436,-0.08059769256220406,-0.4276990105170313,18.134067355994027,0.08999919891357422,-0.070480750356813,-0.07849984169006419,-0.24984444659287242,0.09284476321274404,-0.1641721441414674,0.007172460761339039,-0.2900001907348635,52.38100644411242,7.955809497454865,0.08567230245140398,10,-0.05000019073486328,0.05499982833862305,0.04499983787536621,-0.1100001335144043,0.7100000381469727,0,0.08993577503905548,-2.1200027465820312,9.359999656677246,-1.8421205854598752,9.40999984741211,1.2000038146826781,9.34000015258789,0.08993577503905548
7989,2004-10-12,9.279999732971193,9.279999732971193,9.029999732971193,9.149999618530273,3033600.0,-0.006424027691270706,2.846150460330746,-6.500166897143764,44.85978309696475,43.58471248301538,0.08693597961887356,0.15052919441577295,-0.015219139202800491,-0.35099359351704784,17.842123812703175,0.31000041961669744,-0.07644707946385587,-0.13250026702880646,-0.31463681764930307,0.049636283591690145,-0.22356854233905565,-0.04143199171855727,0.26000022888183416,49.01958584373977,0.571971974570495,0.09106827531024872,10,0.005000114440916192,0.11000013351440252,0.10500025749206365,-0.049999713897706854,0.6999998092651349,1,0.09374999036562803,-1.2500089408118258,9.34000015258789,-2.1200027465820312,9.359999656677246,-1.8421205854598752,9.40999984741211,0.09374999036562803
7990,2004-10-13,9.109999656677246,9.229999542236328,9.100000381469727,9.15999984741211,1648800.0,-0.018318974265694066,-2.714328533086282,-0.3846165132230443,38.21138841743633,42.93745157612586,0.23282178898308103,0.3104561383984876,0.1599064427656849,-0.1657461548971746,18.15182491937946,0.17999935150146662,-0.07989805340936229,-0.2860003471374508,-0.5121257980658491,-0.05987489620905251,-0.3990630726016491,-0.17293762167325255,0.4198003005981441,15.686252510405971,-35.41751964063442,0.11306272546419883,10,0.17500019073486328,0.2800002098083496,0.2775003910064697,0.12000036239624023,1.0,2,0.1009879375373659,2.846150460330746,9.279999732971193,-1.2500089408118258,9.34000015258789,-2.1200027465820312,9.359999656677246,0.1009879375373659
7991,2004-10-14,9.130000114440918,9.279999732971193,9.109999656677246,9.109999656677246,1459800.0,0.0021954400128887386,-15.999618539004565,-0.40000762936542755,34.48278413514552,42.090506037988135,0.1695075099863459,0.2729463118734188,0.14536957456696697,-0.16974914421695786,17.734183883311132,0.1700000762939471,-0.09840507964062084,-0.24599990844726527,-0.4920980689613774,9.825206684688226e-05,-0.36904898870432135,-0.1229508281902092,0.3898038383483886,19.607909135447592,-28.1238125281235,0.12304908025705574,10,0.1549997329711914,0.25999975204467773,0.28749990463256836,0.09999990463256836,0.8900003433227539,3,0.11391018059332314,-2.714328533086282,9.109999656677246,2.846150460330746,9.279999732971193,-1.2500089408118258,9.34000015258789,0.11391018059332314
7992,2004-10-15,9.149999618530273,9.210000038146973,9.09000015258789,9.15999984741211,1692300.0,0.0021905261597665593,1.1818039950062422,-0.5,37.83782390542319,41.69700596975457,0.13203979809582833,0.2325801650975201,0.13827105465888678,-0.17395148446054165,16.732171620193405,0.11999988555908203,-0.10426902199539612,-0.20550036430358887,-0.45534050301088946,0.04433977440371173,-0.33042043365724005,-0.08058029494993768,0.36000824986267155,32.43241153379198,-16.237619653283872,0.12492006935365042,10,0.13500022888183594,0.24000024795532227,0.2800004482269287,0.08000040054321289,0.930000305175783,4,0.12240446840732222,-15.999618539004565,9.130000114440918,-2.714328533086282,9.109999656677246,2.846150460330746,9.279999732971193,0.12240446840732222
7993,2004-10-18,9.109999656677246,9.149999618530273,9.039999961853027,9.119999885559082,1095400.0,-0.0043715807126396555,2.142861035422343,1.0,32.4074164012423,40.18318862960324,0.17649053349893506,0.2582554260117007,0.19355221921686372,-0.12237804298356281,16.217181778818606,0.1099996566772461,-0.12180638693406642,-0.22800030708313024,-0.4954327721635341,0.03943215799727362,-0.36171653962333217,-0.09428407454292831,0.390408049007263,31.999969482421164,-13.974778287933134,0.133716232540202,10,0.17500019073486328,0.26999998092651367,0.32000041007995605,0.12000036239624023,0.9400005340576172,0,0.12184419892244192,1.1818039950062422,9.149999618530273,-15.999618539004565,9.130000114440918,-2.714328533086282,9.109999656677246,0.12184419892244192
7994,2004-10-19,8.930000305175781,9.130000114440918,8.800000190734863,9.100000381469727,2902700.0,-0.01975843669429045,1.869570265204916,16.999618539004388,29.411783562509015,38.797790474269554,0.326556133717661,0.4137899364190609,0.3899576483470355,0.06666889120920416,15.849263868647622,0.3299999237060547,-0.130030721613128,-0.3789996623992913,-0.690119954139158,-0.06787937065942451,-0.5345598082692256,-0.223439516529357,0.5609992410544606,27.083383003917916,-19.827724739287092,0.1555601458699338,10,0.23999977111816406,0.33499956130981445,0.5299997329711914,0.2999997138977051,1.2699995040893555,1,0.12541991570929012,2.142861035422343,9.109999656677246,1.1818039950062422,9.149999618530273,-15.999618539004565,9.130000114440918,0.12541991570929012
7995,2004-10-20,9.039999961853027,9.0600004196167,8.9399995803833,8.949999809265137,1086700.0,0.012317990248386756,-1.1818213344430573,-0.529412424687812,29.999976158138296,37.264273442600846,0.18944878549153188,0.29115221424128634,0.2879867636320945,-0.03674512921940831,15.989166144016503,0.13000011444091797,-0.1239166124854858,-0.2514999866485592,-0.582194677941434,0.07919470464431555,-0.4168473322949975,-0.08615264100212094,0.42335961015739976,49.999999999999815,7.067228164126291,0.16534734564643758,10,0.13000011444091797,0.22499990463256836,0.41249990463256836,0.19000005722045898,1.2799997329711932,2,0.10398225490596347,1.869570265204916,8.930000305175781,2.142861035422343,9.109999656677246,1.1818039950062422,9.149999618530273,0.10398225490596347
7996,2004-10-21,9.020000457763672,9.100000381469727,8.960000038146973,9.100000381469727,641200.0,-0.0022123345324943644,2.5000119209403238,-0.8888865341414827,34.28570650061218,35.99716992458412,0.16573823871039473,0.29642112648071084,0.31820485496744944,-0.010528761398308717,16.03507868252333,0.1400003433227539,-0.1357478173010378,-0.25249953269958425,-0.600176023738241,0.09517695833907247,-0.4263377782189117,-0.07866128718025678,0.41682473899573225,53.65862168423598,6.9420705242602025,0.17383824551932797,10,0.07999944686889648,0.24499940872192383,0.3874995708465576,0.20999956130981445,1.169999122619629,3,0.12084247711710394,-1.1818213344430573,9.039999961853027,1.869570265204916,8.930000305175781,2.142861035422343,9.109999656677246,0.12084247711710394
7997,2004-10-22,9.06999969482422,9.100000381469727,8.979999542236328,9.0600004196167,967900.0,0.005543152386152439,2.4285636435470908,-0.12499105929477937,43.15787360273867,36.07272619780114,0.07853528016629419,0.22487254254783728,0.28308443263127536,-0.0520412207549068,15.630680901725395,0.12000083923339844,-0.14238572757634316,-0.1815002918243387,-0.5245685490941181,0.16156796544544072,-0.3530344204592293,-0.009966163189448096,0.3413525016942014,77.14284157263927,27.165108653316203,0.17153412863488987,10,-0.029999732971193183,0.19500017166137518,0.3475003242492658,0.1600003242492658,1.1300001144409162,4,0.10474099172038209,2.5000119209403238,9.020000457763672,-1.1818213344430573,9.039999961853027,1.869570265204916,8.930000305175781,0.10474099172038209
7998,2004-10-25,9.18000030517578,9.199999809265137,9.029999732971193,9.050000190734863,1083500.0,0.012127961858072744,1.000011219755725,13.000953743440526,41.30433881213396,35.67767683281994,-0.0631935723653978,0.10115618135463578,0.18858046286612584,-0.1555436622771662,14.712183794178479,0.17000007629394354,-0.15587996646806346,-0.05949969291687118,-0.3944451301631329,0.2754457443293905,-0.22697241154000203,0.10797302570625966,0.20689781111130046,95.00011920940278,44.6811048247324,0.1674727186231308,10,-0.14000034332275213,0.004999637603761542,0.23749971389770685,0.049999713897706854,1.3499994277954137,0,0.09803917087266845,2.4285636435470908,9.06999969482422,2.5000119209403238,9.020000457763672,-1.1818213344430573,9.039999961853027,0.09803917087266845
7999,2004-10-26,9.470000267028807,9.479999542236328,9.079999923706056,9.119999885559082,2009500.0,0.03159040873773411,1.1621663419009522,2.6923082566115477,55.37191385391414,37.584401881317476,-0.3614142059079253,-0.20070939120067344,-0.08868110441864197,-0.4331416866543183,13.310007989360972,0.39999961853027166,-0.1632502299929257,0.23150024414062287,-0.1004018837487326,0.5634023720299783,0.06554918019594602,0.3974513080852997,-0.6700000762939435,98.14828223816748,47.33065049633656,0.16595106394467732,10,-0.3300004005432111,-0.2850003242492658,-0.05250024795532049,-0.2400002479553205,0.9600000381469727,1,0.06124603034335818,1.000011219755725,9.18000030517578,2.4285636435470908,9.06999969482422,2.5000119209403238,9.020000457763672,0.06124603034335818
8000,2004-10-27,9.34000015258789,9.5,9.260000228881836,9.449999809265137,1471500.0,-0.013727572415550005,1.2857116906826036,-0.31428439082076004,47.24410335738797,39.00232623934441,-0.21831573998268183,-0.08117168487077286,0.049263269751040895,-0.29089066194435276,12.211353753031279,0.23999977111816406,-0.16893605426538905,0.10550012588501012,-0.21903853109914984,0.4300387828691701,-0.05676920260706986,0.2677694543770901,-0.5263999748229988,70.37039653427665,21.556336162296482,0.1622693284920801,10,-0.19000005722045898,-0.1550002098083496,0.11249971389770508,-0.1100001335144043,0.8999996185302734,2,0.09207704953184193,1.1621663419009522,9.470000267028807,1.000011219755725,9.18000030517578,2.4285636435470908,9.06999969482422,0.09207704953184193
8001,2004-10-28,9.300000190734863,9.369999885559082,9.210000038146973,9.3100004196167,1207500.0,-0.004282651092028522,1.4615520049297945,0.09091145539824697,47.61906564012824,40.08913087653386,-0.1694888705522004,-0.06166000873730226,0.09110364607147403,-0.24162210563122244,11.687645499676117,0.15999984741210938,-0.17579133480704812,0.07650017738342285,-0.22108842380383287,0.37408877857067857,-0.0722941232102059,0.2252944779770516,-0.4589440200805672,61.5385320764406,14.040397541749726,0.14879430059362825,10,-0.15000009536743164,-0.11500024795532227,0.16749978065490723,-0.07000017166137695,1.0500001907348633,3,0.10967736378172699,1.2857116906826036,9.34000015258789,1.1621663419009522,9.470000267028807,1.000011219755725,9.18000030517578,0.10967736378172699
8002,2004-10-29,9.359999656677246,9.4399995803833,9.220000267028807,9.300000190734863,975000.0,0.006451555345359905,1.0000000000000162,-5.999809269502194,50.76921271146839,42.12933046655898,-0.2196675638515373,-0.1274040143748536,0.03529164119617967,-0.2915906362608709,11.26630633640822,0.21999931335449396,-0.157037018106843,0.1359996795654297,-0.16251592669594217,0.43451528582680154,-0.013258123565256241,0.2852574826961156,-0.4925857328491219,70.21270983359396,22.36839557788096,0.1492578031306855,10,-0.20999956130981445,-0.17499971389770508,0.1550002098083496,-0.12999963760375977,0.8100004196166974,4,0.0886752087767384,1.4615520049297945,9.300000190734863,1.2857116906826036,9.34000015258789,1.1621663419009522,9.470000267028807,0.0886752087767384
8003,2004-11-01,9.40999984741211,9.449999809265137,9.300000190734863,9.300000190734863,797300.0,0.005341900915476483,-1.7272743035988314,1.8333439298089456,55.038771724770584,44.97677359569916,-0.2488016509144142,-0.16955820280565348,-0.009853745510747913,-0.32781420513582304,11.408167930257028,0.14999961853027344,-0.13264602641534928,0.17549986839294363,-0.13403114765572255,0.4850308844416098,0.020734360368610538,0.3302653764172767,-0.5172824805371103,78.57139613353246,29.600300618308424,0.1547655080243334,11,-0.19000005722045898,-0.22499990463256836,0.10500001907348633,-0.17999982833862305,0.7799997329711914,0,0.08395323854019932,1.0000000000000162,9.359999656677246,1.4615520049297945,9.300000190734863,1.2857116906826036,9.34000015258789,0.08395323854019932
8004,2004-11-02,9.279999732971193,9.5,9.199999809265137,9.4399995803833,815500.0,-0.013815102715083238,1.1428532503184583,-1.4545486071976466,56.80001342775497,47.954555514545454,-0.07144638006312398,-0.0466767893982567,0.12455778483705693,-0.18864533735302835,11.822795779240973,0.3000001907348633,-0.11708882887756822,0.048499774932862394,-0.25787283119294635,0.35487238105867114,-0.10468652813004198,0.20168607799576677,-0.3629910607711935,26.66662428116903,-25.41948180820606,0.15318630306290393,11,-0.049999713897706854,-0.09499979019165217,0.23500013351440252,-0.049999713897706854,0.8500003814697248,1,0.13469827973796566,-1.7272743035988314,9.40999984741211,1.0000000000000162,9.359999656677246,1.4615520049297945,9.300000190734863,0.13469827973796566
8005,2004-11-03,9.600000381469727,9.600000381469727,9.380000114440918,9.449999809265137,2567600.0,0.03448282949422876,1.9333257039679057,-0.9375044703526318,65.16131572746056,51.38517876197306,-0.33934272116838926,-0.36490923215700377,-0.1865772852418388,-0.4938509244578366,12.494409392383968,0.3200006484985334,-0.08208642301218205,0.355500411987304,0.010156924891843389,0.7008438990827646,0.18282866843957457,0.5281721555350334,-0.6596720561577261,100.0,41.99605543150635,0.17267174354772996,11,-0.3100004196166992,-0.40000009536743164,-0.08000040054321289,-0.37000036239624023,0.48999977111816406,2,0.08645832195050218,1.1428532503184583,9.279999732971193,-1.7272743035988314,9.40999984741211,1.0000000000000162,9.359999656677246,0.08645832195050218
8006,2004-11-04,9.979999542236328,10.010000228881836,9.510000228881836,9.600000381469727,2424300.0,0.03958324434029081,1.2727245141685488,2.5333180746024784,71.72777012729327,54.55961170914579,-0.63569547473241,-0.7378456629103773,-0.5563362595264181,-0.8589305359389563,13.157685407842983,0.5,-0.012882943135419822,0.706999588012696,0.23375334773558976,1.1802458282898023,0.4703764678741429,0.9436227081512492,-1.000090893554864,96.2962134439752,33.60944690015195,0.23662312013855277,11,-0.45999956130981445,-0.5749993324279785,-0.45999956130981445,-0.7499995231628418,0.25,3,0.026052128337430203,1.9333257039679057,9.600000381469727,1.1428532503184583,9.279999732971193,-1.7272743035988314,9.40999984741211,0.026052128337430203
8007,2004-11-05,9.989999771118164,10.020000457763672,9.800000190734863,9.989999771118164,1881500.0,0.0010020269880288701,6.333174391251828,0.0,73.40428068285185,58.12627191700333,-0.5604019155140367,-0.7359609750842253,-0.5567360969551771,-0.8547596341045853,14.605346393469382,0.2200002670288086,0.054079338477038164,0.6854998111724857,0.11416816249858996,1.2568314598463814,0.39983398683553695,0.9711656355094345,-0.9276837960206699,96.34138257080154,28.543053033157577,0.28566582433694826,11,-0.4399995803833008,-0.5799994468688965,-0.5149996280670166,-0.7599997520446777,0.21000003814697266,4,0.03603609795791507,1.2727245141685488,9.979999542236328,1.9333257039679057,9.600000381469727,1.1428532503184583,9.279999732971193,0.03603609795791507
8008,2004-11-08,10.18000030517578,10.1899995803833,9.920000076293944,9.920000076293944,2575600.0,0.019019072913987634,-1.0769174338847658,100.0,83.0687937479313,61.20370301633857,-0.6633984678077969,-0.9062690357312295,-0.7382766377319481,-1.0328531024741583,16.325902055767166,0.26999950408935725,0.12450735771498245,0.8335003376007055,0.140610906352844,1.526389768848567,0.48705562197677565,1.1799450532246354,-1.0219158818116671,98.98997196774828,24.965729026586374,0.3464447156239304,11,-0.4850006103515607,-0.6850004196166974,-0.6750001907348615,-0.9500002861022931,0.11999988555908381,0,-0.000982340725152242,6.333174391251828,9.989999771118164,1.2727245141685488,9.979999542236328,1.9333257039679057,9.600000381469727,-0.000982340725152242
8009,2004-11-09,10.149999618530273,10.3100004196167,10.09000015258789,10.149999618530273,3389400.0,-0.002947022175456393,-2.6667037543313095,0.0,80.66296683269044,64.91691006914996,-0.5887046185614722,-0.8513999687501155,-0.7009573014397255,-0.9914779299852867,16.876669020361806,0.2200002670288086,0.18509546030935375,0.7599996566772464,-0.019176601543460237,1.5391759148979531,0.3704115275668922,1.1495877857876007,-0.8680853763238581,82.79561843195484,5.495667895156771,0.3895881291103536,11,-0.39499950408935547,-0.5949993133544922,-0.7674996852874756,-0.9199995994567871,0.030000686645506036,1,0.003940883089295966,-1.0769174338847658,10.18000030517578,6.333174391251828,9.989999771118164,1.2727245141685488,9.979999542236328,0.003940883089295966
8010,2004-11-10,10.029999732971193,10.1899995803833,10.010000228881836,10.1899995803833,1595600.0,-0.011822649267888008,1.2499940395298381,-100.0,76.43976051300689,68.1192094994698,-0.4029050508674299,-0.6945520776294583,-0.5790732141190791,-0.8602068658384798,17.287165558092163,0.17999935150146484,0.2428028338863104,0.5939997673034689,-0.22327153669916022,1.411271071306098,0.18536411530215346,1.0026354193047844,-0.604153425927338,64.9999225139805,-14.658862461503162,0.4086356520013149,11,-0.2749996185302752,-0.47499942779541193,-0.6474997997283953,-0.7999997138977069,0.17000007629394354,2,0.009970128029116232,-2.6667037543313095,10.149999618530273,-1.0769174338847658,10.18000030517578,6.333174391251828,9.989999771118164,0.009970128029116232
8011,2004-11-11,10.170000076293944,10.18000030517578,9.960000038146973,10.079999923706056,1380900.0,0.013958160224325056,2.999982660563282,-0.5625014901175245,77.49998331071554,71.08929512160837,-0.45429134700667184,-0.7933171095012703,-0.7184250783740662,-0.989284878855317,17.938280426159697,0.22000026702880682,0.2688686894228898,0.6820001125335668,-0.18417345498352944,1.5481736800506631,0.24891332877501782,1.1150868962921159,-0.6203721934898905,72.54896460934864,-7.121224364573351,0.43308678375854853,11,-0.41499996185302557,-0.6149997711181623,-0.7875001430511457,-0.9400000572204572,0.0900001525878924,3,-0.00786626579212435,1.2499940395298381,10.029999732971193,-2.6667037543313095,10.149999618530273,-1.0769174338847658,10.18000030517578,-0.00786626579212435
8012,2004-11-12,10.270000457763672,10.270000457763672,10.020000457763672,10.170000076293944,1596600.0,0.00983287912679831,3.999980926586431,1.111113465858581,77.386915407722,73.57242219749187,-0.460008009150064,-0.8486166468234781,-0.8178911129869917,-1.0818219941197746,18.627966790241345,0.25,0.3240593819349886,0.7260004520416263,-0.19146511057746807,1.6434660146607207,0.26726767073208,1.1847332333511726,-0.613920419805849,89.74360855371754,11.516326495711525,0.45873278130954676,11,-0.5150003433227539,-0.7150001525878906,-0.887500524520874,-1.0200004577636719,0.09999942779541016,4,-0.003894928310066881,2.999982660563282,10.170000076293944,1.2499940395298381,10.029999732971193,-2.6667037543313095,10.149999618530273,-0.003894928310066881
8013,2004-11-15,10.220000267028807,10.239999771118164,10.0600004196167,10.199999809265137,776700.0,-0.004868567527381851,5.000031789426837,0.20000381468269246,71.42854807330764,75.1978149358866,-0.3162871130558518,-0.7496280190001468,-0.7637356622177531,-1.0248928675806148,19.106061783034345,0.21000003814697266,0.3867225601514477,0.6205002307891831,-0.3204169601394362,1.5614174217178025,0.15004163532487347,1.0909588262534928,-0.47237137563874043,74.28569871553783,-1.3629813898999572,0.4704585954643093,11,-0.3749999999999982,-0.6649999618530256,-0.8700003623962385,-0.9700002670288068,0.0900001525878924,0,-0.0019569919022599525,3.999980926586431,10.270000457763672,2.999982660563282,10.170000076293944,1.2499940395298381,10.029999732971193,-0.0019569919022599525
8014,2004-11-16,10.050000190734863,10.130000114440918,10.039999961853027,10.100000381469727,1327900.0,-0.01663405791117134,-1.5714091088677267,-2.4999523173757705,69.83238259029407,75.71682236509032,-0.02858172720455876,-0.5179750047516336,-0.5905029093992429,-0.8496804141895353,18.533337438239684,0.18000030517577947,0.44218200860067647,0.3945001602172855,-0.5113050963016068,1.3003054167361778,-0.05840246804216065,0.8474027884767317,-0.22363928539306777,29.0322679882729,-45.33082294114282,0.45290262825944616,11,-0.1399998664855957,-0.49499988555908203,-0.7075002193450928,-0.7850003242492676,0.2799997329711932,1,0.024875621418442906,5.000031789426837,10.220000267028807,3.999980926586431,10.270000457763672,2.999982660563282,10.170000076293944,0.024875621418442906
8015,2004-11-17,9.979999542236328,10.149999618530273,9.9399995803833,10.050000190734863,1167300.0,-0.006965238524380246,-1.7999898275127633,1.4000076293654276,68.68127463109373,75.37832286551262,0.112858707278221,-0.3941494140768924,-0.5157597026018053,-0.7727457907069866,17.70643496042868,0.21000003814697266,0.4911497384202548,0.2774995326995846,-0.5905987713415488,1.145597836740718,-0.1565496193209821,0.7115486847201513,-0.08592910489604577,12.12116833462898,-61.22598116767351,0.43404915202056693,11,0.07500076293945312,-0.4249992370605469,-0.6424996852874756,-0.7149996757507324,0.2800006866455078,2,0.020040157526363567,-1.5714091088677267,10.050000190734863,5.000031789426837,10.220000267028807,3.999980926586431,10.270000457763672,0.020040157526363567
8016,2004-11-18,10.109999656677246,10.119999885559082,9.989999771118164,10.0600004196167,1467600.0,0.013026064168715212,2.714305177111717,-0.714268197980954,69.84123620202129,74.98242903430922,0.003618945926072925,-0.4619889740999632,-0.6416655094162564,-0.8951452658986341,17.125805449655108,0.1400003433227539,0.557187247048935,0.3529996871948242,-0.47039764895435354,1.176397023344002,-0.05869898087976466,0.7646983552694131,-0.1700000762939453,51.51503767003535,-21.310356941917824,0.4116986680745885,11,0.005000591278076172,-0.5549993515014648,-0.7724997997283936,-0.8449997901916504,0.26000022888183594,3,0.008902092546407614,-1.7999898275127633,9.979999542236328,-1.5714091088677267,10.050000190734863,5.000031789426837,10.220000267028807,0.008902092546407614
8017,2004-11-19,10.020000457763672,10.079999923706056,9.90999984741211,10.010000228881836,998000.0,-0.008901998216600648,1.6154026732396818,0.20000762951094836,65.80310650405147,73.06401934054477,0.10987589969694334,-0.3132282840034506,-0.5511124169052302,-0.7991093010338819,16.336952480398942,0.19999980926513672,0.5845290936671788,0.215500450134277,-0.5484911287074343,0.9794920289759883,-0.16649533928657867,0.5974962395551326,0.28999996185302734,33.33352599485594,-37.163694333122244,0.38199578942085566,11,0.08999967575073242,-0.4650001525878906,-0.6825006008148193,-0.7550005912780762,0.3299999237060547,4,0.023952071871634395,2.714305177111717,10.109999656677246,-1.7999898275127633,9.979999542236328,-1.5714091088677267,10.050000190734863,0.023952071871634395
8018,2004-11-22,10.079999923706056,10.140000343322754,9.960000038146973,10.0,2151500.0,0.005987970379372154,-1.2500059604701619,7.999809269502371,71.50536338806369,72.04650784669737,0.038218741089746544,-0.31868400375134165,-0.6059808232851633,-0.8488297085786325,16.327272393070324,0.18000030517578125,0.564669917431706,0.23049993515014755,-0.48296385278438336,0.9439637230846785,-0.12623195881711702,0.5872318291174121,0.22200048446655174,70.83343267450344,-4.992923553438359,0.35673189396726523,11,0.010000228881834161,-0.5249996185302752,-0.7425000667572039,-0.8150000572204608,0.2700004577636701,0,0.02876983770317354,1.6154026732396818,10.020000457763672,2.714305177111717,10.109999656677246,-1.7999898275127633,9.979999542236328,0.02876983770317354
8019,2004-11-23,10.050000190734863,10.100000381469727,9.989999771118164,10.100000381469727,1371000.0,-0.002976164007763571,3.4000076293654273,-0.6250029802350671,64.33119819713112,70.70111203382228,0.058716487966508524,-0.25613645364710536,-0.5669019055045652,-0.8098983798420853,17.56067806171133,0.1100006103515625,0.5401090644224507,0.17150020599365234,-0.5239368827885329,0.8669372947758376,-0.17621833839744028,0.519218750384745,0.24416020622253498,58.33353201567206,-13.838725031144179,0.34771854439109307,11,0.039999961853027344,-0.49499988555908203,-0.7175004482269287,-0.7850003242492676,0.39999961853027344,1,0.025870669049492312,-1.2500059604701619,10.079999923706056,1.6154026732396818,10.020000457763672,2.714305177111717,10.109999656677246,0.025870669049492312
8020,2004-11-24,10.199999809265137,10.199999809265137,10.0,10.06999969482422,1083900.0,0.014925334893879816,2.076917433884752,-2.599992370634537,58.2089584105821,68.55766482269635,-0.07222822729422695,-0.35669132807396053,-0.7071816530441559,-0.9500034868185914,18.91150325852427,0.19999980926513672,0.4805949511920211,0.2784998416900635,-0.38222633515053595,0.9392260185306629,-0.051863246730235346,0.6088629301103623,0.08647737670135491,100.0,29.603670766855572,0.33036308842029954,11,-0.1099996566772461,-0.5749998092651367,-0.9824998378753662,-0.934999942779541,0.1900005340576172,2,0.012745109497240836,3.4000076293654273,10.050000190734863,-1.2500059604701619,10.079999923706056,1.6154026732396818,10.020000457763672,0.012745109497240836
8021,2004-11-26,10.31999969482422,10.350000381469727,10.170000076293944,10.220000267028807,583400.0,0.011764694882649085,1.2499925494567286,0.7692256904963148,61.37930172661007,66.77904108035058,-0.1885400616688706,-0.4177769751808338,-0.8187682735921396,-1.057873570486544,20.81717914698047,0.18000030517578303,0.4327446013404881,0.34749975204467987,-0.2670905255446119,0.9620900296339716,0.040204613250033105,0.6547948908393266,-0.40999984741211115,93.18167040188695,24.990406124119602,0.30729513879464593,11,-0.18999958038330256,-0.6649994850158709,-1.10249972343445,-1.0549998283386248,-0.06999969482422053,4,-0.0058139019105277745,2.076917433884752,10.199999809265137,3.4000076293654273,10.050000190734863,-1.2500059604701619,10.079999923706056,-0.0058139019105277745
8022,2004-11-29,10.1899995803833,10.350000381469727,10.0600004196167,10.329999923706056,2782200.0,-0.012596910686549556,2.2221992635566505,-1.4000114441572489,50.35968606970334,64.43805641328342,-0.07943490732468206,-0.234426264585478,-0.6826592032977921,-0.9150990836539101,22.194224356804902,0.28999996185302734,0.3957928353199218,0.17599964141845703,-0.3730435919333104,0.7250428747702244,-0.09852197525742667,0.45052125809434074,-0.27119972229003864,58.97418968320923,-5.10143005494831,0.27452161667588343,11,-0.05999946594238281,-0.5249996185302734,-1.0074996948242188,-0.9099993705749512,-0.07999992370605469,0,0.01766440751600218,1.2499925494567286,10.31999969482422,2.076917433884752,10.199999809265137,3.4000076293654273,10.050000190734863,0.01766440751600218
8023,2004-11-30,10.199999809265137,10.260000228881836,10.100000381469727,10.1899995803833,3043200.0,0.0009813767707200771,1.4615158895507496,-0.07143003113057722,51.82482463180859,62.43721664011837,-0.10344936189857279,-0.19205378506472925,-0.6830845149491385,-0.9132547968871769,23.59229813843262,0.15999984741210938,0.34157938392448095,0.1464998722076416,-0.32822000898418224,0.6212197533994654,-0.09086006838827032,0.3838598128035535,-0.27257594070434443,58.333245030305605,-3.235026931238963,0.23735994059591184,11,-0.06999969482421875,-0.5099997520446777,-1.0474998950958252,-0.8999996185302734,-0.09999942779541016,1,0.014705938726424117,2.2221992635566505,10.1899995803833,1.2499925494567286,10.31999969482422,2.076917433884752,10.199999809265137,0.014705938726424117
8024,2004-12-01,10.529999732971193,10.529999732971193,10.18000030517578,10.18000030517578,3356000.0,0.032352934301655756,1.0,34.99914171276023,65.82278557416622,62.1196067449042,-0.40029644435841405,-0.44649743261602204,-1.0010893816318411,-1.2304887191626204,25.752699703755617,0.3499994277954137,0.28620528112951504,0.41399979591369807,0.05240113022606607,0.7755984616013301,0.23320046306988296,0.5947991287575132,-0.5941243341522213,100.0,37.26030228539756,0.18079933284381577,12,-0.3099999427795428,-0.7249999046325684,-1.417499780654909,-1.22999954223633,-0.5099992752075213,2,-0.017093955941694716,1.4615158895507496,10.199999809265137,2.2221992635566505,10.1899995803833,1.2499925494567286,10.31999969482422,-0.017093955941694716
8025,2004-12-02,10.43000030517578,10.649999618530273,10.380000114440918,10.550000190734863,2312800.0,-0.009496622063749793,-1.454537967028918,-0.3428573764104201,58.441571309494684,60.85297731240125,-0.25675174816703183,-0.2963207722587029,-0.8861410399670877,-1.1167381481689969,27.84931946697242,0.26999950408935547,0.2514516483197209,0.27250037193298127,-0.024493433610345505,0.569494177476308,0.12400346916131788,0.42099727470464465,-0.47035993299071954,62.711930158616966,1.1629293560904443,0.14849690277166328,12,-0.15000057220458807,-0.5050005912780744,-1.2675004005432111,-1.1300001144409162,-0.31000041961669744,3,0.001917497939039725,1.0,10.529999732971193,1.4615158895507496,10.199999809265137,2.2221992635566505,10.1899995803833,0.001917497939039725
8026,2004-12-03,10.239999771118164,10.479999542236328,10.199999809265137,10.350000381469727,1696800.0,-0.018216733317191758,-1.9473573257039603,0.916672627136815,49.07973306466618,58.994824708025114,-0.05182095933348663,-0.0904820058720226,-0.6834135564706489,-0.9147500556821697,27.93790941377382,0.2799997329711914,0.22664859365418621,0.06949982643127406,-0.21736896844995002,0.35636862131249814,-0.07393457100933709,0.2129342238718852,-0.2389378441523906,30.508406084773682,-26.339236981085506,0.1434343974406116,12,0.06500005722045898,-0.315000057220459,-1.0724997520446777,-0.8999996185302734,-0.23999977111816406,4,0.014648493706773902,-1.454537967028918,10.43000030517578,1.0,10.529999732971193,1.4615158895507496,10.199999809265137,0.014648493706773902
8027,2004-12-06,10.350000381469727,10.399999618530273,10.170000076293944,10.199999809265137,1107600.0,0.010742247344752709,-1.1904714329180865,-1.3636339991677071,53.846158186957496,57.03269079679108,-0.12302581221245035,-0.18143150755844673,-0.782048016371057,-1.0126404447006117,27.93617664362762,0.2299995422363299,0.21213941948485626,0.16150040626525808,-0.12284748043549953,0.4458482929660157,0.019326462914879272,0.3036743496156369,-0.31000219301008336,45.45460850748029,-8.807722480049804,0.14217394335037858,12,-0.030000686645507812,-0.4250006675720215,-1.1825003623962402,-1.010000228881836,-0.4200000762939471,0,-0.009661872249663306,-1.9473573257039603,10.239999771118164,-1.454537967028918,10.43000030517578,1.0,10.529999732971193,-0.009661872249663306
8028,2004-12-07,10.170000076293944,10.350000381469727,10.050000190734863,10.350000381469727,7097700.0,-0.017391333192417036,2.333329801212224,-1.1999974568782026,53.52940879478546,55.83249197430823,0.0794372611441041,-0.002338714996652058,-0.5902821899778843,-0.8198569600905614,27.14206984371128,0.3000001907348633,0.1794286692431566,-0.01799988746643244,-0.30244585859307627,0.2664460836602114,-0.16022287302975435,0.12422309809688947,0.4799995422363299,19.999999999999705,-35.906587906843455,0.14222298556332214,12,0.15499973297119318,-0.24500036239623846,-1.0025000572204572,-0.8299999237060529,-0.3599996566772443,1,-0.005899746230735747,-1.1904714329180865,10.350000381469727,-1.9473573257039603,10.239999771118164,-1.454537967028918,10.43000030517578,-0.005899746230735747
8029,2004-12-08,10.1899995803833,10.229999542236328,10.100000381469727,10.1899995803833,6489300.0,0.001966519561388713,2.2499821185895144,-0.0,56.363642668926154,55.627456891902014,0.09094940101876148,-0.020224808736628574,-0.6002978419434868,-0.8300206379416402,25.952422200101665,0.12999916076660156,0.16253116100641307,-3.8146972691777137e-07,-0.2838832880981208,0.28388252515866697,-0.14194183478392297,0.14194107184446914,0.4480000495910641,23.333253860397843,-36.53753207254603,0.14194145331419653,12,0.16000032424926758,-0.2649998664855957,-0.9874997138977051,-0.8499994277954102,-0.3299999237060547,2,-0.008832110168761065,2.333329801212224,10.170000076293944,-1.1904714329180865,10.350000381469727,-1.9473573257039603,10.239999771118164,-0.008832110168761065
8030,2004-12-09,10.130000114440918,10.18000030517578,10.050000190734863,10.170000076293944,2747600.0,-0.005888073445840747,3.3333068425655634,-100.0,50.632926673217646,54.43341521930286,0.1564249501806394,0.050225657354623365,-0.5285492328719315,-0.7620311054410234,25.087439465732288,0.1399993896484375,0.12797654281232873,-0.06499986648559641,-0.34041345092391495,0.21041371795272212,-0.20270665870475568,0.07270692573356285,0.49623952674865635,18.604661478374847,-40.57474803242549,0.13770679221915938,12,0.2199997901916504,-0.11500024795532227,-0.9225001335144043,-0.7899999618530273,-0.23000049591064453,3,-0.010858801128781348,2.2499821185895144,10.1899995803833,2.333329801212224,10.170000076293944,-1.1904714329180865,10.350000381469727,-0.010858801128781348
8031,2004-12-10,10.09000015258789,10.15999984741211,9.979999542236328,10.039999961853027,1769300.0,-0.003948663514426354,-1.117637819128347,-1.2500059604702174,52.28757355141118,54.64762493949262,0.17921483184104758,0.08846033285109733,-0.48024649346941395,-0.709402410460573,24.33947201624126,0.18000030517578125,0.11637056135896806,-0.10099983215332031,-0.3802394090392731,0.1782397447326325,-0.2406196205962967,0.03861995628965609,0.5247146995925895,26.190616754692304,-34.76033752873312,0.13961978844297623,12,0.22499942779541016,-0.010000228881835938,-0.8450000286102295,-0.75,-0.23999977111816406,4,0.0029732143228458074,3.3333068425655634,10.130000114440918,2.2499821185895144,10.1899995803833,2.333329801212224,10.170000076293944,0.0029732143228458074
8032,2004-12-13,10.229999542236328,10.239999771118164,10.0,10.09000015258789,1408800.0,0.013875063184466851,2.0,2.7999771119037176,54.65837699901544,54.962464091404485,0.05083162090916282,-0.057644966103993056,-0.6046646660956121,-0.8369484635053439,23.383956030763443,0.23999977111816406,0.11150473739699152,0.040999603271483664,-0.23642460477830696,0.3184238113212743,-0.09771250075341165,0.17971170729637898,0.35932669754638624,67.56741431126828,7.54156896148146,0.13871210402489512,12,0.08500003814697266,-0.004999637603759766,-0.7674994468688965,-0.8249993324279785,-0.26999950408935547,0,-0.022482849709497543,-1.117637819128347,10.09000015258789,3.3333068425655634,10.130000114440918,2.2499821185895144,10.1899995803833,-0.022482849709497543
8033,2004-12-14,10.199999809265137,10.229999542236328,10.09000015258789,10.229999542236328,1663900.0,-0.0029325253483475366,8.333375719235782,-0.21428474114441418,54.6583769990155,53.72197424972107,0.09033057931351607,-0.030799553200697716,-0.5542753580669384,-0.7932660415017949,22.37680277411408,0.1399993896484375,0.0895110426420711,0.011999893188477273,-0.26509780349068635,0.2890975898676409,-0.12654895515110454,0.15054874152805908,0.3649533626157222,84.61541283057625,23.368574413733967,0.13854884833958148,12,0.11499977111816406,0.07999992370605469,-0.7199995517730713,-0.7899994850158691,-0.2299995422363299,1,-0.026470540111589447,2.0,10.229999542236328,-1.117637819128347,10.09000015258789,3.3333068425655634,10.130000114440918,-0.026470540111589447
8034,2004-12-15,10.300000190734863,10.300000190734863,10.130000114440918,10.149999618530273,1759400.0,0.009803959150949337,1.2666590373012392,-5.000063578853673,53.20514152898497,53.14014871855333,-0.0510999412330424,-0.11711478421566035,-0.6368170824630806,-0.8750312151990851,21.558330847393282,0.1700000762939453,0.09926290941836236,0.09950027465820277,-0.17391670840397033,0.37291725772037587,-0.03720821687288378,0.23620876618928932,0.24155483596021377,100.0,41.85182560802585,0.1367084915310863,12,-0.07000064849853516,-0.020000457763671875,-0.7050004005432129,-0.8050003051757812,-0.4499998092651367,2,-0.047572792431492594,8.333375719235782,10.199999809265137,2.0,10.229999542236328,-1.117637819128347,10.09000015258789,-0.047572792431492594
8035,2004-12-16,10.18000030517578,10.289999961853027,10.06999969482422,10.289999961853027,2283900.0,-0.011650474110381781,3.000017339587112,-0.7333282470897268,45.5128385392149,52.7438271046143,0.033199356914819234,0.019644072304641824,-0.5003929892962038,-0.7405022146161091,21.207076704980377,0.23000049591064275,0.10364451563266286,-0.03049964904785263,-0.28385391543219995,0.2228546173364947,-0.15717678224002718,0.09617748414432192,0.3390925021409483,62.500111758481914,8.420604192805882,0.1266771331921737,12,0.009999275207521308,0.09999942779541193,-0.5250000953674299,-0.6249999999999982,-0.25,3,-0.03143424743669576,1.2666590373012392,10.300000190734863,8.333375719235782,10.199999809265137,2.0,10.229999542236328,-0.03143424743669576
8036,2004-12-17,10.199999809265137,10.220000267028807,10.020000457763672,10.050000190734863,2469200.0,0.001964587769136772,1.1052552326457066,-1.3636371517993937,50.344835750844815,52.35479127837956,0.007743470767266558,0.0070967198309617174,-0.5056539028500069,-0.7466668407190635,20.73223947518499,0.19999980926513494,0.054183882523684446,-0.015000152587891336,-0.26399804616001,0.23399774098422732,-0.13949909937395155,0.10949879419816888,0.2975292674483754,66.6665607029211,12.66066310990324,0.12449894678605948,12,-0.034999847412109375,0.07999992370605469,-0.5449995994567871,-0.6449995040893555,0.09000015258789062,4,-0.029411783955364257,3.000017339587112,10.18000030517578,1.2666590373012392,10.300000190734863,8.333375719235782,10.199999809265137,-0.029411783955364257
8037,2004-12-20,10.260000228881836,10.329999923706056,10.130000114440918,10.199999809265137,1009800.0,0.005882394190066309,-1.0000000000000178,0.40000381470696694,52.00001525879875,52.184858663269935,-0.07416531563919015,-0.03583910866341178,-0.5483027418001001,-0.7939397341583216,20.925104919930966,0.1999998092651385,0.025263726817586374,0.0330002784729011,-0.19897975251737599,0.2649803094631782,-0.08298973702223655,0.14899029396803876,0.21682766645258944,77.41941438143303,22.971097191576263,0.11599001549513821,12,-0.10500049591064453,0.01999950408935547,-0.6050000190734863,-0.7049999237060547,0.1599998474121076,0,-0.039960997881653304,1.1052552326457066,10.199999809265137,3.000017339587112,10.18000030517578,1.2666590373012392,10.300000190734863,-0.039960997881653304
8038,2004-12-21,10.369999885559082,10.399999618530273,10.25,10.25,1594900.0,0.010721213861925483,-1.4999960263532255,1.9999841055392196,43.74999999999997,50.78334281116701,-0.17076978600906223,-0.12964573651636613,-0.6386701177495837,-0.8917203803408604,20.97541314899108,0.14999961853027344,0.030117357570663472,0.1284999370574944,-0.1010327529226771,0.3580326270376659,0.013733592067408651,0.24326628204758016,0.08695487565142024,92.1053159931536,41.62538703585318,0.11476634499008573,12,-0.18000030517578125,-0.09000015258789062,-0.7149996757507324,-0.8149995803833008,-0.01999950408935547,1,-0.03953711204790478,-1.0000000000000178,10.260000228881836,1.1052552326457066,10.199999809265137,3.000017339587112,10.18000030517578,-0.03953711204790478
8039,2004-12-22,10.3100004196167,10.420000076293944,10.279999732971193,10.399999618530273,3407600.0,-0.005785869489346451,1.1538495396691528,-0.7499940395298381,45.16129032258074,50.1753832166518,-0.1027649284410721,-0.05182613146357795,-0.5573965062224957,-0.8208444588285673,21.059941040389624,0.14000034332275035,0.01490351666614842,0.0555004596710198,-0.15719903988183503,0.26819995922387463,-0.05084929010540762,0.1618502094474472,0.12787613283483523,72.50005960470193,22.593851693710576,0.10634974977642755,12,-0.1100006103515625,-0.030000686645507812,-0.6100001335144043,-0.755000114440918,0.21999931335449396,2,-0.03297770501938857,-1.4999960263532255,10.369999885559082,-1.0000000000000178,10.260000228881836,1.1052552326457066,10.199999809265137,-0.03297770501938857
8040,2004-12-23,10.329999923706056,10.390000343322754,10.220000267028807,10.3100004196167,1956300.0,0.0019398160305894585,1.4285665628980984,-0.22221869006370457,54.205623303213855,50.38849985574098,-0.10215351196715616,-0.06491522709110775,-0.5499703928994837,-0.8289424308006641,20.571827437964302,0.1700000762939471,0.013859970805869537,0.06899995803833114,-0.14463036352752212,0.2826302796041844,-0.03781520274459638,0.17581511882125866,0.09000015258788707,77.49994039529918,24.10153184958361,0.10681516078292667,12,-0.11999988555908381,-0.05000019073486506,-0.597499608993532,-0.7749996185302752,0.5600004196166974,3,-0.046466558158900995,1.1538495396691528,10.3100004196167,-1.4999960263532255,10.369999885559082,-1.0000000000000178,10.260000228881836,-0.046466558158900995
8041,2004-12-27,10.260000228881836,10.390000343322754,10.220000267028807,10.350000381469727,634400.0,-0.006776349984628727,1.0000000000000209,-4.500119212245082,45.63104728572359,49.385463220930774,-0.006150092024833853,0.00037838507283538547,-0.45343779959214636,-0.7473274219650285,19.470911925269807,0.1700000762939471,0.004270297398639045,0.002000236511230824,-0.2098190149005088,0.21381948792297045,-0.10390938919463899,0.10790986221710064,0.1599998474121076,44.82763156596659,-9.180055511750083,0.10590962570586995,12,-0.039999961853027344,0.01999950408935547,-0.4549999237060547,-0.7049999237060547,0.8999996185302734,0,-0.032163734536487465,1.4285665628980984,10.329999923706056,1.1538495396691528,10.3100004196167,-1.4999960263532255,10.369999885559082,-0.032163734536487465
8042,2004-12-28,10.369999885559082,10.369999885559082,10.229999542236328,10.25,793500.0,0.010721213861925483,1.3333412806268825,-1.3333298012122239,60.41669771087461,50.02527663335957,-0.10527281782256104,-0.10060262215444737,-0.5357240437106672,-0.8414414240489556,19.047483098858187,0.1400003433227539,0.014240709818619024,0.10299987792968679,-0.11192730292179398,0.31792705878116756,-0.0044637124960527075,0.2104634683554263,0.03240016937255774,74.99988079059764,16.000984739375383,0.10746359042574011,12,-0.14999961853027344,-0.09000015258789062,-0.5349996089935303,-0.8149995803833008,0.7700004577636719,1,-0.00771455396228693,1.0000000000000209,10.260000228881836,1.4285665628980984,10.329999923706056,1.1538495396691528,10.3100004196167,-0.00771455396228693
8043,2004-12-29,10.350000381469727,10.380000114440918,10.260000228881836,10.380000114440918,816500.0,-0.0019285925082029864,7.000063578853673,-0.24999801317661272,58.33340783943235,50.59508400118707,-0.0690158670839427,-0.07250671834739109,-0.4863826169010341,-0.8042339165243568,18.620419245492364,0.11999988555908203,0.025243455891788003,0.07550034523010218,-0.1400503907538706,0.29105108121407497,-0.03227502276188332,0.1832757132220877,0.039999961853027344,65.00011920940413,1.4282188673365042,0.10777536799198614,12,-0.13000011444091797,-0.045000553131103516,-0.5175001621246338,-0.7950000762939453,1.0099992752075178,2,0.006763255289298442,1.3333412806268825,10.369999885559082,1.0000000000000209,10.260000228881836,1.4285665628980984,10.329999923706056,0.006763255289298442
8044,2004-12-30,10.350000381469727,10.390000343322754,10.3100004196167,10.350000381469727,738300.0,0.0,1.0,-0.0,62.22228109121918,52.45168872918754,-0.06836698515615325,-0.09136771151585599,-0.45063292240521235,-0.7854141682181357,17.19668751540443,0.07999992370605469,0.02187298744169297,0.08450031280517578,-0.09874257331694025,0.2677431989272918,-0.007121130255882235,0.1761217558662338,-0.37000083923339844,76.47062123439085,6.912802358190035,0.09162144306105789,12,-0.13000011444091797,-0.03500080108642578,-0.5275001525878906,-0.7950000762939453,0.7799997329711914,3,0.0,7.000063578853673,10.350000381469727,1.3333412806268825,10.369999885559082,1.0000000000000209,10.260000228881836,0.0
8045,2004-12-31,10.449999809265137,10.5,10.34000015258789,10.359999656677246,1515500.0,0.009661780107220741,-1.4615520049297945,100.0,68.75005587957416,54.49671318793524,-0.1408513076067468,-0.20004859916246787,-0.5165297326128275,-0.8707711169152788,15.539183263616724,0.15999984741210938,0.023854685103271933,0.18349976539611745,-0.003698477513127685,0.3706980083053626,0.089900643941494,0.2770988868507409,-0.4618002510070802,82.14277199328352,6.806029210387365,0.09359912145462292,12,-0.13499975204467773,-0.13500022888183594,-0.6274995803833008,-0.8949995040893555,0.6500005722045898,4,0.007655495231217779,1.0,10.350000381469727,7.000063578853673,10.350000381469727,1.3333412806268825,10.369999885559082,0.007655495231217779
8046,2005-01-03,10.390000343322754,10.489999771118164,10.31999969482422,10.43000030517578,1875200.0,-0.005741575793062337,1.1250156463274121,-0.44444326707072157,59.090992833324044,55.284599585104715,-0.05706717126532368,-0.13516527002849088,-0.4217769835849694,-0.7952117017370295,14.84876967435289,0.17000007629394354,0.020549260319983276,0.1160002708435055,-0.0786006249897202,0.3106011666767312,0.01869982292689265,0.21330071876011836,-0.3813287673950203,59.25945548820978,-16.355321816363585,0.09730044791661244,1,-0.03000020980834961,-0.07500076293945312,-0.5325002670288086,-0.8350000381469727,0.8599996566772461,0,0.04812319379001084,-1.4615520049297945,10.449999809265137,1.0,10.350000381469727,7.000063578853673,10.350000381469727,0.04812319379001084
8047,2005-01-04,10.25,10.449999809265137,10.25,10.390000343322754,2842800.0,-0.013474527304777828,-1.8571331257961459,3.500011920940479,52.525270039987,56.25962958954772,0.09092745531929225,-0.0032051615866990346,-0.24954550744500636,-0.6383914806478082,14.098105805448927,0.19999980926513672,0.03847227067484482,-0.01900005340576172,-0.2104928697219428,0.17249276291041937,-0.11474646156385226,0.07674635475232883,-0.22167528710937567,0.0,-71.39972007227608,0.09574640815809066,1,0.1100001335144043,0.06499958038330078,-0.3574998378753662,-0.6749997138977051,1.050000190734865,1,0.08878047291825464,1.1250156463274121,10.390000343322754,-1.4615520049297945,10.449999809265137,1.0,10.350000381469727,0.08878047291825464
8048,2005-01-05,10.109999656677246,10.25,10.100000381469727,10.25,1663500.0,-0.013658570080268717,1.1428464383757604,1.0,40.77664509319192,55.7724467862823,0.21251662789415526,0.13920683055390803,-0.08182250238617073,-0.48269362142953653,13.607316695880748,0.14999961853027344,0.04323490558327414,-0.15600037574768066,-0.35572663420228423,0.0437258827069229,-0.25586350497498245,-0.05613724652037888,-0.06280793230224724,2.4998211858951436,-62.58541730670632,0.09986312922730159,1,0.1900005340576172,0.2049999237060547,-0.21249961853027344,-0.5349993705749512,1.7000007629394531,2,0.1018793987757689,-1.8571331257961459,10.25,1.1250156463274121,10.390000343322754,-1.4615520049297945,10.449999809265137,0.1018793987757689
8049,2005-01-06,10.100000381469727,10.15999984741211,10.0600004196167,10.100000381469727,1736700.0,-0.0009890480264176382,-1.4999880790596762,-0.0,45.652160392086245,54.822062018379235,0.21187573657942949,0.1497981086973219,-0.0529941725528289,-0.460089038041275,13.103906968832396,0.09999942779541016,0.040315938963349396,-0.16149969100952077,-0.37219031959173776,0.049190937572696214,-0.26684500530062927,-0.05615437671841228,0.39999961853027344,9.090909090909092,-53.994754479286776,0.10534531429110866,1,0.17999982833862305,0.21499919891357422,-0.19000029563903809,-0.5250000953674316,2.1999998092651385,3,0.12475239877408462,1.1428464383757604,10.109999656677246,-1.8571331257961459,10.25,1.1250156463274121,10.390000343322754,0.12475239877408462
8050,2005-01-07,10.020000457763672,10.229999542236328,10.010000228881836,10.100000381469727,1663200.0,-0.007920784226189581,-3.39996948253829,-100.0,40.816328516613,54.28709326625583,0.2718676301985834,0.23308498588020932,0.049484347425835296,-0.3695774111074037,12.90832505363757,0.2199993133544922,0.04016707248256246,-0.23599963188171458,-0.46600187367352497,-0.0059973900899041865,-0.3510007527776189,-0.12099851098581027,0.47119955062866126,2.0833830039180157,-58.048091162675235,0.1150011208959048,1,0.2349996566772461,0.2949991226196289,-0.007500648498535156,-0.35500049591064453,2.699999809265135,4,0.11077840378911352,-1.4999880790596762,10.100000381469727,1.1428464383757604,10.109999656677246,-1.8571331257961459,10.25,0.11077840378911352
8051,2005-01-10,10.119999885559082,10.15999984741211,9.9399995803833,10.020000457763672,1047200.0,0.009979982357977812,1.4444562182438554,-1.2499940395298381,43.137209069668096,52.367150083899546,0.1675392523143433,0.14276809382197087,-0.02512150643450184,-0.4612510186362684,13.036793646515365,0.2200002670288086,0.04369382222926177,-0.13750019073486364,-0.36329701396014435,0.08829663249041708,-0.250398602347504,-0.024601779122223277,0.35195213165283157,35.29416164585414,-21.714835381579967,0.11289841161264043,1,0.09999990463256836,0.09999990463256836,-0.01750016212463379,-0.39499998092651367,2.659999847412111,0,0.09683799476214161,-3.39996948253829,10.020000457763672,-1.4999880790596762,10.100000381469727,1.1428464383757604,10.109999656677246,0.09683799476214161
8052,2005-01-11,10.0,10.09000015258789,9.920000076293944,10.09000015258789,2084900.0,-0.011857696335581758,2.777773068283005,-0.9000066757584139,32.038769329342145,49.445523582778414,0.2565099754690383,0.25787488336252196,0.11746684634133331,-0.3327402204377172,12.852281123909348,0.1999998092651385,0.02883454972100985,-0.24600009918212962,-0.499431288221448,0.007431089857188766,-0.3727156937017888,-0.11928450466247043,0.4400348710021973,24.24240672774078,-27.15697697187224,0.12671559451965925,1,0.21000003814697266,0.21000003814697266,0.11499977111816406,-0.27500009536743164,2.560000419616699,1,0.125,1.4444562182438554,10.119999885559082,-3.39996948253829,10.020000457763672,-1.4999880790596762,10.100000381469727,0.125
8053,2005-01-12,9.93000030517578,10.0,9.699999809265137,9.979999542236328,3553400.0,-0.006999969482422097,5.666659602424448,0.5555461365659503,31.730696047280418,46.05756968900744,0.29130072621132364,0.3231793282025208,0.20809542887007915,-0.25455025331847914,13.089010641586174,0.3000001907348633,0.02744022798761314,-0.30249981880188237,-0.5923908518775942,-0.012608785726170524,-0.4474453353397383,-0.15755430226402645,0.46843178224975723,43.396341847429696,-5.113608360109325,0.14494551653785562,1,0.16999959945678889,0.16999959945678889,0.19249939918518244,-0.20500040054321111,2.3699998855590856,2,0.13796574455743027,2.777773068283005,10.0,1.4444562182438554,10.119999885559082,-3.39996948253829,10.020000457763672,0.13796574455743027
8054,2005-01-13,9.8100004196167,10.039999961853027,9.75,9.93000030517578,2445000.0,-0.012084580248857946,-1.4166590505406125,2.4000343327991467,27.192934757602814,41.440111786566185,0.3650333707592832,0.4264518549124041,0.3519460493881379,-0.12649572948485854,12.918421368540736,0.28999996185302734,-0.005073809733429968,-0.397999715805053,-0.7417008114381485,-0.05429862017195752,-0.5698502636216016,-0.22614916798850437,0.5185884399927971,20.754842598673854,-23.09301554382418,0.17185054781654793,1,0.28499937057495117,0.28999948501586914,0.3149993419647217,-0.08500051498413086,2.049999237060545,3,0.20387358964844426,5.666659602424448,9.93000030517578,2.777773068283005,10.0,1.4444562182438554,10.119999885559082,0.20387358964844426
8055,2005-01-14,9.859999656677246,9.9399995803833,9.800000190734863,9.850000381469727,1734900.0,0.00509676196960851,-1.5454513928023375,-0.08332737286317268,32.142768952001916,38.44586468864151,0.24869418347766192,0.3702317421996675,0.31655413761938433,-0.16774846258429577,13.105751562482403,0.1399993896484375,-0.03558323320654111,-0.33200044631957937,-0.7093373547972863,0.04533646215812759,-0.5206689005584337,-0.143331992080725,0.405730297897815,34.782572639915415,-8.57199277743402,0.1886684542388537,1,0.21500015258789062,0.24000024795532227,0.2775001525878906,-0.13499975204467773,2.140000343322754,4,0.2474645658233099,-1.4166590505406125,9.8100004196167,5.666659602424448,9.93000030517578,2.777773068283005,10.0,0.2474645658233099
8056,2005-01-18,9.899999618530273,9.9399995803833,9.829999923706056,9.850000381469727,1477100.0,0.004056791404241089,-1.4444326707074702,5.000286123032904,27.618957657622474,35.67849664615656,0.14737626160358097,0.32317341051969173,0.2796770925512515,-0.20027724737692054,13.602905774755026,0.10999965667724432,-0.07209234272828446,-0.2770004749298103,-0.6762155492098341,0.1222145993502135,-0.47660801206982306,-0.0773929377897975,0.30915732151379594,51.281957231412534,11.437482524581185,0.19960753714001206,1,0.07500028610229492,0.20000028610229492,0.2825002670288086,-0.17499971389770508,2.260000228881836,1,0.2848485613292562,-1.5454513928023375,9.859999656677246,-1.4166590505406125,9.8100004196167,5.666659602424448,9.93000030517578,0.2848485613292562
8057,2005-01-19,9.850000381469727,9.899999618530273,9.800000190734863,9.899999618530273,2192400.0,-0.005050428180518374,3.0000381475547417,-1.0,26.851768454106036,34.13128813070257,0.15049471876185017,0.35930323783716744,0.33196025208301805,-0.14350073771316474,13.652355418095208,0.09999942779541016,-0.13032457815516985,-0.306499719619751,-0.7291866148623587,0.11618717562285674,-0.5178431672410557,-0.09515627199844623,0.30824084549644937,44.11779555475771,7.147368261932542,0.21134344762130405,1,0.11499929428100586,0.2499995231628418,0.34749937057495117,-0.1250004768371582,2.5299997329711914,2,0.2974618515765255,-1.4444326707074702,9.899999618530273,-1.5454513928023375,9.859999656677246,-1.4166590505406125,9.8100004196167,0.2974618515765255
8058,2005-01-20,9.960000038146973,10.039999961853027,9.770000457763672,9.800000190734863,2191500.0,0.011167477402760584,-1.4545486071976625,-3.2000457770656903,33.613372645157355,32.79364504771047,0.018975484076463545,0.22874013314880948,0.21944459080619794,-0.2477710558174202,13.022730102149394,0.26999950408935547,-0.173851399627992,-0.1760000705718987,-0.5948406072971988,0.24284046615340138,-0.38542033893454963,0.033420197790752226,0.15241704704909864,72.41381578298316,38.76936692346084,0.20942026836265046,1,0.004999637603759766,0.1399998664855957,0.3099997043609619,-0.2350001335144043,2.180000305175783,3,0.2610442140071967,3.0000381475547417,9.850000381469727,-1.4444326707074702,9.899999618530273,-1.5454513928023375,9.859999656677246,0.2610442140071967
8059,2005-01-21,9.970000267028807,10.029999732971193,9.93000030517578,9.960000038146973,2671300.0,0.00100403904051527,-1.857138964577613,0.06250149011752937,28.181770892034947,31.389805311646246,-0.012744776468636587,0.2023357794517171,0.20795984606260198,-0.2524046553318353,12.268823143111899,0.09999942779541371,-0.20347004268464985,-0.14899983406067108,-0.5656986300578595,0.2676989619365173,-0.3573492320592653,0.05934956393792312,0.10117509057417173,74.07413948395462,44.64087490214583,0.20834939799859425,1,-0.04000043869018377,0.12999963760376154,0.3274993896484393,-0.24500036239623846,2.1999998092651385,4,0.23370108939830847,-1.4545486071976625,9.960000038146973,3.0000381475547417,9.850000381469727,-1.4444326707074702,9.899999618530273,0.23370108939830847
8060,2005-01-24,9.850000381469727,10.0,9.850000381469727,9.960000038146973,1948200.0,-0.012036096524081774,-1.7272743035988314,-10.999713904255245,26.724079105845718,29.566124204554875,0.09007721786332823,0.299907939286733,0.32891874594677795,-0.12975718196569375,12.047629327426451,0.14999961853027344,-0.21290911510641486,-0.24499974250793422,-0.6658009600529535,0.1758014750370851,-0.45540035128044387,-0.03459913373542456,0.18999958038330078,29.629655793582117,3.8052400550152328,0.21040060877251004,1,0.04499959945678711,0.2499995231628418,0.4049992561340332,-0.1250004768371582,2.3899993896484375,0,0.20406083221974503,-1.857138964577613,9.970000267028807,-1.4545486071976625,9.960000038146973,3.0000381475547417,9.850000381469727,0.20406083221974503
8061,2005-01-25,9.93000030517578,9.989999771118164,9.859999656677246,9.949999809265137,2262000.0,0.008121819351048165,1.6000171662359213,0.18181424100293786,35.45451392802322,29.945651382186103,-0.022024568080666995,0.20439718561112663,0.24631389544483007,-0.208054473970682,11.814481923087738,0.1399993896484375,-0.22809939175328076,-0.14849982261657857,-0.5679367422497386,0.2709370970165814,-0.35821828243315856,0.061218637200001425,0.09999942779541371,59.259311587163566,28.922060370906873,0.20971845981658016,1,-0.06000041961669744,0.16999959945678889,0.3049993515014666,-0.20500040054321111,2.7699995040893555,1,0.2084591773622888,-1.7272743035988314,9.850000381469727,-1.857138964577613,9.970000267028807,-1.4545486071976625,9.960000038146973,0.2084591773622888
8062,2005-01-26,10.289999961853027,10.31999969482422,9.979999542236328,10.029999732971193,3546500.0,0.03625374074657439,1.1250029802350685,-13.000333794286105,56.818214658309,32.73315345007816,-0.37611409471373847,-0.1706526128850374,-0.1153849729201113,-0.564879518392047,11.680077947332705,0.38999938964844105,-0.22301065102446493,0.21549983024597097,-0.19363144118782216,0.6246311016797641,0.010934194529074404,0.42006546596286753,-0.5900001525878906,94.54549552986188,58.18007940166077,0.20456563571689682,1,-0.25500011444091797,-0.19000005722045898,-0.06750011444091797,-0.565000057220459,2.7600002288818377,2,0.18172982434319973,1.6000171662359213,9.93000030517578,-1.7272743035988314,9.850000381469727,-1.857138964577613,9.970000267028807,0.18172982434319973
8063,2005-01-27,10.420000076293944,10.460000038146973,10.220000267028807,10.279999732971193,2680400.0,0.012633636046924357,1.1818134528603854,0.5384623849172772,61.11112582834086,36.501841346826836,-0.47974893616810554,-0.31108935202594346,-0.24399681822112207,-0.6888411310291698,11.709930604058197,0.23999977111816584,-0.22456822310563318,0.3419999599456762,-0.07810521817532923,0.7621051380666817,0.1319473708851735,0.552052549006179,-0.7076002693176253,93.4426255137725,51.4118846981463,0.2100525890605028,1,-0.30499982833862127,-0.3200001716613752,-0.20250034332275213,-0.6950001716613752,2.5900001525878924,3,0.18809981034511503,1.1250029802350685,10.289999961853027,1.6000171662359213,9.93000030517578,-1.7272743035988314,9.850000381469727,0.18809981034511503
8064,2005-01-28,10.350000381469727,10.43000030517578,10.31999969482422,10.420000076293944,1393800.0,-0.006717820951217646,1.4444538634340869,-0.49999659402865104,61.53848718872132,39.76803226201788,-0.3632996847249661,-0.2541184418529383,-0.16791318467797467,-0.6126696497232942,11.684262590876404,0.11000061035155895,-0.20393251660455292,0.27200026512145925,-0.1481049129995462,0.6921054432424647,0.061947676060956525,0.482052854181962,-0.6076965652465827,81.96725924791012,33.44244714615013,0.2100525890605028,1,-0.2350001335144043,-0.2500004768371582,-0.11500072479248047,-0.6250004768371582,2.489999771118164,4,0.1729468498433857,1.1818134528603854,10.420000076293944,1.1250029802350685,10.289999961853027,1.6000171662359213,9.93000030517578,0.1729468498433857
8065,2005-01-31,10.529999732971193,10.56999969482422,10.369999885559082,10.399999618530273,1747900.0,0.01739124104997436,-1.105265799657699,-1.8571525885559308,63.57618612735319,43.76327986976574,-0.4897693318373211,-0.4509368674063374,-0.3373548762495684,-0.7842701745621223,11.264499844927368,0.21999931335449396,-0.17089231086044165,0.4479996204376242,0.01176704225875369,0.8842321986164947,0.22988333134818895,0.6661159095270595,-0.7589880678710959,94.36620285860504,42.34327609618383,0.21811628908943556,1,-0.35999965667724787,-0.39499998092651545,-0.2899999618530291,-0.8049998283386248,2.460000038146971,0,0.15574552563260147,1.4444538634340869,10.350000381469727,1.1818134528603854,10.420000076293944,1.1250029802350685,10.289999961853027,0.15574552563260147
8066,2005-02-01,10.890000343322754,10.899999618530273,10.59000015258789,10.600000381469727,3082300.0,0.03418809301811643,1.0000061527670532,2.2307669735538704,75.42862281029217,49.1607081315642,-0.7761953144319911,-0.8132540638096373,-0.6865878454812275,-1.134811001254846,11.366921622508846,0.36999988555908025,-0.10699718151120052,0.7830002307891846,0.23060452469168524,1.335395936886684,0.5068023777404349,1.0591980838379342,-1.071049396439209,98.91312235018503,41.58432276427554,0.2761978530487494,2,-0.5550003051757812,-0.5900006294250488,-0.6450004577636719,-1.1650004386901855,2.2199993133544904,1,0.1239668856964884,-1.105265799657699,10.529999732971193,1.4444538634340869,10.350000381469727,1.1818134528603854,10.420000076293944,0.1239668856964884
8067,2005-02-02,11.15999984741211,11.220000267028807,10.890000343322754,10.949999809265137,2675600.0,0.02479334210993911,-1.0000057798623707,0.7241381578298316,81.53849915880922,54.48572218863663,-0.9396430946253442,-1.066250330520118,-0.9395588981157132,-1.3949620208282987,12.30386470218179,0.3299999237060529,-0.041312347045625586,1.0074997425079353,0.28254975305014796,1.7324497319657226,0.6450247477790416,1.369974737236829,-1.2545650067968257,93.99995803833025,33.466749885944346,0.36247499472889383,2,-0.6249995231628418,-0.6999998092651367,-0.9099998474121094,-1.434999942779541,1.8600006103515625,2,0.13799283000977236,1.0000061527670532,10.890000343322754,-1.105265799657699,10.529999732971193,1.4444538634340869,10.350000381469727,0.13799283000977236
8068,2005-02-03,11.140000343322754,11.210000038146973,11.050000190734863,11.15999984741211,2146300.0,-0.0017920702834053337,1.6666666666666667,-0.09523571645905332,85.9460105925062,60.90397104424454,-0.8209943123997068,-1.0172860493561764,-0.9043465068246039,-1.3632142885843255,14.356027009117579,0.15999984741210938,0.0322177532519472,0.9360002040863034,0.08788406552440797,1.7841163426481987,0.5119421348053557,1.360058273367251,-1.103108960066118,91.11112523961069,24.490933316776804,0.4240580692809476,2,-0.6050000190734863,-0.6800003051757812,-0.8900003433227539,-1.4150004386901855,2.109999656677246,3,0.17145420004919054,-1.0000057798623707,11.15999984741211,1.0000061527670532,10.890000343322754,-1.105265799657699,10.529999732971193,0.17145420004919054
8069,2005-02-04,11.359999656677244,11.359999656677244,11.020000457763672,11.039999961853027,1384600.0,0.01974859125442996,1.1249970197649315,-16.000381479185453,87.12877457367867,67.61560387400375,-0.9198154295883025,-1.1995510043862136,-1.105295735931616,-1.5679910870157325,16.58638671559796,0.33999919891357244,0.12486545492559031,1.0929995536804178,0.1022190317679712,2.0837800755928644,0.5976092927241936,1.588389814636642,-1.204797385043392,100.0,28.140039244056595,0.49539026095622374,2,-0.7499999999999982,-0.8299999237060529,-1.0974996089935285,-1.634999752044676,1.9700002670288104,4,0.14524653363301332,1.6666666666666667,11.140000343322754,-1.0000057798623707,11.15999984741211,1.0000061527670532,10.890000343322754,0.14524653363301332
8070,2005-02-07,11.130000114440918,11.390000343322756,11.079999923706056,11.289999961853027,1001000.0,-0.020246439189030796,-1.384616513223082,-0.5000000000000028,77.82811307230818,72.32378155670207,-0.5466385139293681,-0.9298006443606504,-0.8633616286209733,-1.3245906093358517,18.80420221014676,0.3100004196166992,0.20551794565004577,0.8075000286102298,-0.24731089837061582,1.8623109555910755,0.280094565119807,1.3349054921006527,-0.8302221566018577,67.49997913837915,-6.675327945355249,0.5274054634904229,2,-0.44500017166137695,-0.5850000381469727,-0.8625001907348633,-1.4050002098083496,2.0,0,0.153638815863828,1.1249970197649315,11.359999656677244,1.6666666666666667,11.140000343322754,-1.0000057798623707,11.15999984741211,0.153638815863828
8071,2005-02-08,11.100000381469727,11.199999809265137,11.050000190734863,11.100000381469727,1507800.0,-0.0026953937702360875,-1.9999809265864312,-0.0,78.53885553684991,74.73718609876218,-0.3723806987879481,-0.8670725630534797,-0.8253984120578455,-1.2826653847828346,21.214637150297026,0.14999961853027344,0.2985996032019056,0.7285002708435062,-0.3765555044081612,1.8335560460951736,0.1759723832176725,1.28102815846934,-0.6475912896629481,42.00000762939438,-34.49118436684501,0.5525278876258334,2,-0.2950000762939453,-0.5550003051757812,-0.7850005626678467,-1.3750004768371582,2.2799997329711914,1,0.17027020943202764,-1.384616513223082,11.130000114440918,1.1249970197649315,11.359999656677244,1.6666666666666667,11.140000343322754,0.17027020943202764
8072,2005-02-09,11.25,11.359999656677244,11.010000228881836,11.140000343322754,2757300.0,0.013513478682458668,1.1212152738643413,100.0,78.923809006548,76.71637311856298,-0.41558700338918797,-0.9682673188056974,-0.9613364151107042,-1.4202252267466733,23.74081526528101,0.3499994277954084,0.4181201373233847,0.8159998893737797,-0.34077229753395244,1.9727720762815117,0.23761379591991272,1.3943859828276466,-0.6663281329809845,63.1578154841524,-13.277043609809134,0.5783860934538665,2,-0.3949999809265119,-0.7049999237060547,-0.9125001430511475,-1.455000400543213,1.949999809265135,2,0.1653333028157551,-1.9999809265864312,11.100000381469727,-1.384616513223082,11.130000114440918,1.1249970197649315,11.359999656677244,0.1653333028157551
8073,2005-02-10,11.300000190734865,11.5,11.25,11.25,1707900.0,0.004444461398654731,-8.999961853172863,0.45454860719767876,79.29519582701768,78.68934074504035,-0.36613483818584314,-0.9595654573723689,-0.9967264503231164,-1.455771880213332,25.256940504180964,0.25,0.5307014031000783,0.7975000858306895,-0.39530062893562246,1.9903008005970015,0.20109972844753443,1.3939004432138447,-0.6034423370333251,59.18369332933734,-16.82481757173776,0.5964003573831559,2,-0.36500024795532404,-0.7000002861022967,-0.9625003337860125,-1.495000362396242,1.8899993896484357,3,0.15221241044217648,1.1212152738643413,11.25,-1.9999809265864312,11.100000381469727,-1.384616513223082,11.130000114440918,0.15221241044217648
8074,2005-02-11,11.8100004196167,11.880000114440918,11.25,11.300000190734865,3290600.0,0.04513276285605694,-1.0655720789453935,10.199965667855178,86.84214772001678,81.27444758866964,-0.7233193924826402,-1.3829529103674183,-1.4965275582104063,-1.9490045706925336,27.331844602990536,0.630000114440918,0.6080071617387599,1.207500314712524,-0.07297456416300996,2.487975193588058,0.567262875274757,1.847737754150291,-0.9848918225074055,91.95405700780807,9.662582532508168,0.6402374394377673,2,-0.5750002861022949,-1.0200004577636719,-1.5025005340576172,-1.9950008392333984,1.0999994277954102,4,0.12193052745293942,-8.999961853172863,11.300000190734865,1.1212152738643413,11.25,-1.9999809265864312,11.100000381469727,0.12193052745293942
8075,2005-02-14,12.300000190734865,12.470000267028807,11.970000267028807,12.0,5254700.0,0.041490241634899894,-1.7777804268756001,0.5882354041146409,88.59938647924524,82.73786577410887,-1.0458198970880908,-1.7716128107704083,-1.9672003107386988,-2.4173011952622705,29.726086136485762,0.6599998474121076,0.6884808877495168,1.57550005912781,0.13761454331560508,3.013385574940015,0.8565573012217076,2.2944428170339126,-1.2850111205058798,88.35615946218019,3.021095515982779,0.7189427579061027,2,-0.6199998855590838,-1.2150001525878924,-2.00250029563904,-2.4600005149841326,0.6499996185302699,0,0.08373981439016975,-1.0655720789453935,11.8100004196167,-8.999961853172863,11.300000190734865,1.1212152738643413,11.25,0.08373981439016975
8076,2005-02-15,12.720000267028807,12.899999618530273,12.300000190734865,12.329999923706055,6275400.0,0.034146347136670085,-1.6666652538152418,1.3000003178912232,88.81793031163552,83.54669145775624,-1.317483025724087,-2.0759481133108775,-2.35646922737968,-2.8130951703375633,32.356184343423145,0.5999994277954084,0.7955863684716977,1.854500102996825,0.21773213208938635,3.491268073904264,1.0361161175431057,2.6728840884505445,-1.4700002670288068,90.47622171269862,6.04571216407669,0.8183839854537197,2,-0.7650003433227521,-1.4200005531311017,-2.4350004196166974,-2.8550004959106428,0.2799997329711932,1,0.03223269172995713,-1.7777804268756001,12.300000190734865,-1.0655720789453935,11.8100004196167,-8.999961853172863,11.300000190734865,0.03223269172995713
8077,2005-02-16,12.779999732971193,12.789999961853027,12.399999618530273,12.729999542236328,3923000.0,0.00471693904739201,10.142763722565087,0.12820550440768833,88.56212867823407,83.83737124505933,-1.2555542336573193,-2.0081430445262676,-2.387952915690061,-2.849730941794837,34.9557342521984,0.3900003433227539,0.8990069346565157,1.7679996013641368,-0.004902781817927249,3.540901984546201,0.8815484097731048,2.654450792955169,-1.1999998092651385,92.727277981678,9.046918477014827,0.8864511915910321,2,-0.8249998092651385,-1.480000019073488,-2.559999942779543,-2.855000019073488,-0.0900001525878924,2,0.04694838763742548,-1.6666652538152418,12.720000267028807,-1.7777804268756001,12.300000190734865,-1.0655720789453935,11.8100004196167,0.04694838763742548
8078,2005-02-17,12.5600004196167,12.779999732971193,12.5,12.779999732971193,2904600.0,-0.017214344127638448,1.5454600625958845,-4.399969482538169,84.42371710599612,83.53680930420572,-0.9084817348787269,-1.6689382975344316,-2.1356034667479378,-2.606292330851236,38.73695656436328,0.2799997329711932,0.9513728530302874,1.418000268936158,-0.4105291477922979,3.2465296856646138,0.5037355605719309,2.332264977300385,-0.7160005569458008,79.39398318064907,-4.317054726515082,0.9142647083642278,2,-0.6050004959106445,-1.2600007057189941,-2.3500003814697266,-2.635000705718994,-0.020000457763671875,3,0.05095536371550269,10.142763722565087,12.779999732971193,-1.6666652538152418,12.720000267028807,-1.7777804268756001,12.300000190734865,0.05095536371550269
8079,2005-02-18,12.300000190734865,12.649999618530273,12.1899995803833,12.579999923706055,3332000.0,-0.02070065447416347,1.190480948045077,1.2727300312979364,76.89972670974538,83.43365526392095,-0.5600112110261222,-1.291653968587811,-1.8462520803722438,-2.3252444281865987,42.167575018397116,0.46000003814697266,0.9631522683525837,1.0415000438690196,-0.7694406576222566,2.852440745360296,0.13602969312338153,1.9469703946146577,-0.24480037689209233,35.48388750737079,-44.94280636274393,0.9054703507456381,2,-0.34500026702881037,-0.9750003814697283,-2.2000002861022967,-2.37500047683716,0.19999980926513494,4,0.07235767283311412,1.5454600625958845,12.5600004196167,10.142763722565087,12.779999732971193,-1.6666652538152418,12.720000267028807,0.07235767283311412
8080,2005-02-22,11.859999656677244,12.220000267028807,11.859999656677244,12.15999984741211,2613700.0,-0.03577240058817699,-1.400002543129865,1.0714302744200594,64.39169391385451,81.86174841692147,-0.0062251776228379185,-0.7308178232579525,-1.3794738181349562,-1.8654234263075953,44.784106873025245,0.44000053405762074,0.9643352468729383,0.5009995460510233,-1.2006145349027122,2.2026136270047587,-0.34980749442584447,1.351806586527891,1.0399999618530291,0.0,-74.86253849256585,0.8508070404768681,2,0.09500026702881037,-0.5249996185302717,-1.762499809265135,-1.9349999427795392,1.180000305175783,1,0.08853290228754007,1.190480948045077,12.300000190734865,1.5454600625958845,12.5600004196167,10.142763722565087,12.779999732971193,0.08853290228754007
8081,2005-02-23,12.0,12.270000457763672,11.90999984741211,11.93000030517578,2303900.0,0.011804413775335476,-5.545429324455542,-0.23333216773213666,62.962973864596975,80.08832229003804,-0.005738353886101777,-0.7460373084586855,-1.489228002695473,-1.9861847063015716,47.57048559745798,0.41000080108642756,0.9452863929461088,0.5374999046325684,-1.045846003629368,2.1208458128945047,-0.2541730494983998,1.3291728587635365,0.8791996192932121,15.053795417442759,-55.017349613395254,0.7916729541309677,2,0.07499980926513672,-0.6649999618530273,-1.9125001430511475,-2.075000286102295,0.9899997711181641,2,0.0791666507720945,-1.400002543129865,11.859999656677244,1.190480948045077,12.300000190734865,1.5454600625958845,12.5600004196167,0.0791666507720945
8082,2005-02-24,12.15999984741211,12.18000030517578,11.979999542236328,12.0,1657300.0,0.013333320617675781,1.0000000000000178,2.2857220708446286,65.08875806426582,78.50982920528783,-0.025792200376278274,-0.7997625530232142,-1.6210121581444348,-2.1231053638058963,50.18842581349601,0.20000076293945135,0.9686324527461316,0.603999757766724,-0.9070179976870332,2.115017513220481,-0.1515091199601546,1.3595086354936026,0.6988157726287838,32.608713680042364,-33.363421310278206,0.7555088777268785,2,-0.08500003814697266,-0.8249998092651367,-2.122499942779541,-2.1449999809265137,1.0299997329711914,3,0.06907896078359399,-5.545429324455542,12.0,-1.400002543129865,11.859999656677244,1.190480948045077,12.300000190734865,0.06907896078359399
8083,2005-02-25,12.380000114440918,12.399999618530273,12.0,12.100000381469727,1360800.0,0.018092127449790052,1.500007450609907,1.75,65.08876791455077,76.09278700468049,-0.08547195751961922,-0.9121627338203915,-1.8086914354160015,-2.3161177641676005,52.424382681892,0.39999961853027344,1.0058594455190484,0.7260000228881829,-0.7279586115201759,2.1799586572965417,-0.0009792943159965262,1.4529793400923623,0.4588391863327015,65.82284593330323,3.9833679618627755,0.7269793172041799,2,-4.76837158203125e-07,-1.0450000762939453,-2.3475003242492676,-2.3000001907348633,0.9200000762939471,4,0.02504034435191782,1.0000000000000178,12.15999984741211,-5.545429324455542,12.0,-1.400002543129865,11.859999656677244,0.02504034435191782
8084,2005-02-28,12.140000343322756,12.350000381469727,12.039999961853027,12.350000381469727,1773900.0,-0.019386087956348996,1.9523844124231953,-0.750000851495731,64.8967612201632,73.45916197589358,0.23050065599169223,-0.5598906987778118,-1.5417169084644566,-2.052487133493541,54.78117343783777,0.3400001525878906,1.03134696767113,0.3965002536773703,-0.9346690489215437,1.7276695562762843,-0.2690843976220858,1.0620849049768264,0.6792621645689358,51.85198267138372,-8.888484697678194,0.665584651299457,2,0.23999929428100408,-0.7650003433227557,-2.1075005531311053,-1.9650006294250506,0.9899997711181623,0,0.03294889680545032,1.500007450609907,12.380000114440918,1.0000000000000178,12.15999984741211,-5.545429324455542,12.0,0.03294889680545032
8085,2005-03-01,12.170000076293945,12.289999961853027,12.149999618530273,12.15999984741211,1072400.0,0.0024711476213170602,-8.333142602835526,-0.0476201288822489,65.78170925474979,70.89958185846184,0.20128880948029604,-0.48562427122617,-1.539968578210864,-2.0584416547716557,56.67156517631643,0.14999961853027166,1.0585247725405722,0.34449996948242223,-0.8687509655998991,1.5577509045647435,-0.2621254980587384,0.9511254370235829,0.6300771745734579,53.061295985613135,-9.634570205096331,0.6066254675411604,3,0.1549997329711914,-0.7950000762939453,-2.1550002098083496,-1.9950003623962402,1.1000003814697266,1,0.027115852229850468,1.9523844124231953,12.140000343322756,1.500007450609907,12.380000114440918,1.0000000000000178,12.15999984741211,0.027115852229850468
8086,2005-03-02,12.239999771118164,12.420000076293945,12.06999969482422,12.18000030517578,1408200.0,0.005751823696416469,-1.4999965940286701,5.999809269502371,64.95468173491537,68.2765321980931,0.06262652443435002,-0.4735804192325723,-1.577396973386664,-2.104862676891859,57.650969574957934,0.3500003814697248,1.0146663801133968,0.3469996929168708,-0.7952437082797363,1.489243094113478,-0.22412200768143364,0.9181213935151753,0.5412759278654367,59.090889386918214,-3.4000392785456413,0.5711217005983036,3,0.07999992370605469,-0.8600001335144043,-2.242499828338623,-2.065000057220459,0.8900003433227539,2,0.0653594939292863,-8.333142602835526,12.170000076293945,1.9523844124231953,12.140000343322756,1.500007450609907,12.380000114440918,0.0653594939292863
8087,2005-03-03,12.699999809265135,12.8100004196167,12.56999969482422,12.75,3546600.0,0.03758170316574683,1.8235208320477299,-0.8333439298089504,68.81720264711322,66.542475035995,-0.4580877119263622,-0.8561892611580024,-2.0007432104051386,-2.5375714287298496,58.11982650485214,0.5700006484985352,0.9192849605783042,0.7299997329711889,-0.41181776322711094,1.8718172291694888,0.159090984872039,1.3009084810703389,-0.8400001525878906,86.41968476959336,22.539222163890877,0.57090874809915,3,-0.3649997711181623,-1.2600002288818342,-2.7149999141693097,-2.52500009536743,0.4499998092651385,3,0.022834643008534883,-1.4999965940286701,12.239999771118164,-8.333142602835526,12.170000076293945,1.9523844124231953,12.140000343322756,0.022834643008534883
8088,2005-03-04,13.050000190734865,13.140000343322756,12.829999923706055,12.960000038146973,2789700.0,0.02755908556899289,1.296295511380477,-1.799996185317258,67.41572973508744,65.48869759436633,-0.8172105100699554,-1.112815057665438,-2.312813194010106,-2.857648887161833,58.74977570154836,0.44000053405762074,0.7928673166042355,0.9845001220703136,-0.1842054051169999,2.153205649257627,0.40014735847665683,1.5688528856639703,-1.1710005187988308,91.81817078393738,30.188058016718543,0.5843527635936571,3,-0.5500001907348651,-1.3699998855590838,-2.982500314712526,-2.87500047683716,0.22999954223632812,4,0.010727922421628122,1.8235208320477299,12.699999809265135,-1.4999965940286701,12.239999771118164,-8.333142602835526,12.170000076293945,0.010727922421628122
8089,2005-03-07,13.010000228881836,13.369999885559082,12.920000076293945,13.050000190734865,2474700.0,-0.003065131131678278,-3.0909023915521896,-0.44444326707075227,61.41479287019505,65.15793081173751,-0.7441622904151615,-0.9938166155549659,-2.2326313366582866,-2.786696781049793,59.189156598107864,0.4499998092651367,0.6589130638901164,0.862000131607056,-0.32973628582354486,2.053736549037657,0.2661319228917556,1.4578683403223565,-1.0805605300903327,72.30772278012158,13.477542330332497,0.5958682087153002,3,-0.37000036239624023,-1.1650004386901855,-2.9025001525878906,-2.835000514984131,-0.010000228881835938,0,0.022290542409771685,1.296295511380477,13.050000190734865,1.8235208320477299,12.699999809265135,-1.4999965940286701,12.239999771118164,0.022290542409771685
8090,2005-03-08,12.84000015258789,13.279999732971193,12.649999618530273,13.199999809265135,4320900.0,-0.01306687727157374,1.423079674063142,8.999999999999556,52.097900349024854,63.950700421118384,-0.4699503687098865,-0.7263810139894815,-2.0242410593993583,-2.5837044538644047,59.19833431623031,0.6300001144409197,0.5405962013846146,0.6065000534057621,-0.5213721515587562,1.7343722583702803,0.04256395092350296,1.1704361558880212,-0.8241268425903332,59.230795753068755,4.221717414591183,0.5639361024822594,3,-0.16500043869018555,-0.9700002670288086,-2.7325000762939453,-2.6650004386901855,0.05999946594238281,1,0.022585666542580096,-3.0909023915521896,13.010000228881836,1.296295511380477,13.050000190734865,1.8235208320477299,12.699999809265135,0.022585666542580096
8091,2005-03-09,12.989999771118164,13.199999809265135,12.699999809265135,12.850000381469727,3864300.0,0.011682213142344855,-1.2727245141685304,-0.38888756433996596,53.55932291058831,62.66965207070977,-0.5193672994741583,-0.7668430961509127,-2.1310593008729306,-2.699823987475476,59.42041271587213,0.5,0.4694480016018794,0.6619997024536133,-0.3793880240078433,1.70338742891507,0.1413058392228841,1.1826935656843425,-0.8928788665869156,52.499997019768365,2.168575666228186,0.5206938632307286,3,-0.30499982833862305,-1.0099997520446777,-2.8374998569488525,-2.815000057220459,-0.38000011444091975,2,0.021555095579605776,1.423079674063142,12.84000015258789,-3.0909023915521896,13.010000228881836,1.296295511380477,13.050000190734865,0.021555095579605776
8092,2005-03-10,13.109999656677244,13.220000267028807,12.8100004196167,12.920000076293945,2128300.0,0.009237866641528925,-1.0000046520823798,1.3571457765667447,59.64910813059109,62.06524542804758,-0.548074004739231,-0.7803612704990659,-2.209139254021329,-2.7852213723774515,59.33864031216329,0.4099998474121076,0.4861464966307061,0.6889996051788305,-0.276486817782887,1.654486028140548,0.20625639369797177,1.1717428166596893,-0.9365060132843261,63.888870492400166,16.521762714671134,0.4827432114808591,3,-0.40499973297118963,-0.9799995422363263,-2.7924997806549055,-2.8099999427795392,-0.3599996566772443,3,0.001525587970056641,-1.2727245141685304,12.989999771118164,1.423079674063142,12.84000015258789,-3.0909023915521896,13.010000228881836,0.001525587970056641
8093,2005-03-11,13.020000457763672,13.300000190734865,12.899999618530273,13.149999618530273,1411500.0,-0.006864927633139506,-1.162160350951362,-0.684207620376558,63.43284405321642,61.9025879650535,-0.3997852998292437,-0.5848843323925124,-2.076756880620337,-2.6601530369972366,59.03717661503072,0.4000005722045916,0.5039727027439262,0.5130003929138187,-0.33080301513702715,1.3568038009646646,0.09109868888839578,0.9349020969392416,-0.774716439840784,51.38898639027782,2.414684981343491,0.42190170402542254,3,-0.3000006675720215,-0.8300004005432129,-2.5225002765655518,-2.560000419616699,-0.18000030517578125,4,0.009984574208604213,-1.0000046520823798,13.109999656677244,-1.2727245141685304,12.989999771118164,1.423079674063142,12.84000015258789,0.009984574208604213
8094,2005-03-14,13.25,13.289999961853027,13.029999732971193,13.109999656677244,1425000.0,0.01766509478877798,1.363635575476712,-1.0769326701586182,78.13767745786558,63.27547332095525,-0.5093350878705394,-0.7393796958338612,-2.260826784349071,-2.8505159014339903,58.15917530373396,0.26999950408935547,0.5092914956337324,0.6709999561309807,-0.16811992965594236,1.5101198419179038,0.2514400132375201,1.0905598990244414,-0.9372330300189411,92.30766973553875,35.60429756881507,0.4195599428934612,3,-0.5300002098083496,-1.059999942779541,-2.75249981880188,-2.7899999618530273,-0.6899995803833008,0,0.002264130790278651,-1.162160350951362,13.020000457763672,-1.0000046520823798,13.109999656677244,-1.2727245141685304,12.989999771118164,0.002264130790278651
8095,2005-03-15,13.329999923706055,13.550000190734865,13.239999771118164,13.300000190734865,2365100.0,0.006037730091023041,-3.1333231608461203,0.21428328144902103,77.59338299830716,64.67977346133212,-0.45537206861582114,-0.7781545197058843,-2.296244267457734,-2.891767933182905,56.76590175019571,0.310000419616701,0.5041015265435362,0.6994998931884773,-0.19229844333869472,1.5912982297156493,0.2536007249248904,1.1453990614520642,-0.9537989787903136,74.11762725936553,11.644130641379746,0.4458991682635861,3,-0.2699999809265119,-1.049999713897705,-2.760000228881836,-2.8000001907348633,-0.6099996566772479,1,-0.024756183465476478,1.363635575476712,13.25,-1.162160350951362,13.020000457763672,-1.0000046520823798,13.109999656677244,-0.024756183465476478
8096,2005-03-16,13.130000114440918,13.43000030517578,13.109999656677244,13.34000015258789,2026800.0,-0.01500373671491606,-1.559995422380707,-7.000063578854088,69.7959407693784,64.78852214158381,-0.1294636941561471,-0.5753627860836907,-2.051132581456134,-2.6534705097864055,54.785415515501825,0.32000064849853516,0.5172163200865185,0.4790000915527344,-0.43989860221234167,1.3978987853178104,0.01955074467019635,0.9384494384352724,-0.6598952298596465,43.243215378389635,-22.057539696896526,0.45944934688253763,3,-0.03000020980834961,-0.8499999046325684,-2.515000104904175,-2.5850000381469727,-0.27000045776367365,2,-0.017517173945617914,-3.1333231608461203,13.329999923706055,1.363635575476712,13.25,-1.162160350951362,13.020000457763672,-0.017517173945617914
8097,2005-03-17,13.380000114440918,13.43000030517578,13.140000343322756,13.149999618530273,1747400.0,0.019040365409063398,-1.320008544954476,-1.095240257764497,70.16130954990378,65.09358656545228,-0.3049282670537945,-0.8201574054723171,-2.24767225368171,-2.864128698162542,52.69790134374913,0.3000001907348615,0.5366452120991667,0.6990000724792473,-0.27514792557738765,1.6731480705358823,0.21192607345093073,1.186074071507564,-0.8235036053673586,73.8461651322303,8.255720879679728,0.4870739990283171,3,-0.2800002098083496,-1.0999999046325684,-2.7049999237060547,-2.8350000381469727,-0.3000001907348633,3,-0.05754861369041531,-1.559995422380707,13.130000114440918,-3.1333231608461203,13.329999923706055,1.363635575476712,13.25,-0.05754861369041531
8098,2005-03-18,13.199999809265135,13.510000228881836,13.130000114440918,13.5,1894200.0,-0.013452937491496009,1.3749959021889762,-1.3043458430255537,71.90083198295042,66.25870202242511,-0.11333085962476908,-0.6216224579933218,-2.0106876838330425,-2.6471902646194962,50.54182682118918,0.38000011444091797,0.5581144898201718,0.48699979782104386,-0.5121388226627044,1.486138418304792,-0.012569512420830264,0.986569108062918,-0.5640230056586706,32.692293584711194,-33.20519731701131,0.49956931024187434,3,-0.09999990463256658,-0.7999997138977033,-2.499999761581419,-2.6549997329711896,-0.3299999237060529,4,-0.03409089513389829,-1.320008544954476,13.380000114440918,-1.559995422380707,13.130000114440918,-3.1333231608461203,13.329999923706055,-0.03409089513389829
8099,2005-03-21,13.1899995803833,13.390000343322756,12.989999771118164,13.350000381469727,1398800.0,-0.0007575931080555653,2.3333280351586523,0.5333356645357326,71.25000149011694,68.38671326032423,-0.08393975966374612,-0.570791785456958,-1.9423221458722058,-2.6045655275591884,49.62908341200447,0.4000005722045916,0.5234943445229483,0.4324995994567864,-0.5684657461927891,1.433464945106362,-0.06798307336800136,0.9329822722815742,-0.4809009058065641,35.714224893265076,-30.493045697465227,0.500482672824788,3,-0.06499958038330078,-0.7899994850158691,-2.422499656677246,-2.5899996757507324,-0.19999980926513672,0,-0.02653521144276183,1.3749959021889762,13.199999809265135,-1.320008544954476,13.380000114440918,-1.559995422380707,13.130000114440918,-0.02653521144276183
8100,2005-03-22,12.90999984741211,13.350000381469727,12.90999984741211,13.210000038146973,2520100.0,-0.021228183614775742,-1.9333350287532625,1.874991804402377,62.835256881987675,69.41737259047972,0.23136404584150938,-0.2193410863918963,-1.603428327715923,-2.2911625295854137,49.958843964827125,0.4400005340576172,0.46528873584942865,0.09999985694885183,-0.8086485977275473,1.008648311625251,-0.3543243703893477,0.5543240842870514,-0.13362905154272298,0.0,-64.3353056242812,0.4543242273381998,3,0.2700004577636719,-0.2049999237060547,-1.8974997997283936,-2.119999885559082,-0.06999969482421875,1,-0.027110722845250068,2.3333280351586523,13.1899995803833,1.3749959021889762,13.199999809265135,-1.320008544954476,13.380000114440918,-0.027110722845250068
8101,2005-03-23,12.949999809265135,13.0600004196167,12.600000381469727,12.960000038146973,2177200.0,0.0030983704357707698,3.380932053296519,0.033334075079558205,55.707766136266635,68.97944570222144,0.20684539645967526,-0.1944919590509233,-1.5860789065395604,-2.296548826725582,49.778195272954946,0.46000003814697266,0.44225670055929456,0.09249982833862092,-0.7334190602769137,0.9184187169541556,-0.3204596159691455,0.5054592726463873,0.6000003814697301,38.461482031095876,-22.126874848519527,0.4129594443077672,3,0.12500047683715998,-0.24499988555908025,-1.567499637603758,-1.8649997711181623,-0.02999973297118963,2,-0.017760582673659542,-1.9333350287532625,12.90999984741211,2.3333280351586523,13.1899995803833,1.3749959021889762,13.199999809265135,-0.017760582673659542
8102,2005-03-24,13.0,13.119999885559082,12.899999618530273,12.949999809265135,1035000.0,0.0038610186464320684,-1.9333257039679057,-4.999904634750386,48.67724253673537,67.33993442261243,0.15600660471502437,-0.18797222540733394,-1.5730977407738642,-2.3122512197130582,49.63714225172607,0.2200002670288086,0.47070599538037783,0.10050001144409215,-0.6588202325668089,0.8598202554549932,-0.27916011056135837,0.48016013344954267,0.5310001945495628,43.95600940679352,-12.158106285058686,0.3796601220054507,3,0.07500028610229492,-0.2950000762939453,-1.3725001811981201,-1.700000286102295,0.0,3,-0.010769257178673497,3.380932053296519,12.949999809265135,-1.9333350287532625,12.90999984741211,2.3333280351586523,13.1899995803833,-0.010769257178673497
8103,2005-03-28,12.6899995803833,13.0600004196167,12.649999618530273,13.0,2354700.0,-0.023846186124361513,-1.1025663597794324,-6.199984741268925,42.59257378727663,63.390478459213654,0.46295869113926713,0.1543573445254438,-1.200163012841907,-1.970205802130776,48.80696080261379,0.4100008010864258,0.47633666578387235,-0.22500038146972656,-0.9516219328556037,0.5016211699161506,-0.588311157162666,0.1383103942232129,0.8223806179046651,11.39230421004977,-40.91063375632062,0.3633107756929388,3,0.38500070571899414,0.015000343322753906,-1.062499761581421,-1.3899998664855957,0.4400005340576172,0,0.030732888590921048,-1.9333257039679057,13.0,3.380932053296519,12.949999809265135,-1.9333350287532625,12.90999984741211,0.030732888590921048
8104,2005-03-29,12.539999961853027,12.9399995803833,12.34000015258789,12.449999809265135,3690900.0,-0.011820301299469649,-2.8709707190716736,-0.2903226798827347,42.99064462637552,59.54572975122126,0.5606072817549173,0.35401074619146655,-0.9838059787217368,-1.786632367789423,47.590132400768354,0.5999994277954102,0.44716085943422,-0.39499998092651367,-1.0503263811584116,0.26032641930538425,-0.7226631810424617,-0.0673367808105656,0.9541326400985746,19.80195682594598,-30.318271899231718,0.32766320011594885,3,0.38500022888183594,0.16499996185302734,-0.9125001430511475,-1.2400002479553223,0.6499996185302734,1,0.026315783469690768,-1.1025663597794324,12.6899995803833,-1.9333257039679057,13.0,3.380932053296519,12.949999809265135,0.026315783469690768
8105,2005-03-30,12.5,12.75,12.460000038146973,12.5600004196167,4710800.0,-0.003189789631156903,-3.14284643837576,-0.6666701987877629,37.93103286279106,56.005184428267114,0.525781880502473,0.4426984686891249,-0.8781571296282991,-1.7180598378888057,46.307545080066184,0.28999996185302734,0.4108341139339746,-0.45149993896484375,-1.0388141538908524,0.1358142759611649,-0.745157046427849,-0.15784283150183853,0.9479673039770535,20.512807972720015,-28.095779076688398,0.29365710746300444,3,0.4250001907348633,0.2049999237060547,-0.8600001335144043,-1.200000286102295,0.4700002670288068,2,0.039199981689453045,-2.8709707190716736,12.539999961853027,-1.1025663597794324,12.6899995803833,-1.9333257039679057,13.0,0.039199981689453045
8106,2005-03-31,13.039999961853027,13.109999656677244,12.5,12.630000114440918,11338600.0,0.04319999694824217,1.2181836467169362,-6.833283000874196,48.571434132214385,53.60630938185719,-0.031656155855852575,-0.03614779826977532,-1.3461693352773576,-2.2321245870197597,45.071416199119206,0.6099996566772443,0.3252866279309323,0.04850001335143972,-0.4344852623212372,0.5314852890241166,-0.19299262448489962,0.28999265118777906,0.36364865606845953,89.74359601363999,41.28877309773305,0.2414926378363385,3,-0.11499977111816406,-0.309999942779541,-1.3949999809265137,-1.7400002479553223,-0.039999961853027344,3,-0.015337408730844548,-3.14284643837576,12.5,-2.8709707190716736,12.539999961853027,-1.1025663597794324,12.6899995803833,-0.015337408730844548
8107,2005-04-01,12.989999771118164,13.279999732971193,12.869999885559082,13.079999923706055,3493100.0,-0.0038343704663444944,-1.4848481345548181,-0.21951264898259196,49.37757907583017,51.10372572551049,-0.047824577111411415,0.038675329888125276,-1.221666291875966,-2.1563763079726144,43.340504663167536,0.40999984741211115,0.23090836297730455,-0.016000175476074574,-0.47914278370984853,0.4471424327576994,-0.24757147959296155,0.2155711286408124,0.3711029081899788,69.14892645645904,20.19507151174618,0.23157130411688695,4,-0.1249995231628418,-0.22499990463256836,-1.2849998474121094,-1.690000057220459,0.32999992370605646,4,-0.005388737186882486,1.2181836467169362,13.039999961853027,-3.14284643837576,12.5,-2.8709707190716736,12.539999961853027,-0.005388737186882486
8108,2005-04-04,13.1899995803833,13.229999542236328,12.949999809265135,13.09000015258789,1974700.0,0.015396444402548282,2.1111193527707184,-1.1111028694951892,48.73948704345349,48.60255745365899,-0.2787004233611743,-0.15842061015637654,-1.3468493060413032,-2.3322374068980842,41.12709083558419,0.2799997329711932,0.1742954465606168,0.17699966430664027,-0.293122371633304,0.6471217002465846,-0.05806135366333187,0.4120606822766124,0.130258997856032,90.4255114080803,45.01593413445748,0.23506101796997256,4,-0.3449993133544922,-0.41499948501586914,-1.484999656677246,-1.8899998664855957,0.0800008773803711,0,-0.01440482080574712,-1.4848481345548181,12.989999771118164,1.2181836467169362,13.039999961853027,-3.14284643837576,12.5,-0.01440482080574712
8109,2005-04-05,13.300000190734865,13.300000190734865,13.18000030517578,13.210000038146973,1873400.0,0.008339697790071376,1.6666596024244216,0.9000066757584316,49.37759910789934,47.10726214542695,-0.415109746615709,-0.25885269988084225,-1.3795347309382144,-2.4167355723467043,38.6163878862772,0.11999988555908558,0.09582474956465781,0.27250027656555353,-0.2148070666021269,0.759807619733234,0.02884660498171243,0.5161539481493946,-0.9600000381469744,100.0,55.81671555907781,0.2436536715838406,4,-0.4800000190734881,-0.5050001144409197,-1.4425003528594988,-2.00000047683716,-0.07000064849853693,1,-0.012781960440299334,2.1111193527707184,13.1899995803833,-1.4848481345548181,12.989999771118164,1.2181836467169362,13.039999961853027,-0.012781960440299334
8110,2005-04-06,13.130000114440918,13.3100004196167,12.989999771118164,13.270000457763672,2538600.0,-0.012781960440299334,1.9090932735698154,-1.555556732929228,50.0,46.473065908063994,-0.23537275639646182,-0.06957999285171823,-1.1287322664478623,-2.2200466314232123,36.87345865742564,0.32000064849853516,0.018256781308298997,0.08800020217895543,-0.39303382734677506,0.5690342317046859,-0.1525168125839098,0.3285172169418207,-0.7707999610900877,77.7777516138869,32.092714122556686,0.24051701476286524,4,-0.30499982833862305,-0.3200001716613752,-1.252500295639038,-1.830000400543213,-0.18000030517578303,2,0.004569647023566548,1.6666596024244216,13.300000190734865,2.1111193527707184,13.1899995803833,-1.4848481345548181,12.989999771118164,0.004569647023566548
8111,2005-04-07,13.270000457763672,13.329999923706055,13.039999961853027,13.100000381469727,1681200.0,0.010662630777038329,1.0000065770867452,-1.2142832814490365,47.5771015796954,46.350828023948445,-0.3634254979960101,-0.19766207053238283,-1.187216466376647,-2.3345084706278687,35.054668040368774,0.28999996185302734,-0.05693182607358871,0.2140005111694343,-0.27685920043490597,0.7048602227737746,-0.031429344632735834,0.45943036697160444,-0.8727682937622063,86.95663892027491,42.981756869430924,0.24542985580217036,4,-0.4350004196166992,-0.4600005149841291,-1.4200005531311035,-1.9700007438659668,-0.5,3,-0.022607398672646495,1.9090932735698154,13.130000114440918,1.6666596024244216,13.300000190734865,2.1111193527707184,13.1899995803833,-0.022607398672646495
8112,2005-04-08,13.130000114440918,13.359999656677244,13.09000015258789,13.199999809265135,1344300.0,-0.010550138545085463,-2.600002543137954,-0.4117627259365534,48.430501136283,46.99948661828248,-0.22690707548850675,-0.059117501280368856,-0.9772517501178868,-2.171121167379038,33.13813280474989,0.2699995040893537,-0.09534667597694124,0.07300014495849538,-0.41840397076215297,0.5644042606791437,-0.1727019129018288,0.31870220281881956,-0.6768018848571771,43.90252979651883,-1.4375800333481337,0.24570205786032395,4,-0.2800002098083496,-0.18499994277954102,-1.2800004482269287,-1.830000400543213,-0.27000045776367365,4,-0.009900998728700539,1.0000065770867452,13.270000457763672,1.9090932735698154,13.130000114440918,1.6666596024244216,13.300000190734865,-0.009900998728700539
8113,2005-04-11,13.149999618530273,13.229999542236328,13.079999923706055,13.229999542236328,1122300.0,0.0015231914634454835,2.749994039529838,1.1428610354223723,49.107143997537484,47.679097659522704,-0.19533513793630242,-0.07260071076223262,-0.9298029049103782,-2.1665816258838397,30.991719502680624,0.14999961853027344,-0.11088429198452765,0.08649969100952148,-0.40628092747144073,0.5792803094904837,-0.15989061823095874,0.3328900002500017,-0.6242572747790529,43.24321537838994,-3.177585410244113,0.24639030924048094,4,-0.23999977111816406,-0.20499944686889648,-1.2624998092651367,-1.8499999046325684,-0.05999946594238281,0,0.012927762830836187,-2.600002543137954,13.130000114440918,1.0000065770867452,13.270000457763672,1.9090932735698154,13.130000114440918,0.012927762830836187
8114,2005-04-12,13.279999732971193,13.289999961853027,12.960000038146973,13.020000457763672,1069000.0,0.009885940548449268,1.357144560134332,-3.2499940395298603,58.85166721803313,50.00361258788293,-0.23392736003727777,-0.2110591987400081,-0.9871967738767768,-2.2683232086782734,28.573261473809875,0.3299999237060547,-0.10834613451192787,0.21499981880188201,-0.28034703358194335,0.7103466711857074,-0.03267360739003067,0.4626732449937947,-0.6875168041858899,80.00000000000081,26.562720949365975,0.24767342619191293,4,-0.34999990463257014,-0.33499956130981623,-1.1899995803833026,-1.8599996566772479,-0.3499994277954137,1,-0.0007529574855860144,2.749994039529838,13.149999618530273,-2.600002543137954,13.130000114440918,1.0000065770867452,13.270000457763672,-0.0007529574855860144
8115,2005-04-13,13.0,13.25,12.960000038146973,13.25,3224600.0,-0.021084317665761576,1.3199996948242188,-0.961541141991491,51.07296506237972,50.28156046901242,0.13908204470540042,0.04527123397854993,-0.6421502381861561,-1.9602885318885157,25.663490273629407,0.3199996948242205,-0.07061924400625763,-0.048499917984008434,-0.5284243377126447,0.4314245017446279,-0.2884621278483266,0.19146229188030972,-0.34611573298334086,10.000000000000044,-43.45901433188054,0.23996220986431824,4,0.11499977111816406,-0.05499982833862305,-0.757500171661377,-1.4650001525878906,0.14000034332275568,2,0.017692272479717497,1.357144560134332,13.279999732971193,2.749994039529838,13.149999618530273,-2.600002543137954,13.130000114440918,0.017692272479717497
8116,2005-04-14,12.899999618530273,13.119999885559082,12.869999885559082,13.100000381469727,1698800.0,-0.0076923370361328125,1.0833353201567206,0.8000030517578125,47.89915259263059,50.11729085976801,0.24265242907018525,0.13402879075355756,-0.4885296142756239,-1.834625818814514,23.070330628699683,0.25,-0.021031830795873674,-0.13700027465820241,-0.6197163678784676,0.3457158185620628,-0.378358321268335,0.10435777195193019,-0.1896261203407672,6.122397343723869,-46.53360026538364,0.24135804661013255,4,0.21500015258789062,0.045000553131103516,-0.6274998188018799,-1.364999771118164,0.1900005340576172,3,0.003875983892514201,1.3199996948242188,13.0,1.357144560134332,13.279999732971193,2.749994039529838,13.149999618530273,0.003875983892514201
8117,2005-04-15,12.609999656677244,13.020000457763672,12.5,12.869999885559082,2889300.0,-0.02248061786269029,-1.1666706403134413,1.2999961853172952,48.30508680050429,50.069024166106985,0.528676763867395,0.38302223160860294,-0.15587792434197745,-1.5189523013351174,20.524973043845602,0.5200004577636719,0.04153802219038383,-0.38850021362304865,-0.8787966742217623,0.10179624697566503,-0.6336484439224055,-0.1433519833236918,0.75,13.924007846687566,-42.13597546504304,0.24514823029935642,4,0.32000017166137873,0.33500051498413264,-0.27749967575073065,-1.074999809265135,0.42000007629394887,4,0.012688406458576162,1.0833353201567206,12.899999618530273,1.3199996948242188,13.0,1.357144560134332,13.279999732971193,0.012688406458576162
8118,2005-04-18,12.75,12.789999961853027,12.460000038146973,12.56999969482422,2403800.0,0.01110232729059768,1.538458716942376,-0.6923082566115132,54.468083379495184,50.63463352961764,0.35726953036144415,0.21879837432016558,-0.2500755946902835,-1.6331623712534284,17.756171515073333,0.3299999237060547,0.043575810048675834,-0.22599987983703684,-0.7186576366234512,0.2666578769493775,-0.472328758230244,0.02032899855617032,0.5927996635436994,34.93975765180083,-24.644708116124065,0.24632887839320675,4,0.15999984741210938,0.19500017166137695,-0.33249998092651367,-1.2150001525878906,0.4700002670288068,0,0.008627424053117227,-1.1666706403134413,12.609999656677244,1.0833353201567206,12.899999618530273,1.3199996948242188,13.0,0.008627424053117227
8119,2005-04-19,12.84000015258789,12.979999542236328,12.640000343322756,12.75,1607700.0,0.007058835497089522,-1.193546997766566,0.5000000000000049,57.083332008786485,51.42167041948281,0.21809095321292737,0.10670344714245417,-0.2993752332774129,-1.6961080657928225,15.259853940385062,0.33999919891357244,0.049071965944648355,-0.118499755859375,-0.6039632856909858,0.3669637739722358,-0.3612315207751813,0.12423200905643128,0.4674875259399389,48.101282631658364,-15.746965229629808,0.24273176491580545,4,0.06999969482421875,0.10500001907348633,-0.38500022888183594,-1.3050003051757812,0.36999988555908203,1,0.019470404753041404,1.538458716942376,12.75,-1.1666706403134413,12.609999656677244,1.0833353201567206,12.899999618530273,0.019470404753041404
8120,2005-04-20,12.5600004196167,12.899999618530273,12.5,12.880000114440918,1881400.0,-0.021806832526770514,1.2222281091219278,-3.5555461365659307,38.78506422145914,50.444777379678776,0.4567672633104891,0.3785459099453412,0.026325255859898533,-1.3928024635766523,13.142559411215657,0.39999961853027344,0.03356654534056602,-0.3809995174407952,-0.8980315516694795,0.13603251678788908,-0.6395155345551373,-0.12248350032645305,0.7135877532958954,15.151576452908708,-43.54478589548501,0.2585160171143426,4,0.34999942779541016,0.38499975204467773,-0.10500049591064453,-1.0250005722045898,0.6899995803833008,2,0.0294585886303953,-1.193546997766566,12.84000015258789,1.538458716942376,12.75,-1.1666706403134413,12.609999656677244,0.0294585886303953
8121,2005-04-21,12.720000267028807,12.739999771118164,12.510000228881836,12.739999771118164,2066000.0,0.012738840928875561,22.00052453388012,0.06249850988246508,44.000013563362295,49.95250098268759,0.2352883944822164,0.21126315917845595,-0.08420524356362868,-1.5302455006682916,12.19079540921303,0.22999954223632812,0.00871991432391006,-0.20949969291687154,-0.735836578824939,0.31683719299119595,-0.4726681358709044,0.05366875003716132,0.5210443804931622,46.428577510673165,-10.493454091756874,0.2631684429540333,4,0.15499973297119318,0.20499992370605646,-0.050000190734861505,-1.0950002670288068,0.5099992752075213,3,0.03301887322932062,1.2222281091219278,12.5600004196167,-1.193546997766566,12.84000015258789,1.538458716942376,12.75,0.03301887322932062
8122,2005-04-22,12.859999656677244,12.9399995803833,12.609999656677244,12.720000267028807,1382200.0,0.01100624109351056,1.2000050862759417,-7.0001430546939565,42.465757003843436,49.21456909449935,0.059185743466139584,0.06349282847131121,-0.176924205159656,-1.6445692580205051,10.798868398866613,0.32999992370605646,-0.004553881078649624,-0.06250028610229741,-0.5886131396493699,0.4636125674447751,-0.32555671287583365,0.20055614067123884,0.3498032064697245,76.92307692307658,23.237721683793907,0.2630564267735361,4,0.015000343322755683,0.06500053405761896,-0.16999959945678533,-1.2349996566772443,0.3699998855590838,4,0.017884953503184864,22.00052453388012,12.720000267028807,1.2222281091219278,12.5600004196167,-1.193546997766566,12.84000015258789,0.017884953503184864
8123,2005-04-25,13.079999923706055,13.079999923706055,12.9399995803833,12.949999809265135,1342500.0,0.01710733070778736,1.1538495396691486,0.9285762942779419,45.21738589598729,47.69964894760538,-0.19197658366534043,-0.1325894298408432,-0.34772470401152944,-1.8375136129844822,10.384125987451037,0.22000026702881037,-0.01831001534974952,0.13799996376037527,-0.38068659644586944,0.65668652396662,-0.12134331634274709,0.3973432438634976,0.09981082644091366,100.0,50.01791741465619,0.2593432801031224,4,-0.22499990463256836,-0.1549997329711914,-0.3899998664855957,-1.4549999237060547,0.5699996948242188,0,-0.00382264457389192,1.2000050862759417,12.859999656677244,22.00052453388012,12.720000267028807,1.2222281091219278,12.5600004196167,-0.00382264457389192
8124,2005-04-26,12.869999885559082,13.229999542236328,12.869999885559082,13.079999923706055,1756200.0,-0.016055048881641887,-2.4285675360239054,-1.6153834867769283,44.44443991607668,46.96314615357171,-0.05168655651606002,0.10898890615620971,-0.10639207097777792,-1.6066732836470194,11.085734584594508,0.3599996566772461,-0.031332559656407355,-0.08850007057190012,-0.5732256720634119,0.39622553091961166,-0.330862871317656,0.15386273017385577,-0.4099998474121094,50.6849476131999,4.044554698276151,0.24236280074575628,4,-0.02500009536743164,-0.004999637603759766,-0.11999988555908203,-1.244999885559082,0.7100000381469727,1,0.027195057077074702,1.1538495396691486,13.079999923706055,1.2000050862759417,12.859999656677244,22.00052453388012,12.720000267028807,0.027195057077074702
8125,2005-04-27,12.989999771118164,13.130000114440918,12.720000267028807,13.0,2068900.0,0.009324000514850717,2.0370307577106335,0.047620128882248494,43.9655016491991,46.52607382652376,-0.1936148187495501,0.029071287839775195,-0.20881551622375305,-1.7033268040471583,11.641012032511256,0.40999984741211115,-0.04691449011329496,0.006999826431274059,-0.4270314254895027,0.4410310783520508,-0.2100157995291152,0.22401545239166332,-0.5145997428894038,66.66666666666666,24.08807826728699,0.21701562596038876,4,-0.14499998092651367,-0.1399998664855957,-0.22749972343444824,-1.364999771118164,0.75,2,0.016936125550822245,-2.4285675360239054,12.869999885559082,1.1538495396691486,13.079999923706055,1.2000050862759417,12.859999656677244,0.016936125550822245
8126,2005-04-28,12.84000015258789,13.029999732971193,12.789999961853027,12.989999771118164,1123600.0,-0.011547314947901732,1.0869586850878044,14.999618539004388,43.77682210200555,46.02293330446835,-0.05925215909931758,0.1721451433319512,-0.056160007250252164,-1.527582277127303,11.268727772049747,0.23999977111816584,-0.10493751050405464,-0.13299980163574254,-0.5707018869828406,0.30470228371135555,-0.3518508443092916,0.0858512410378065,-0.3495081340789792,37.09686102655386,-5.094731186714867,0.21885104267354888,4,0.004999637603759766,0.009999752044677734,0.10249996185302734,-1.2150001525878906,1.47999954223633,3,0.03193145191119595,2.0370307577106335,12.989999771118164,-2.4285675360239054,12.869999885559082,1.1538495396691486,13.079999923706055,0.03193145191119595
8127,2005-04-29,12.920000076293945,13.039999961853027,12.739999771118164,13.010000228881836,1766700.0,0.006230523579077385,3.00001271568989,0.600002543137978,45.18829286667391,44.99184546971043,-0.10130770495020336,0.09131383952005123,-0.13445393375156023,-1.5828671255004316,10.416769016500513,0.3000001907348633,-0.1237980721958607,-0.04949989318847692,-0.4877487516261212,0.38874896524916736,-0.26862432240729994,0.1696245360303461,-0.41471790731048586,39.21570460737568,-2.725428554347488,0.21912442921882253,4,-0.05500030517578125,-0.07000017166137695,-0.029999971389770508,-1.2950000762939453,1.1800003051757812,4,0.023993766572121045,1.0869586850878044,12.84000015258789,2.0370307577106335,12.989999771118164,-2.4285675360239054,12.869999885559082,0.023993766572121045
8128,2005-05-02,13.0,13.220000267028807,12.800000190734865,13.010000228881836,1816600.0,0.006191944522728088,-1.0487816224564803,0.11111346585851736,44.0170976746233,43.5400416548034,-0.15881708762695368,-0.003847474788381433,-0.20469075967740302,-1.634561774250951,9.726179895056225,0.42000007629394176,-0.12497484088072142,0.040000009536743875,-0.38619489906379023,0.466194918137278,-0.17309744476352407,0.2530974638370118,-0.4802234835514838,54.901986450325815,17.040775250960415,0.21309745430026722,5,-0.13500022888183594,-0.15000009536743164,-0.1099998950958252,-1.375,1.1899995803833008,0,0.017692272479717497,3.00001271568989,12.920000076293945,1.0869586850878044,12.84000015258789,2.0370307577106335,12.989999771118164,0.017692272479717497
8129,2005-05-03,13.130000114440918,13.199999809265135,12.890000343322756,13.09000015258789,1673500.0,0.010000008803147553,2.444450920034149,-3.999904634751097,52.968039711180325,45.11592782032799,-0.2719534695169603,-0.15519342979229833,-0.31483400285915764,-1.7355326437271454,8.831462011020797,0.30999946594237926,-0.10106621195455112,0.1785001277923577,-0.2253380055512153,0.5823382611359307,-0.023418938879428808,0.3804191944641442,-0.5960191374766453,81.99996948242223,38.9367592428901,0.2019190666717863,5,-0.26000022888183594,-0.2800002098083496,-0.24000000953674316,-1.505000114440918,1.1899995803833026,1,0.0396039222815725,-1.0487816224564803,13.0,3.00001271568989,12.920000076293945,1.0869586850878044,12.84000015258789,0.0396039222815725
8130,2005-05-04,13.1899995803833,13.350000381469727,12.899999618530273,13.220000267028807,2706600.0,0.004569647023566548,2.1034437399700088,-0.7500178814104412,56.74418934749561,46.53194735189835,-0.26059381767038836,-0.22184133360261882,-0.33968529033552386,-1.7649012397130583,8.71052706657786,0.4500007629394531,-0.10180083270580553,0.23549962043762207,-0.17476207884598338,0.6457613197212275,0.030368770795819344,0.4406304700794248,-0.6420982321135877,73.77038672236536,24.958957384738937,0.2051308496418026,5,-0.20999956130981445,-0.2799997329711914,-0.3749995231628418,-1.5649995803833008,1.1500005722045898,2,0.029567881404847007,2.444450920034149,13.130000114440918,-1.0487816224564803,13.0,3.00001271568989,12.920000076293945,0.029567881404847007
8131,2005-05-05,12.970000267028807,13.25,12.899999618530273,13.1899995803833,2346000.0,-0.016679250974479642,1.058824849375624,7.33314260283602,58.65386907873138,48.33062647133035,-0.0015674879543539078,-0.026846070891394902,-0.09088285047969613,-1.5146006856953793,8.530541678762393,0.35000038146972656,-0.1220162927692705,0.030500316619871626,-0.35220317825360326,0.4132038114933465,-0.16085143081686581,0.22185206405660907,-0.3900149574310934,37.70496160292139,-14.87839771885676,0.19135174743673738,5,0.06500005722046076,-0.06000041961669744,-0.15500020980834783,-1.3200001716613752,1.3299999237060582,3,0.059367732323551525,2.1034437399700088,13.1899995803833,2.444450920034149,13.130000114440918,-1.0487816224564803,13.0,0.059367732323551525
8132,2005-05-06,13.0,13.09000015258789,12.84000015258789,12.979999542236328,1431000.0,0.002313009433581481,1.4999904632932155,-0.09091145539824623,56.34518601998747,49.567048707330365,-0.010750230149895401,-0.07070977679650703,-0.09629506181500602,-1.5160524979153305,8.168697429724126,0.25,-0.06753557186094383,0.0670000553131107,-0.30638256929638885,0.44038267992261027,-0.11969125699163996,0.2536913676178614,-0.3892140875274066,36.363589074017035,-17.689351990941113,0.1866913123047498,5,0.03500032424926758,-0.09000015258789062,-0.1724998950958252,-1.3399996757507324,1.300000190734865,4,0.10153843806340168,1.058824849375624,12.970000267028807,2.1034437399700088,13.1899995803833,2.444450920034149,13.130000114440918,0.10153843806340168
8133,2005-05-09,13.31999969482422,13.34000015258789,12.920000076293945,13.010000228881836,1836500.0,0.024615361140324588,1.399997820175367,15.499618539004477,60.90909563806103,51.39645489866196,-0.3275736493248669,-0.39771134643636863,-0.39457422040871215,-1.8048746550459622,8.097431485654495,0.4200000762939453,-0.025806609356124,0.3784997463226336,-0.022408229093322518,0.7794077217385897,0.17804575861465644,0.5789537340306108,-0.6796452035917415,94.11751506243795,37.68780224922873,0.20045398770797776,5,-0.28499937057495295,-0.40999984741211115,-0.5049996376037615,-1.659999370574953,1.0600004196166974,0,0.05855861145016328,1.4999904632932155,13.0,1.058824849375624,12.970000267028807,2.1034437399700088,13.1899995803833,0.05855861145016328
8134,2005-05-10,13.270000457763672,13.350000381469727,13.149999618530273,13.15999984741211,1913300.0,-0.003753696562018516,-2.0769095337304497,0.3548412898621149,68.02033798859551,54.06921449192823,-0.2401183669276854,-0.3673329933202929,-0.31525051853106234,-1.7252688238589542,8.479640803822615,0.20000076293945312,0.01160202454222592,0.32900047302246094,-0.07015118099464601,0.7281521270395679,0.12942464601390746,0.5285763000310144,-0.6012601309217036,84.31374748959374,21.726458251490072,0.19957582700855384,5,-0.22500038146972656,-0.3600006103515625,-0.46000027656555176,-1.6100001335144043,1.1899995803833008,1,0.06932924573347532,1.399997820175367,13.31999969482422,1.4999904632932155,13.0,1.058824849375624,12.970000267028807,0.06932924573347532
8135,2005-05-11,13.229999542236328,13.279999732971193,13.09000015258789,13.270000457763672,1344300.0,-0.003014386898829491,5.333375719235466,-0.3636426688861146,63.78378266918848,56.292210110504115,-0.18158936910925583,-0.32592810587941656,-0.24675247440458925,-1.6536772895670708,8.785693772833055,0.18999958038330256,0.026662778002107146,0.27749958038330114,-0.1415656592951855,0.6965648200617878,0.06796696054405871,0.48703220022254357,-0.5340088132092493,76.47043423951052,11.350112466983461,0.2095326198392433,5,-0.1849994659423828,-0.31999969482421875,-0.422499418258667,-1.5699992179870605,1.3400001525878924,2,0.08238852534409413,-2.0769095337304497,13.270000457763672,1.399997820175367,13.31999969482422,1.4999904632932155,13.0,0.08238852534409413
8136,2005-05-12,12.949999809265135,13.350000381469727,12.850000381469727,13.229999542236328,2078900.0,-0.02116400171272137,-1.0833394593842822,6.999833110814464,52.26131279400995,57.07810121354145,0.12924636170073178,-0.04425963512549913,0.05682167022580664,-1.3437137434741384,9.093503226823655,0.5,0.05456084712743525,-0.005000162124636276,-0.42334261074714874,0.4133422864978762,-0.21417138643589162,0.20417106218661907,-0.22784869414035036,21.568550453088246,-40.32139643800954,0.20917122431125618,5,0.12500047683715998,-0.03999996185302557,-0.13249969482421697,-1.24999952316284,1.6000003814697301,3,0.10733593542822084,5.333375719235466,13.229999542236328,-2.0769095337304497,13.270000457763672,1.399997820175367,13.31999969482422,0.10733593542822084
8137,2005-05-13,12.770000457763672,13.100000381469727,12.270000457763672,13.0,4750400.0,-0.013899564027227362,2.8604620216106884,0.8214277199328288,42.05128330529366,56.85967739472704,0.31930946143716454,0.1563577203515223,0.24396043356016506,-1.13545110337337,9.174957425938668,0.8299999237060547,0.0715907129511173,-0.1929995536804192,-0.5890907209081799,0.2030916135473415,-0.3910451372942987,0.005046029933460261,0.5799999237060547,46.29629956678458,-10.327961141191537,0.1980455836138803,5,0.039999961853027344,0.04499959945678711,0.05249953269958496,-1.070000171661377,2.029999732971193,4,0.11981203430897391,-1.0833394593842822,12.949999809265135,5.333375719235466,13.229999542236328,-2.0769095337304497,13.270000457763672,0.11981203430897391
8138,2005-05-16,12.859999656677244,12.90999984741211,12.6899995803833,12.770000457763672,1643900.0,0.00704770522219178,1.3157973989730412,-0.39130164364021586,49.72676912173179,56.499536218121655,0.23173184984672623,0.07907623613240666,0.1510103595576613,-1.1981331191260214,9.143630660712828,0.2200002670288086,0.10399116249589291,-0.10850033760070943,-0.49507887393242456,0.2780781987310057,-0.301789605766567,0.08478893056514814,0.49000072479248225,54.62955931413135,-2.632550766607821,0.19328926816585723,5,-0.0499992370605451,-0.0499992370605451,0.03750038146972834,-1.1549997329711896,2.050000190734865,0,0.11197516115872808,2.8604620216106884,12.770000457763672,-1.0833394593842822,12.949999809265135,5.333375719235466,13.229999542236328,0.11197516115872808
8139,2005-05-17,13.09000015258789,13.109999656677244,12.75,12.789999961853027,1547400.0,0.017884953503184864,1.117650028750555,3.333365122760236,52.57733377772664,56.036552265925096,-0.005072795431464883,-0.13832665285862333,-0.07803971062224946,-1.3982436403776646,9.542085405141785,0.3599996566772443,0.13451872622497696,0.10900015830993581,-0.27624867767416994,0.49424899429404157,-0.08362425968211795,0.3016245763019896,0.23840023040771463,75.92590303250793,19.03328238327302,0.19262441799205302,5,-0.2799997329711914,-0.2799997329711914,-0.16250014305114746,-1.325000286102295,1.8899993896484375,1,0.0985485062502458,1.3157973989730412,12.859999656677244,2.8604620216106884,12.770000457763672,-1.0833394593842822,12.949999809265135,0.0985485062502458
8140,2005-05-18,12.93000030517578,13.199999809265135,12.850000381469727,13.199999809265135,2942400.0,-0.012223059247289614,1.592593115871629,-0.8999977747613431,52.30769983176175,55.33142234959514,0.127584511336174,0.05355996877159619,0.08655139508070597,-1.209300095743762,9.427870774917881,0.3499994277954084,0.16004746130627723,-0.06949968338012802,-0.4014776447243289,0.26247827796407286,-0.23548866405222846,0.09648929729197242,0.37723207931518665,61.111101299646094,1.643628023582508,0.1659889806721004,5,-0.11999988555908025,-0.11999988555908025,0.007499694824220526,-1.0450000762939435,2.109999656677248,2,0.11832944291259961,1.117650028750555,13.09000015258789,1.3157973989730412,12.859999656677244,2.8604620216106884,12.770000457763672,0.11832944291259961
8141,2005-05-19,13.140000343322756,13.239999771118164,12.9399995803833,13.0,1906300.0,0.016241301870883573,-1.3076832788641057,-0.5185207424544862,55.28847542565801,55.21401006133632,-0.06231851100624475,-0.13002799313716373,-0.12115818005164947,-1.3877237590232472,9.26058865582148,0.3099994659423846,0.15595191905168093,0.1195003509521495,-0.19043843571668084,0.42943913762097985,-0.03546904238226567,0.2744697442865647,0.14648740263366378,89.69077334193297,26.518915883160005,0.15496939333441473,5,-0.32999992370605646,-0.32999992370605646,-0.11000037193298517,-1.205000400543213,2.0199995040893537,3,0.10882795389180755,1.592593115871629,12.93000030517578,1.117650028750555,13.09000015258789,1.3157973989730412,12.859999656677244,0.10882795389180755
8142,2005-05-20,13.09000015258789,13.15999984741211,12.979999542236328,13.140000343322756,1311500.0,-0.003805189454220481,3.0000423859024488,-0.35714334371020084,52.1951285322049,54.24579149401896,0.0020012210275446307,-0.06525912097914599,-0.0732698553439235,-1.3078737533741815,9.792849932533404,0.18000030517578125,0.13525838363807097,0.05800013542175364,-0.24382576338151907,0.35982603422502635,-0.09291281397988271,0.20891308482339,0.17615784760467434,72.7273515433046,8.157896028550994,0.15091294940163671,5,-0.2799997329711914,-0.2799997329711914,-0.06000018119812012,-1.130000114440918,2.050000190734865,4,0.11153552491428598,-1.3076832788641057,13.140000343322756,1.592593115871629,12.93000030517578,1.117650028750555,13.09000015258789,0.11153552491428598
8143,2005-05-23,13.029999732971193,13.210000038146973,12.93000030517578,13.119999885559082,1619800.0,-0.004583683645323355,1.0740685796634726,1.7999961853171869,47.47473482524144,51.96294669809073,0.018482754538666768,-0.009693652243399242,-0.013220666901551326,-1.2177500420835745,9.907330276360863,0.2799997329711932,0.12454429018233171,0.0004997253417986514,-0.3004792586422216,0.3014787093258189,-0.14998976665021146,0.15098921733380877,0.21623511637279336,57.14282933892859,-5.006076900795975,0.15048949199201053,5,-0.21999931335449396,-0.21999931335449396,-0.09249973297119318,-0.9599995613098162,2.1199998855590803,0,0.13584040629600724,3.0000423859024488,13.09000015258789,-1.3076832788641057,13.140000343322756,1.592593115871629,12.93000030517578,0.13584040629600724
8144,2005-05-24,13.220000267028807,13.289999961853027,13.039999961853027,13.050000190734865,1379500.0,0.014581775744540781,-1.631571550469307,-1.8888865341414804,50.71091718214824,50.51040608841959,-0.2004339515965956,-0.1814306385619897,-0.20837831091545134,-1.3762166230241242,9.661229030826338,0.26000022888183416,0.12346526446903638,0.1730002403259263,-0.12962675027459447,0.4756272309264471,0.021686745025665033,0.3243137356261876,-0.9499998092651349,84.09096327700107,22.444966616966433,0.15131349530026067,5,-0.4099998474121076,-0.4099998474121076,-0.29250025749206365,-0.9999999999999982,1.8400001525878924,1,0.1278365768719556,1.0740685796634726,13.029999732971193,3.0000423859024488,13.09000015258789,-1.3076832788641057,13.140000343322756,0.1278365768719556
8145,2005-05-25,13.210000038146973,13.380000114440918,13.06999969482422,13.239999771118164,1034600.0,-0.0007564469500636051,-1.0000000000000115,-0.17646893828047358,56.31578471852049,50.96090296892076,-0.2163170411627533,-0.16243140738925987,-0.2063367551871913,-1.3360171586838803,10.039228006050525,0.31000041961669744,0.08285654623052352,0.15199999809265208,-0.15781137815836388,0.46181137434366804,-0.002905690032855901,0.30690568621816006,-0.9195995903015142,62.22218925568882,-2.350889997078056,0.15490568812550773,5,-0.38499975204467773,-0.38499975204467773,-0.2825000286102295,-0.929999828338623,1.890000343322754,2,0.1339893640407317,-1.631571550469307,13.220000267028807,1.0740685796634726,13.029999732971193,3.0000423859024488,13.09000015258789,0.1339893640407317
8146,2005-05-26,13.25,13.350000381469727,13.170000076293945,13.199999809265135,801200.0,0.0030280061875487263,-2.272743035988313,-1.6666878596179504,56.54450314063451,52.571260728403075,-0.23388193145221337,-0.17933488865612013,-0.24754709967117705,-1.3443206782527977,10.437654515594255,0.18000030517578125,0.02963680988800732,0.17149996757507324,-0.1317646249055322,0.4747645600556787,0.01986767133477052,0.32313226381537596,-0.9160155654907225,71.11107343507288,2.847008837053096,0.15163229624030297,5,-0.21500015258789062,-0.4249997138977051,-0.32249999046325684,-0.9699997901916504,1.9099998474121094,3,0.1350943367436248,-1.0000000000000115,13.210000038146973,-1.631571550469307,13.220000267028807,1.0740685796634726,13.029999732971193,0.1350943367436248
8147,2005-05-27,13.229999542236328,13.359999656677244,13.18000030517578,13.199999809265135,1259400.0,-0.00150946851046585,-4.142931102603317,0.5999923706345867,47.20496526494361,52.29106029987106,-0.15842911943252425,-0.14221046645576152,-0.23707386734769464,-1.2901828850458639,11.050444624875839,0.17999935150146484,-0.01156433617952679,0.13599953651428187,-0.16483425005911556,0.4368333230876793,-0.014417356772417733,0.2864164298009815,-0.8541744805297853,66.666525381523,1.6036488818390353,0.15041689328669916,5,-0.16499948501586914,-0.4049992561340332,-0.3299994468688965,-0.9499993324279785,2.020000457763672,4,0.14588060256648694,-2.272743035988313,13.25,-1.0000000000000115,13.210000038146973,-1.631571550469307,13.220000267028807,0.14588060256648694
8148,2005-05-31,13.229999542236328,13.449999809265135,13.06999969482422,13.229999542236328,2284900.0,0.0,-1.3750029802350852,0.0,48.717920502757096,51.86223660265223,-0.11222706789572001,-0.13080229263496967,-0.24099468790185874,-1.2534635743278137,10.93849273612253,0.3800001144409144,-0.006456238010921211,0.12449955940246582,-0.17877883530908178,0.4277779541140134,-0.027139637953307982,0.2761387567582396,-0.814007478420411,46.34137831576421,-15.613618400186745,0.15163919735577425,5,-0.07999944686889648,-0.36999940872192383,-0.3299994468688965,-0.9499993324279785,2.060000419616699,1,0.14436892420054992,-4.142931102603317,13.229999542236328,-2.272743035988313,13.25,-1.0000000000000115,13.210000038146973,0.14436892420054992
8149,2005-06-01,13.649999618530273,13.75,13.1899995803833,13.25,4132200.0,0.031746038611196514,-1.1538458716942377,100.0,60.82474125446482,52.80857453850812,-0.4966673519571252,-0.5374006723093654,-0.6597935994049884,-1.6337696183403345,11.193075589822898,0.5600004196166992,0.050506443898061804,0.5184996604919441,0.129369970317752,0.9076293506661361,0.3239348154048489,0.7130645055790392,-1.1719670899874028,85.29406814841406,24.135216078099845,0.19456484508709565,6,-0.3099994659423828,-0.6399993896484375,-0.7599995136260986,-1.3699994087219238,1.8200006484985334,2,0.10989011296115403,-1.3750029802350852,13.229999542236328,-4.142931102603317,13.229999542236328,-2.272743035988313,13.25,0.10989011296115403
8150,2005-06-02,13.579999923706055,13.850000381469727,13.239999771118164,13.699999809265135,3536200.0,-0.005128182914319823,1.9047576878449965,-0.29999999999999555,68.20809057367636,54.24408733273238,-0.3629354334589081,-0.46028404192590244,-0.5803547676444065,-1.5228025837100692,11.093543800309444,0.6100006103515625,0.08555634310780214,0.4289999485015876,-0.00854802779874575,0.866547924801921,0.21022596035142094,0.6477739366517543,-1.000209997446614,65.38458716942368,-0.7498610848354303,0.21877398815016658,6,-0.18999958038330078,-0.5199995040893555,-0.7249999046325684,-1.179999828338623,2.0500001907348633,3,0.10898383683545299,-1.1538458716942377,13.649999618530273,-1.3750029802350852,13.229999542236328,-4.142931102603317,13.229999542236328,0.10898383683545299
8151,2005-06-03,13.739999771118164,13.75,13.520000457763672,13.550000190734865,2981900.0,0.011782021230560158,1.1904714329181065,-1.5833313465099548,78.36253657143686,57.151577114869255,-0.4792759010446179,-0.589883318963258,-0.7301511669724512,-1.6420854972196217,10.988633189213298,0.22999954223632812,0.10397646108601144,0.5504998207092289,0.0491555218815396,1.0518441195369181,0.29982767129538423,0.8011719701230735,-1.0331887993376956,85.89737006198874,16.54080391536715,0.2506721494138445,6,-0.34999942779541016,-0.6799993515014648,-0.8924999237060547,-1.3399996757507324,1.8600006103515625,4,0.09898112321736119,1.9047576878449965,13.579999923706055,-1.1538458716942377,13.649999618530273,-1.3750029802350852,13.229999542236328,0.09898112321736119
8152,2005-06-06,14.31999969482422,14.43000030517578,14.020000457763672,14.1899995803833,4323200.0,0.0422125133455411,1.3428473336730353,0.6842126397261601,83.18179315773894,61.11902804070232,-0.9682766014644972,-1.1235254572407705,-1.294609522014662,-2.1756663933873366,11.725766363215987,0.6900005340576154,0.15371447513716063,1.0644997596740744,0.36129005305511974,1.767709466293029,0.7128949063645962,1.4161046129835526,-1.4988697820748254,91.91172345701199,19.837512836100927,0.3516048533094776,6,-0.5849995613098162,-0.969999313354494,-1.4724998474121112,-1.6149997711181658,1.3699998855590803,0,0.05865922978276994,1.1904714329181065,13.739999771118164,1.9047576878449965,13.579999923706055,-1.1538458716942377,13.649999618530273,0.05865922978276994
8153,2005-06-07,14.100000381469727,14.260000228881836,14.020000457763672,14.050000190734865,2879300.0,-0.01536308086892002,-3.363645821592988,0.38461651322303064,73.05936033290625,63.60218839078655,-0.6487601052220757,-0.8876020890737468,-1.0513108486917648,-1.9089383870957661,11.721037565259259,0.29999923706054865,0.1798460260084127,0.805500411987305,0.007147605684819425,1.6038532182897907,0.40632400883606223,1.2046768151385479,-1.0858060216291658,73.38711848242828,1.7257599038067752,0.3991764031512426,6,-0.35000038146972656,-0.75,-1.2425005435943604,-1.3950004577636719,1.5499992370605469,1,0.0815602544267735,1.3428473336730353,14.31999969482422,1.1904714329181065,13.739999771118164,1.9047576878449965,13.579999923706055,0.0815602544267735
8154,2005-06-08,14.1899995803833,14.359999656677244,14.119999885559082,14.119999885559082,2134200.0,0.0063829217360766854,-5.857166212534009,1.3999885559519085,79.71696564208153,66.20231960451557,-0.6556428684213298,-0.9540583806297747,-1.1116488308855015,-1.9492950971818068,11.755923990371201,0.25999927520751775,0.2249475367003413,0.8494996547698968,-0.04333658572154775,1.7423358952613412,0.4030815345241745,1.295917775015619,-1.0059085071025144,79.83188091738631,6.553598227904331,0.4464181202457225,6,-0.4399995803833008,-0.8399991989135742,-1.3324997425079346,-1.484999656677246,1.3100004196166992,2,0.07751940902030752,-3.363645821592988,14.100000381469727,1.3428473336730353,14.31999969482422,1.1904714329181065,13.739999771118164,0.07751940902030752
8155,2005-06-09,14.31999969482422,14.350000381469727,14.130000114440918,14.149999618530273,1212100.0,0.009161389590217839,-1.0952497729336967,2.4285831062670553,78.92155327369753,68.68865850818922,-0.6835095322294773,-1.0521560377744148,-1.2085760502700396,-2.0291911433745167,12.070077965045718,0.2200002670288086,0.29636067914936426,0.9249997615814234,-0.06699960918624726,1.916999132349094,0.42900007619758895,1.4209994469652578,-0.9863995137160355,87.9120188135874,16.01954096954242,0.4959996853838351,6,-0.5699996948242205,-0.969999313354494,-1.4599997997283953,-1.6149997711181658,1.0500001907348615,3,0.0803073042396949,-5.857166212534009,14.1899995803833,-3.363645821592988,14.100000381469727,1.3428473336730353,14.31999969482422,0.0803073042396949
8156,2005-06-10,14.34000015258789,14.43000030517578,14.170000076293945,14.289999961853027,2003300.0,0.0013966800411944202,1.26086668076445,0.294118637031715,81.0945238224022,72.4541650145735,-0.5952280712229285,-1.0147063338175535,-1.21199779062316,-1.9991012501468504,13.47615991315483,0.26000022888183416,0.35329008457370925,0.8755002021789551,-0.17808448845602065,1.9290848928139308,0.3487078568614681,1.402292547496442,-0.8748319565915939,78.04873510174114,6.003192057659973,0.5267923453174875,6,-0.5900001525878906,-0.9899997711181641,-1.3950002193450928,-1.635000228881836,1.0199995040893537,4,0.08995815537841723,-1.0952497729336967,14.31999969482422,-5.857166212534009,14.1899995803833,-3.363645821592988,14.100000381469727,0.08995815537841723
8157,2005-06-13,14.300000190734865,14.34000015258789,14.149999618530273,14.279999732971193,2196300.0,-0.0027893975890792566,2.799996185317421,0.40000762936542755,81.90956291040354,76.14212528208978,-0.4330239667750586,-0.9003678399287143,-1.153930194968206,-1.9079366627387113,14.075486963552342,0.1900005340576172,0.4036810211114066,0.7590002536773692,-0.3043984163051352,1.8223989236598737,0.22730091868611701,1.2906995886686214,-0.7190521416370306,68.29264321402393,-5.4050932165943095,0.5316993349912527,6,-0.49000024795532404,-0.9499998092651385,-1.3275001049041766,-1.5950002670288104,0.9499998092651349,0,0.09090910303463828,1.26086668076445,14.34000015258789,-1.0952497729336967,14.31999969482422,-5.857166212534009,14.1899995803833,0.09090910303463828
8158,2005-06-14,14.300000190734865,14.390000343322756,14.15999984741211,14.25,1268500.0,0.0,-1.0000000000000155,2.4999523173756373,80.00001059638589,78.27271076452547,-0.29645850714607036,-0.8294832416709728,-1.1419376237675696,-1.858008984677193,14.74494483924278,0.2300004959106463,0.4573279784999862,0.6870002269744884,-0.3772533439254353,1.751253797874412,0.15487344152452565,1.219127012424451,-0.6171658709076766,58.06453597654671,-13.72704356964006,0.5321267854499622,6,-0.4650001525878924,-0.9499998092651385,-1.3275001049041766,-1.5700001716613787,0.6799993515014631,1,0.09720275322436933,2.799996185317421,14.300000190734865,1.26086668076445,14.34000015258789,-1.0952497729336967,14.31999969482422,0.09720275322436933
8159,2005-06-15,14.380000114440918,14.390000343322756,14.06999969482422,14.279999732971193,1849300.0,0.0055944001845458224,4.333306842565208,1.9999999999998934,81.28344236845916,79.72552763061243,-0.2928102656490488,-0.851543463007852,-1.212314300328348,-1.887268834161194,15.994086842825928,0.32000064849853516,0.5435017108346276,0.7025001525878913,-0.3844148282204465,1.7894151333962292,0.15904266218372243,1.2459576429920602,-0.6075058763718992,86.11108167676889,12.567517753805504,0.543457490404169,6,-0.4049997329711914,-1.0299997329711914,-1.4075000286102295,-1.6150002479553223,0.9600000381469727,2,0.08831707190419125,-1.0000000000000155,14.300000190734865,2.799996185317421,14.300000190734865,1.26086668076445,14.34000015258789,0.08831707190419125
8160,2005-06-16,14.460000038146973,14.470000267028807,14.329999923706055,14.390000343322756,2469200.0,0.005563276986744636,2.1111134658586006,0.6999942779759241,81.67541201500515,80.09362490212003,-0.26245476621578945,-0.8548722733211775,-1.276082511230161,-1.913632308717185,17.679332886841152,0.14000034332275213,0.6381692288018677,0.7060000896453857,-0.37474823854155304,1.7867484178323245,0.16562592555191635,1.2463742537388551,-0.6086050720251421,97.49994635589687,22.67178580773161,0.5403741640934696,6,-0.21499967575073242,-1.0899996757507324,-1.4825000762939453,-1.684999942779541,1.0100002288818342,3,0.07192254212374838,4.333306842565208,14.380000114440918,-1.0000000000000155,14.300000190734865,2.799996185317421,14.300000190734865,0.07192254212374838
8161,2005-06-17,14.56999969482422,14.670000076293945,14.399999618530273,14.59000015258789,2070300.0,0.007607168491497784,2.0,-0.2857220708446685,83.50003576282099,80.12898519157358,-0.2708167527663168,-0.8983034607483749,-1.3727509067481307,-1.9700887164612997,19.744078861484386,0.2700004577636719,0.683680347923783,0.74449977874756,-0.3542742433955812,1.8432738008907013,0.19511276767599028,1.2938867898191297,-0.6319999865754138,83.3332803514608,7.1640371659795505,0.5493870110715703,6,-0.22499942779541193,-1.099999427795412,-1.5924997329711932,-1.7749996185302752,1.110000610351559,4,0.054907358098233106,2.1111134658586006,14.460000038146973,4.333306842565208,14.380000114440918,-1.0000000000000155,14.300000190734865,0.054907358098233106
8162,2005-06-20,14.550000190734865,14.68000030517578,14.31999969482422,14.470000267028807,1826100.0,-0.0013726495887614876,1.1176496987512494,-3.9999046347516294,82.67332225118396,81.19720318249333,-0.23999913815860197,-0.8045667405845656,-1.3348643557364852,-1.9018668459993027,21.7702393543526,0.36000061035155895,0.7274115385751347,0.651500272750857,-0.4354613458101326,1.7384618913118466,0.10801946347036306,1.194981082031351,-0.4948804235988362,78.6885271531135,-1.2019496141234782,0.5434808092804946,6,-0.17500019073486506,-1.0749998092651385,-1.557500123977663,-1.7400002479553223,1.2200002670288068,0,0.055670065658017576,2.0,14.56999969482422,2.1111134658586006,14.460000038146973,4.333306842565208,14.380000114440918,0.055670065658017576
8163,2005-06-21,14.800000190734865,14.899999618530273,14.470000267028807,14.539999961853027,2857100.0,0.017182130358953218,-1.1499988079059573,3.2500059604700398,81.08113820408968,81.34877791160534,-0.4249500088008791,-0.9646203101371267,-1.5643482372473994,-2.103776909996254,24.24894440736024,0.4299993515014666,0.7505384023544455,0.8130002498626734,-0.264406138836458,1.8904066385618048,0.2742970555131077,1.351703444212239,-0.6324019267516814,87.95187506175922,8.383672792674417,0.5387031943495657,6,-0.31500053405761896,-1.005000591278078,-1.987499952316286,-1.9900002479553223,0.9799995422363281,1,0.03040539212606541,1.1176496987512494,14.550000190734865,2.0,14.56999969482422,2.1111134658586006,14.460000038146973,0.03040539212606541
8164,2005-06-22,14.90999984741211,14.960000038146973,14.720000267028807,14.800000190734865,4567800.0,0.007432409139163765,1.2857116906826205,0.4230752301654159,85.18523003765253,82.04474199648924,-0.4716791884581788,-0.9923985077317568,-1.6563215053268134,-2.163441073966947,26.644603523526158,0.23999977111816584,0.705383247776247,0.8384999275207523,-0.25064816053594363,1.9276480155774482,0.29392588349240434,1.3830739715491003,-0.5959213125195078,92.18747438864293,10.377964824641026,0.5445740440283476,6,-0.39499998092651367,-1.054999828338623,-2.09999942779541,-1.9999995231628418,0.9300003051757812,2,0.00469481526093829,-1.1499988079059573,14.800000190734865,1.1176496987512494,14.550000190734865,2.0,14.56999969482422,0.00469481526093829
8165,2005-06-23,14.979999542236328,15.210000038146973,14.850000381469727,14.899999618530273,5441200.0,0.00469481526093829,-3.0000317894268367,0.727274303598843,84.44448918478739,82.4169603700876,-0.48971072591421105,-0.9728750732140217,-1.6980831346013936,-2.185061291825903,29.014855979493582,0.3599996566772461,0.7078906292434084,0.8199996471405022,-0.26202589049860237,1.9020251847796068,0.2789868783209499,1.3610124159600545,-0.536736706692853,74.15725761947975,-6.840418774478522,0.5410127688195522,6,-0.3399996757507324,-0.9499993324279785,-2.169999122619629,-2.0699992179870605,0.7000007629394513,3,0.02403208420244174,1.2857116906826205,14.90999984741211,-1.1499988079059573,14.800000190734865,1.1176496987512494,14.550000190734865,0.02403208420244174
8166,2005-06-24,15.039999961853027,15.289999961853027,14.5,14.920000076293945,8310200.0,0.004005368588131608,1.5483874441062146,1.5,78.12505820775976,81.99645984757161,-0.4916793156722843,-0.9400965822528811,-1.7253422664022704,-2.201590360244559,30.930850969444634,0.7899999618530273,0.692758928145011,0.7905000686645511,-0.270512041960016,1.8515121792891183,0.2599940133522676,1.3210061239768347,0.1700000762939453,74.22681121874623,-5.167643410141153,0.5305060553122836,6,-0.3600001335144043,-0.929999828338623,-2.229999542236328,-2.1299996376037598,0.9399995803833008,4,0.02859044589537363,-3.0000317894268367,14.979999542236328,1.2857116906826205,14.90999984741211,-1.1499988079059573,14.800000190734865,0.02859044589537363
8167,2005-06-27,15.15999984741211,15.3100004196167,14.979999542236328,15.15999984741211,2274700.0,0.007978715815388782,1.1999974568781908,0.0,94.91529259252687,83.65371340269839,-0.5328993336913079,-0.9571664888307865,-1.8011824046738116,-2.2812908936186904,32.92891566810677,0.3300008773803711,0.6782489704691148,0.8139999389648445,-0.206905846872111,1.8349057248018,0.30354704604636673,1.3244528318833222,-0.6599998474121094,82.14279226706512,1.9063091982998088,0.5104528929184775,6,-0.4699997901916504,-1.0399994850158691,-2.34999942779541,-2.249999523162842,0.9400005340576172,0,0.03430082209746432,1.5483874441062146,15.039999961853027,-3.0000317894268367,14.979999542236328,1.2857116906826205,14.90999984741211,0.03430082209746432
8168,2005-06-28,15.140000343322756,15.229999542236328,15.079999923706055,15.1899995803833,2141000.0,-0.0013192285152144878,1.3077013366198629,-100.0,92.79287716144981,84.93253949080845,-0.4260152269946058,-0.8292540018923713,-1.7408583909765252,-2.220379871446074,35.503670830228145,0.14999961853027344,0.6597582705058898,0.6985003948211688,-0.23657693742470265,1.6335777270670402,0.23096172869823306,1.1660390609441045,-0.6400003433227557,79.01234713256206,-1.2226334241095884,0.46753866612293543,6,-0.3250002861022967,-1.0199999809265154,-2.3299999237060565,-2.230000019073488,0.9499998092651349,1,0.04161163145011204,1.1999974568781908,15.15999984741211,1.5483874441062146,15.039999961853027,-3.0000317894268367,14.979999542236328,0.04161163145011204
8169,2005-06-29,15.149999618530273,15.170000076293945,15.029999732971193,15.140000343322756,1511500.0,0.0006604540938419667,4.599992370634501,-0.19998855573354907,91.91927851974043,86.0707468802235,-0.35235786164700755,-0.7600851183119346,-1.7124869779082665,-2.1925069032160867,37.06793431924327,0.14000034332275213,0.6459581888743102,0.6334996700286872,-0.2745062066235828,1.5415055466809573,0.17949673170255132,1.0875026083548232,-0.63379961013794,80.24682491372785,0.9423339078426096,0.4540029383261351,6,-0.33499956130981445,-0.9749994277954102,-2.339999198913574,-2.239999294281006,0.5799999237060547,2,0.041584167016766926,1.3077013366198629,15.140000343322756,1.1999974568781908,15.15999984741211,1.5483874441062146,15.039999961853027,0.041584167016766926
8170,2005-06-30,15.0600004196167,15.229999542236328,15.050000190734865,15.149999618530273,1538600.0,-0.005940541331994065,-2.272725696401242,-9.000572246067406,83.96238552497712,86.12211907601862,-0.1880763943328514,-0.583436004542655,-1.5753451595031898,-2.0611018784237913,38.45885375197092,0.17999935150146307,0.6451517223922245,0.46950044631958043,-0.35449432684118776,1.2934952194803486,0.05750305973919545,0.8814978328999654,-0.5279244029998793,69.13581845818022,-9.900898140645339,0.41199738658038415,6,-0.24500036239624023,-0.8700003623962402,-2.25,-2.1500000953674316,0.1699991226196289,3,0.0517928095111595,4.599992370634501,15.149999618530273,1.3077013366198629,15.140000343322756,1.1999974568781908,15.15999984741211,0.0517928095111595
8171,2005-07-01,15.100000381469727,15.149999618530273,14.989999771118164,15.119999885559082,1174700.0,0.0026560398896751103,3.0000476843297372,0.22221869006368483,87.73597891833204,86.68463648347951,-0.16202855009891515,-0.5442268165110917,-1.5719237825796846,-2.058564046251062,39.822261334988,0.15999984741210938,0.6372723890106684,0.4415003776550286,-0.3080756531708513,1.1910764084809085,0.06671236224208954,0.8162883930679676,-0.5523658767929085,36.36379399533568,-42.21306013518951,0.37478801541293966,7,-0.21000003814697266,-0.9100003242492676,-2.2750000953674316,-2.190000057220459,0.4200000762939453,4,0.03841059000354807,-2.272725696401242,15.0600004196167,4.599992370634501,15.149999618530273,1.3077013366198629,15.140000343322756,0.03841059000354807
8172,2005-07-05,15.15999984741211,15.199999809265135,14.9399995803833,15.050000190734865,4017900.0,0.003973474465339244,1.7368505589046097,-5.5001192122453935,88.3929765046182,87.497062961316,-0.1412543487883191,-0.5671468376070656,-1.59142274604336,-2.0776400383311877,39.489776680011126,0.26000022888183416,0.6255684834339306,0.4594998359680176,-0.3042161066194211,1.2232157785554563,0.07764186467429823,0.8413578072617369,-0.5971180244364938,75.86217102342422,-5.09002948779046,0.3818579712937192,7,-0.25499963760375977,-0.9699997901916504,-2.2299997806549072,-2.249999523162842,0.6999998092651349,1,0.054089690176626126,3.0000476843297372,15.100000381469727,-2.272725696401242,15.0600004196167,4.599992370634501,15.149999618530273,0.054089690176626126
8173,2005-07-06,15.25,15.31999969482422,15.149999618530273,15.1899995803833,3768600.0,0.005936685586659385,-1.4285665628980984,0.5454600625959184,88.49569621406948,87.86489253647345,-0.17959558796664865,-0.5971928510839639,-1.6461339051403954,-2.1265762678524123,39.25846612175747,0.1700000762939471,0.6024760103250557,0.4920000076293949,-0.2543201113915483,1.238320126650338,0.11883994811892329,0.8651600671398665,-0.6721758050915625,81.57903322550087,1.2265459370696306,0.37316005951047126,7,-0.3400001525878906,-1.0550003051757795,-2.304999828338623,-2.359999656677246,0.5200004577636719,2,0.05573772993244108,1.7368505589046097,15.15999984741211,3.0000476843297372,15.100000381469727,-2.272725696401242,15.0600004196167,0.05573772993244108
8174,2005-07-07,15.289999961853027,15.399999618530273,15.109999656677244,15.109999656677244,2374700.0,0.0026229483182313995,-2.2222163353536626,2.9999841055392493,88.07351891256278,88.26811806178182,-0.17882977433410474,-0.5803110102477476,-1.6428825231902042,-2.1330060692576094,38.89262826802039,0.2899999618530291,0.5858705600421139,0.47699995040893484,-0.2550655669082751,1.2090654677261448,0.11096719175032987,0.8430327090675398,-0.6824887469479588,76.08703314017976,-2.0098151214185123,0.3660327586586048,7,-0.3400001525878906,-0.9950003623962402,-2.2849998474121094,-2.3999996185302734,0.38000011444091797,3,0.05232179154550565,-1.4285665628980984,15.25,1.7368505589046097,15.15999984741211,3.0000476843297372,15.100000381469727,0.05232179154550565
8175,2005-07-08,15.470000267028807,15.489999771118164,15.229999542236328,15.34000015258789,2205600.0,0.011772420250154347,2.0588420090094637,0.7222216335353536,88.79322889476268,89.45347036033769,-0.31515594569226657,-0.7059322254697911,-1.7805166631175684,-2.285872609312312,38.590097391025665,0.26000022888183594,0.5680470686175134,0.5995002269744862,-0.14996900074407904,1.3489694546930515,0.2247656131152045,0.974234840833768,-0.8149397479062266,96.36372779023301,18.14730505660377,0.3747346138592826,7,-0.2550005912780744,-1.1050004959106428,-2.2950000762939435,-2.460000038146971,0.09999942779541371,4,0.016806675547488936,-2.2222163353536626,15.289999961853027,-1.4285665628980984,15.25,1.7368505589046097,15.15999984741211,0.016806675547488936
8176,2005-07-11,15.630000114440918,15.8100004196167,15.460000038146973,15.59000015258789,2031300.0,0.01034258853589809,-1.333334392970789,0.30769174338847943,91.53854392706295,89.07827606417503,-0.427633191182057,-0.8056388153580603,-1.8905819586573536,-2.4242390366351003,38.36531584065153,0.35000038146972656,0.5364892748292505,0.6950000762939457,-0.08370327550293233,1.4737034280908237,0.30564840039550667,1.0843517521923847,-0.9081444551586912,79.31032970791286,1.1059699491550958,0.38935167589843905,7,-0.25500011444091797,-0.9649996757507324,-2.4049997329711914,-2.5699996948242188,-0.21000003814697266,0,-0.02559184704259987,2.0588420090094637,15.470000267028807,-2.2222163353536626,15.289999961853027,-1.4285665628980984,15.25,-0.02559184704259987
8177,2005-07-12,15.600000381469727,15.670000076293945,15.479999542236328,15.600000381469727,1524700.0,-0.0019193686981149316,1.7143051771117166,0.0,87.03714659868491,88.43875044609004,-0.3672790236781349,-0.7096361108005205,-1.8125457622724994,-2.3735187242007765,38.23183375560816,0.1900005340576172,0.5058308667925431,0.60000033378601,-0.17252804397028498,1.372528711542305,0.21373614490786252,0.9862645226641575,-0.7693302461540519,70.00002724780799,-6.683358624932055,0.38626418887814734,7,-0.22500038146972656,-0.684999942779541,-2.375,-2.5399999618530273,-0.1700000762939471,1,-0.0051282001121667475,-1.333334392970789,15.630000114440918,2.0588420090094637,15.470000267028807,-2.2222163353536626,15.289999961853027,-0.0051282001121667475
8178,2005-07-13,15.6899995803833,15.699999809265135,15.539999961853027,15.600000381469727,1926300.0,0.005769179276462033,1.9090972143953868,100.0,86.79255807760248,87.86911484140805,-0.4146624487759052,-0.727457843648283,-1.8550513226306116,-2.438550881529757,38.0057543913579,0.1599998474121076,0.5068034853529007,0.6204995632171624,-0.13682190628751556,1.3778210327218403,0.2418388284648234,0.9991602979695013,-0.761396416637524,82.85704165099922,7.798777734887651,0.37866073475233925,7,-0.3149995803833008,-0.7749991416931152,-2.1474993228912354,-2.339999198913574,-0.09999942779541016,2,0.010834931857263363,1.7143051771117166,15.600000381469727,-1.333334392970789,15.630000114440918,2.0588420090094637,15.470000267028807,0.010834931857263363
8179,2005-07-14,15.649999618530273,15.850000381469727,15.56999969482422,15.68000030517578,2475400.0,-0.002549392155691166,-1.9473673643527944,-0.3333439298089258,82.52437432293559,87.70933581895902,-0.33109718406900335,-0.6191799945321836,-1.7712342427628656,-2.3694115432592113,38.361362396076125,0.28000068664550604,0.47825535018803755,0.5169996261596683,-0.20923360056966978,1.2432328528890064,0.15388301279499927,0.8801162395243374,-0.6332567291974041,67.7418560938168,-7.123437764850905,0.3631166133646687,7,-0.25499963760375977,-0.6899995803833008,-2.09999942779541,-2.299999237060547,0.39999961853027344,3,0.007667785441433095,1.9090972143953868,15.6899995803833,1.7143051771117166,15.600000381469727,-1.333334392970789,15.630000114440918,0.007667785441433095
8180,2005-07-15,15.5,15.649999618530273,15.25,15.600000381469727,2158400.0,-0.009584640395305044,3.000019073595468,3.3332697565009286,70.53578803151571,85.79820349820164,-0.12529620162473343,-0.4081999052335483,-1.5801913588858163,-2.1838234061057307,37.97260689795075,0.39999961853027344,0.45497497307313495,0.31500000953674245,-0.35509815991064286,0.9850981789841278,-0.020049075186950205,0.6500490942604351,-0.3832662116107084,41.66664017573027,-31.904679036704714,0.33504908472369244,7,-0.10500001907348633,-0.5399999618530273,-1.9499998092651367,-2.1499996185302734,0.5,4,0.010967746857673877,-1.9473673643527944,15.649999618530273,1.9090972143953868,15.6899995803833,1.7143051771117166,15.600000381469727,0.010967746857673877
8181,2005-07-18,15.369999885559082,15.539999961853027,15.149999618530273,15.420000076293945,1451900.0,-0.008387104157478564,1.6896578939579792,0.5,59.29206751361104,82.5647691658675,0.05255808167208009,-0.22682206468510202,-1.402720048059507,-2.0208648219981296,36.965008268648134,0.3900003433227539,0.43585051712904566,0.1449998855590824,-0.4631724370774304,0.7531722081955952,-0.159086275759174,0.4490860468773388,0.48000049591064453,31.428575321115414,-39.36242549300958,0.30408616131825655,7,0.1100001335144043,-0.4099998474121094,-1.8199996948242188,-2.0199995040893555,0.5500001907348633,0,0.013012349430987946,3.000019073595468,15.5,-1.9473673643527944,15.649999618530273,1.9090972143953868,15.6899995803833,0.013012349430987946
8182,2005-07-19,15.359999656677244,15.449999809265135,15.289999961853027,15.399999618530273,1305300.0,-0.0006506329834936597,1.2857065006369492,0.7999961853173218,59.821424009836335,79.37873892095271,0.10494818730115263,-0.16129707925077597,-1.3453532021160814,-1.980184414758325,36.33321318650987,0.1599998474121076,0.4312811164775674,0.09449968338012482,-0.4259646203968934,0.6149639871571431,-0.1657324685083843,0.35473183526863394,0.4760007095336931,29.999972752191834,-38.109006808019245,0.2602321518885089,7,0.12000036239624201,-0.39999961853027166,-1.809999465942381,-2.0099992752075178,0.44000053405762074,1,0.003906277406107828,1.6896578939579792,15.369999885559082,3.000019073595468,15.5,-1.9473673643527944,15.649999618530273,0.003906277406107828
8183,2005-07-20,15.25,15.43000030517578,15.15999984741211,15.31999969482422,1821200.0,-0.007161436141661981,-1.1600036621093608,1.7499940395298048,54.098385003830344,75.60372404220466,0.2402083144308058,-0.016712880245506767,-1.198604661876951,-1.8433455281128452,34.994670331065116,0.2700004577636701,0.41767208012018564,-0.03799996376037562,-0.510422587855146,0.4344226603343948,-0.27421127580775995,0.1982113482870087,0.5722803512573247,14.285753211154162,-50.1279125476007,0.23621131204738494,7,0.25,-0.28999996185302734,-1.6699998378753662,-1.8999996185302734,0.7299995422363281,2,0.011803298700051146,1.2857065006369492,15.359999656677244,1.6896578939579792,15.369999885559082,3.000019073595468,15.5,0.011803298700051146
8184,2005-07-21,14.979999542236328,15.3100004196167,14.869999885559082,15.229999542236328,1609000.0,-0.01770494805007683,1.1463348824659587,3.5714441416892826,47.14282308302764,70.97590117423411,0.5158588790198806,0.2727865752136367,-0.8926231956299056,-1.5439712906687433,33.067513135458725,0.4400005340576172,0.3897949223166677,-0.31150040626525843,-0.7730436000424454,0.15004278751192857,-0.542272003153851,-0.08072880937666582,0.8288351943664551,14.102524914750045,-47.660193650753655,0.23077159688859347,7,0.38000059127807617,-0.01999950408935547,-1.3874993324279785,-1.6299991607666016,1.0300006866455078,3,0.04072100327050454,-1.1600036621093608,15.25,1.2857065006369492,15.359999656677244,1.6896578939579792,15.369999885559082,0.04072100327050454
8185,2005-07-22,15.34000015258789,15.34000015258789,14.93000030517578,15.0,1291300.0,0.02403208420244174,1.4117627259365744,-1.3600006103515625,56.97674031770675,67.13570077319453,0.15139979196248277,-0.06204175160430836,-1.2104281621438613,-1.8726855371381603,30.616934517123482,0.40999984741211115,0.3630925874911295,0.030500173568725586,-0.4073642162527147,0.46836456339016586,-0.18843202134199544,0.2494323684794466,0.431281189973145,70.14928559838076,4.960050630030921,0.2189321949107205,7,0.019999980926513672,-0.25500011444091797,-1.677499771118164,-1.989999771118164,0.6599998474121094,4,0.04628416410757841,1.1463348824659587,14.979999542236328,-1.1600036621093608,15.25,1.2857065006369492,15.359999656677244,0.04628416410757841
8186,2005-07-25,15.470000267028807,15.670000076293945,15.369999885559082,15.369999885559082,1526300.0,0.008474583647183564,-4.9999809265864315,0.29411863703171287,58.65922978276999,63.98259890475954,-0.004115918183822842,-0.1667235864787191,-1.2868254279913227,-1.9714434135657886,30.060227952406482,0.3299999237060547,0.3391609411918406,0.13900027275085236,-0.2851595490333967,0.5631600945351014,-0.07307963814127305,0.3510801836429778,0.2652298172521501,75.00002980231505,10.699806286416859,0.21207991089212463,7,-0.11000013351440252,-0.38500022888183416,-1.6624999046325666,-2.0999999046325666,0.46000003814697266,0,0.034259839936834346,1.4117627259365744,15.34000015258789,1.1463348824659587,14.979999542236328,-1.1600036621093608,15.25,0.034259839936834346
8187,2005-07-26,15.68000030517578,15.760000228881836,15.529999732971193,15.529999732971193,2172600.0,0.013574662865038611,-2.0666615804230974,1.4999999999999911,61.25655339078677,61.145265050668904,-0.22526343118201275,-0.3539144171859352,-1.433874419242711,-2.156007785372859,29.51549863832813,0.2899999618530291,0.30215112553771206,0.3230002880096414,-0.12034109796288917,0.766341673982172,0.10132959502337613,0.5446709809959067,-0.8100004196166974,91.01124799487353,27.702985752073985,0.22167069298626568,7,-0.3200001716613752,-0.5950002670288068,-1.7725000381469709,-2.210000038146971,0.4200000762939471,1,0.015306107554025061,-4.9999809265864315,15.470000267028807,1.4117627259365744,15.34000015258789,1.1463348824659587,14.979999542236328,0.015306107554025061
8188,2005-07-27,15.770000457763672,15.800000190734865,15.699999809265135,15.75,1937700.0,0.005739805538025777,1.5000119209403016,0.13333587645514566,62.24491037164591,58.89199127830338,-0.33829766652846516,-0.41560482676139543,-1.4614811881542522,-2.2253792053595642,28.979665827670896,0.11999988555908558,0.2423641101073457,0.38150043487548757,-0.08579987986128224,0.8488007496122574,0.14785027750710178,0.6151505922438734,-0.8822005653381346,96.77422331968775,33.63317232472908,0.233650157368385,7,-0.4350004196166992,-0.6100001335144043,-1.8450002670288086,-2.2950000762939453,0.42000007629394176,2,0.0019023292390853985,-2.0666615804230974,15.68000030517578,-4.9999809265864315,15.470000267028807,1.4117627259365744,15.34000015258789,0.0019023292390853985
8189,2005-07-28,15.779999732971193,15.850000381469727,15.729999542236328,15.800000190734865,1034400.0,0.0006340694303910155,1.0000000000000593,-1.0,58.65920775726586,57.57237124783117,-0.3664536786789814,-0.39630483852386966,-1.415099208663305,-2.2138434903608992,28.698713582939874,0.12000083923339844,0.2001215155865328,0.3599997043609644,-0.12423601414890406,0.8442354228708329,0.11788184510603017,0.6021175636158986,-0.8557118286132823,92.39123448983632,32.07073509028128,0.24211785925493462,7,-0.4199995994567889,-0.6049995422363299,-1.6400001049041766,-2.1949996948242205,0.3000001907348615,3,0.012674259356750817,1.5000119209403016,15.770000457763672,-2.0666615804230974,15.68000030517578,-4.9999809265864315,15.470000267028807,0.012674259356750817
8190,2005-07-29,15.84000015258789,16.0,15.710000038146973,15.800000190734865,945800.0,0.0038023080248430485,-1.636360089645277,-1.9999523173754596,56.21302042274304,57.23025490440139,-0.4170057632580715,-0.4162129101185741,-1.4117006416718176,-2.2490269762835258,28.390645496423527,0.28999996185302734,0.15162317819223503,0.3810001373291012,-0.10678335738049682,0.8687836320386992,0.13710838997430308,0.6248918846838993,-0.8601694996032716,74.60320343685996,15.995558398827882,0.24389174735479896,7,-0.4050002098083496,-0.5900001525878906,-1.6550002098083496,-2.2249999046325684,0.350000381469723,4,0.010732327945474962,1.0000000000000593,15.779999732971193,1.5000119209403016,15.770000457763672,-2.0666615804230974,15.68000030517578,0.010732327945474962
8191,2005-08-01,15.68000030517578,15.880000114440918,15.5600004196167,15.869999885559082,2385200.0,-0.010101000370632662,2.047615587576805,-4.749994039530093,52.19780047033962,56.38318562223509,-0.2328998587905069,-0.22191046114066282,-1.195623834753544,-2.067283706289599,28.133926137873537,0.31999969482421875,0.10648047115000026,0.19200029373168803,-0.27441287292267447,0.6584134603860505,-0.04120628959549322,0.4252068770588693,-0.6185561044299295,31.914997230287234,-24.208471020648155,0.2332065833271812,8,-0.24500036239623846,-0.4300003051757795,-1.3450002670288068,-1.9400000572204572,0.7399997711181658,0,0.020408143405366674,-1.636360089645277,15.84000015258789,1.0000000000000593,15.779999732971193,1.5000119209403016,15.770000457763672,0.020408143405366674
8192,2005-08-02,15.979999542236328,16.0,15.68000030517578,15.710000038146973,2200500.0,0.01913260403199879,1.0645113656290204,-1.4210531599315228,57.14285714285713,56.721460304349186,-0.48690676250996034,-0.48204210017355464,-1.4332920073315876,-2.345490352338901,28.22423571954069,0.3199996948242205,0.09167191006338982,0.4509995460510261,-0.03764634992444016,0.9396454420264924,0.20667659806329297,0.6953224940387592,-0.8434708775501463,95.45443708236068,40.948173200848075,0.24432294798773335,8,-0.5449995994567871,-0.5449995994567871,-1.5849995613098145,-2.1999993324279785,0.2800006866455078,1,-0.003128863485158284,2.047615587576805,15.68000030517578,-1.636360089645277,15.84000015258789,1.0000000000000593,15.779999732971193,-0.003128863485158284
8193,2005-08-03,16.100000381469727,16.170000076293945,15.949999809265135,15.989999771118164,1906800.0,0.007509439466266921,-1.315785775234629,0.407410416261943,60.66352210354277,58.223760195517535,-0.5293187590864381,-0.5640153353304793,-1.4863479415289973,-2.441342528252978,28.130693733851373,0.22000026702881037,0.10657966413942432,0.5285003662109382,-0.00387381265866793,1.0608745450805444,0.26231327677613514,0.7946874556457413,-0.8943940099584395,88.52463373413734,34.21815945631873,0.2661870894348035,8,-0.5500001907348633,-0.5800004005432129,-1.695000171661377,-2.309999942779541,0.6099987030029261,2,0.0,1.0645113656290204,15.979999542236328,2.047615587576805,15.68000030517578,-1.636360089645277,15.84000015258789,0.0
8194,2005-08-04,16.09000015258789,16.5,15.84000015258789,16.5,3231800.0,-0.0006211322139685338,2.219512648982592,-3.727250658898599,64.97461388316574,59.11241281390187,-0.3858867108375641,-0.5175427827250161,-1.4142639744491206,-2.4106790617923473,28.069023479044674,0.6599998474121094,0.12444832643049075,0.4785001277923584,-0.08417316474451297,1.0411734203292298,0.1971634815239227,0.7598367740607941,-0.7879544105983385,56.382975485486384,0.45791608849559395,0.28133664626843574,8,-0.1550002098083496,-0.4050002098083496,-1.622499942779541,-2.299999713897705,0.48999977111816406,3,0.006215064047319974,-1.315785775234629,16.100000381469727,1.0645113656290204,15.979999542236328,2.047615587576805,15.68000030517578,0.006215064047319974
8195,2005-08-05,15.729999542236328,16.139999389648438,15.630000114440918,16.079999923706055,1398700.0,-0.02237418315335815,1.1702128523020108,0.8536597847021279,58.181803994938576,59.059365504142825,0.039396007903143015,-0.14447211618425726,-0.9947604456635837,-2.0331761932594343,27.464296292599133,0.5099992752075195,0.15286707869459804,0.10549955368042063,-0.45541996117055916,0.6664190685314004,-0.17496020374506926,0.38595931110591053,-0.28419928928552274,18.085021117808253,-39.247544175421396,0.2804597574254895,8,0.2850003242492676,-0.04499959945678711,-1.234999418258667,-1.9399991035461426,0.7000007629394496,4,0.022250501694545344,2.219512648982592,16.09000015258789,-1.315785775234629,16.100000381469727,1.0645113656290204,15.979999542236328,0.022250501694545344
8196,2005-08-08,15.229999542236328,15.890000343322756,15.220000267028807,15.729999542236328,1535000.0,-0.03178639634778502,-1.5769305539762788,1.4285698715538335,47.58364233191325,57.54015316426799,0.5607394585415975,0.34153501860318514,-0.4411302652496474,-1.5152102976051616,25.594317659097797,0.6700000762939489,0.20544204636195573,-0.37450041770935094,-0.962466790367813,0.21346595494911114,-0.6684836040385829,-0.08051723138011901,1.2700004577636719,0.7811935385572728,-57.52986087651346,0.2939831863292312,8,0.6300005912780762,0.4550004005432129,-0.7274994850158691,-1.4399991035461426,1.2800006866455078,0,0.06303355355717377,1.1702128523020108,15.729999542236328,2.219512648982592,16.09000015258789,-1.315785775234629,16.100000381469727,0.06303355355717377
8197,2005-08-09,15.520000457763672,15.600000381469727,15.270000457763672,15.270000457763672,2271900.0,0.01904142641128148,-1.6399993896484375,-0.5,54.70383622603188,56.70225603697754,0.27452501858271816,0.04767787910976651,-0.6723806530654883,-1.789368370161423,23.623283056621926,0.37000083923339844,0.22255555491810952,-0.08049950599670375,-0.6696820053463206,0.5086829933529149,-0.37509075567151307,0.21409174367810557,0.9543995475769051,23.437519790608945,-38.771803695405524,0.294591249674809,8,0.3399996757507324,0.16499948501586914,-0.9800002574920654,-1.7300000190734863,1.1000003814697301,1,0.057989664432004595,-1.5769305539762788,15.229999542236328,1.1702128523020108,15.729999542236328,2.219512648982592,16.09000015258789,0.057989664432004595
8198,2005-08-10,15.859999656677244,15.890000343322756,15.600000381469727,15.619999885559082,1527500.0,0.021907164232298326,-1.0714373297002853,0.9599990844726491,64.96598076757765,57.40300859367884,-0.05740163327904746,-0.2940061766389501,-0.948467195258841,-2.108512716035067,21.731205546991916,0.3699998855590838,0.23660728993277935,0.2509996891021711,-0.3484353064984109,0.8504346847027513,-0.048717808698119924,0.5507171869024621,0.5893123538970979,49.99996274708917,-17.5388183462548,0.29971749780029033,8,4.768371599794818e-07,-0.1749997138977033,-1.31249952316284,-2.0699992179870588,0.7200002670288104,2,0.025220717582814522,-1.6399993896484375,15.520000457763672,-1.5769305539762788,15.229999542236328,1.1702128523020108,15.729999542236328,0.025220717582814522
8199,2005-08-11,15.770000457763672,15.920000076293945,15.5,15.859999656677244,1567800.0,-0.0056746028286124295,3.0,-0.37499701976491445,58.05243994173657,57.60738854023368,0.034676622379770095,-0.20506990273158898,-0.807823326971242,-1.9978106073038724,19.30669046303641,0.4200000762939453,0.2268911822194184,0.1550004482269287,-0.44855065154270335,0.7585515479965608,-0.14677510165788732,0.45677599811174474,0.6547253179397607,59.782686440915235,-7.119127806377399,0.3017755498848158,8,0.08999967575073242,-0.08500051498413086,-1.2175006866455078,-1.9750003814697266,0.3699989318847656,3,0.05960675963368245,-1.0714373297002853,15.859999656677244,-1.6399993896484375,15.520000457763672,-1.5769305539762788,15.229999542236328,0.05960675963368245
8200,2005-08-12,15.670000076293945,15.81999969482422,15.56999969482422,15.720000267028807,1077200.0,-0.006341178095559008,1.0000076294236067,0.5555626198726216,53.78787468287627,57.784063452737755,0.12072170815759975,-0.0966350582262514,-0.6550394612859538,-1.8730078359483286,18.391847982599284,0.25,0.20457654025457117,0.04650006294250453,-0.555016646631632,0.6480167725166393,-0.25425829184456283,0.3472584177295719,0.7306311892359965,64.28570455434115,-1.5259867560803144,0.30075835478706764,8,0.19000005722045898,0.014999866485595703,-1.0475003719329834,-1.8350000381469727,0.43000030517578125,4,0.0580727404582968,3.0,15.770000457763672,-1.0714373297002853,15.859999656677244,-1.6399993896484375,15.520000457763672,0.0580727404582968
8201,2005-08-15,15.56999969482422,15.739999771118164,15.529999732971193,15.699999809265135,1153500.0,-0.006381645244597611,-1.0000000000000169,2.599992370634594,47.82607548424409,56.74886549066963,0.22739007345314022,0.020150166823652782,-0.5074873901257835,-1.7491734485116428,17.827186278903003,0.21000003814697088,0.18855994747668703,-0.0635003089904771,-0.6538180012664672,0.5268173832855148,-0.358659155128473,0.23165853714751883,0.8070189507356975,46.15375586510076,-15.789987378381099,0.29515884613799565,8,0.29000043869018377,0.11500024795532049,-0.7799999713897723,-1.6899995803833026,0.4600009918212873,0,0.05523446545971611,1.0000076294236067,15.670000076293945,3.0,15.770000457763672,-1.0714373297002853,15.859999656677244,0.05523446545971611
8202,2005-08-16,15.420000076293945,15.720000267028807,15.399999618530273,15.630000114440918,1460500.0,-0.009633887056538448,-1.5599954223807293,1.6153834867769945,43.24323627703243,54.81327817661294,0.32363354656123633,0.18432582396491348,-0.32939666952399804,-1.576768457424219,17.076224309878217,0.3200006484985334,0.1690263659152702,-0.21649994850158727,-0.8015516189621152,0.3685517219589407,-0.5090257837318504,0.07602588672867583,0.9338782016953502,3.8462384917287165,-51.473735219220224,0.2925258352302638,8,0.440000057220459,0.2649998664855957,-0.39999985694885254,-1.3799996376037598,0.38000011444091975,1,0.07068742848215748,-1.0000000000000169,15.56999969482422,1.0000076294236067,15.670000076293945,3.0,15.770000457763672,0.07068742848215748
8203,2005-08-17,15.43000030517578,15.56999969482422,15.270000457763672,15.43000030517578,984800.0,0.0006485232705808475,1.1428610354223017,-0.0,43.24325717565966,52.39868298689004,0.23311351192470653,0.19868908603888435,-0.3035180946234366,-1.5591278763343777,16.71916023931453,0.29999923706054865,0.16859307816146618,-0.21549973487854146,-0.7807189807998025,0.34971951104272136,-0.4981093578391729,0.06710988808208995,0.9012004125943047,24.615375586509774,-24.940666385971763,0.28260962296063125,8,0.24999952316284357,0.25499963760376154,-0.2850000858306867,-1.389999866485594,0.35999965667724787,2,0.0771225217447633,-1.5599954223807293,15.420000076293945,-1.0000000000000169,15.56999969482422,1.0000076294236067,15.670000076293945,0.0771225217447633
8204,2005-08-18,15.59000015258789,15.739999771118164,14.59000015258789,14.989999771118164,1935200.0,0.010369400145665786,1.555555791030795,100.0,45.35316077385869,50.97327818454783,-0.005889375131140184,0.09141923297629262,-0.4279415699099154,-1.687880841288118,17.97770515704164,1.1499996185302734,0.13470630863794852,-0.08599991798400808,-0.5581907956440517,0.38619095967603556,-0.3220953568140299,0.15009552084601374,0.7189765561673696,81.30084326550602,33.470874669669996,0.23609543883002163,8,-0.33500003814697266,-0.04500007629394531,-0.44499993324279785,-1.549999713897705,0.25,3,0.06350222972600972,1.1428610354223017,15.43000030517578,-1.5599954223807293,15.420000076293945,-1.0000000000000169,15.56999969482422,0.06350222972600972
8205,2005-08-19,16.049999237060547,16.079999923706055,15.670000076293945,15.760000228881836,3314200.0,0.029506034635689016,1.3428537174184336,0.4833313730040404,56.18727358207121,51.92923721234316,-0.46457830575582015,-0.3295578149350078,-0.8504764784126522,-2.1130022612048744,18.85977357414972,0.48999977111816406,0.08939604000424772,0.338499212265015,-0.1340870795249316,0.8110855040549616,0.10220606637004259,0.5747923581599874,0.19021840944801838,97.98653078832396,46.15467010909004,0.23629314589497288,8,-0.7149991989135742,-0.5049991607666016,-0.8724992275238037,-1.9899988174438477,-0.03999900817871094,4,0.005607486409100471,1.555555791030795,15.59000015258789,1.1428610354223017,15.43000030517578,-1.5599954223807293,15.420000076293945,0.005607486409100471
8206,2005-08-22,16.0,16.139999389648438,15.920000076293945,16.049999237060547,2446000.0,-0.0031152174104217556,-1.0952406902815621,-0.1724117519385963,50.36497188748869,51.447141174727236,-0.32840318888159814,-0.2506683610821909,-0.7634664039135757,-2.036684277474624,18.708283086542085,0.2199993133544922,0.030770148508297623,0.26199998855590856,-0.2130002179783652,0.7370001950901823,0.02449988528877256,0.49950009182304456,0.1742089467517367,90.96777686717218,42.809273055015225,0.23750010326713653,8,-0.6350002288818359,-0.4549999237060547,-0.8224999904632568,-1.9399995803833008,0.1399993896484375,0,0.00625002384185791,1.3428537174184336,16.049999237060547,1.555555791030795,15.59000015258789,1.1428610354223017,15.43000030517578,0.00625002384185791
8207,2005-08-23,15.920000076293945,16.059999465942386,15.770000457763672,16.0,1231500.0,-0.004999995231628418,1.9000066757583463,1.6000228885328451,46.66665960240947,49.413883267486334,-0.20751922087366204,-0.15996799900669068,-0.6453326499652867,-1.92976524915656,18.42529057767381,0.2899990081787145,0.008674086670287906,0.1700000762939453,-0.31092003856428363,0.6509201911521743,-0.07045998113516916,0.4104601337230598,0.2199993133544922,85.80648892629755,40.9879042316776,0.24046005742911447,8,-0.5550003051757812,-0.375,-0.7000000476837158,-1.859999656677246,0.4799995422363281,1,0.0069095860442465185,-1.0952406902815621,16.0,1.3428537174184336,16.049999237060547,1.555555791030795,15.59000015258789,0.0069095860442465185
8208,2005-08-24,15.800000190734865,16.100000381469727,15.75,15.9399995803833,1340200.0,-0.0075376812175880215,-1.9166726271368286,1.749994039529816,44.839855598020314,47.94581834040675,-0.10831586726494002,-0.03963761315512393,-0.4878071063470344,-1.7864641910981742,17.977212778324937,0.35000038146972656,0.05357014502047974,0.04850020408630584,-0.4328694966463349,0.5298699048189466,-0.19218464628001364,0.2891850544526253,-1.2100000381469744,78.06455701498572,33.27500566903214,0.24068485036632023,8,-0.435000419616701,-0.25500011444091975,-0.5800001621246356,-1.7399997711181658,0.6500005722045881,2,0.0,1.9000066757583463,15.920000076293945,-1.0952406902815621,16.0,1.3428537174184336,16.049999237060547,0.0
8209,2005-08-25,15.979999542236328,16.0,15.760000228881836,15.899999618530273,1223500.0,0.011392363881553402,2.999968211078439,-0.5714305177111789,54.752856674566836,48.053038561705705,-0.28540789361968777,-0.21490344181534304,-0.6299945250483887,-1.9436355206521583,17.365751443098667,0.23999977111816406,0.05999323933786016,0.21849956512451207,-0.2735540395503797,0.7105531697994021,-0.02752723721293293,0.4645263674619571,-1.3597993850708008,65.95742953959784,17.055050865912577,0.24602680233744528,8,-0.6149997711181641,-0.4349994659423828,-0.7499995231628418,-1.919999122619629,0.5,3,-0.011889836409639254,-1.9166726271368286,15.800000190734865,1.9000066757583463,15.920000076293945,-1.0952406902815621,16.0,-0.011889836409639254
8210,2005-08-26,16.010000228881836,16.09000015258789,15.869999885559082,16.020000457763672,2303600.0,0.0018773897061894473,1.9333443535979045,-0.12500298023508094,68.05558866927873,50.300762248931775,-0.2929102793606919,-0.24402650135560933,-0.623634099378716,-1.9476875617323977,16.222442551855902,0.2200002670288086,0.0037840332997625126,0.24000024795532227,-0.2635031954411282,0.7435036913517727,-0.01175147374290475,0.4917519696535475,-1.3602040672302245,66.66682968817247,11.19506153288821,0.2517517216982256,8,-0.6450004577636719,-0.4650001525878906,-0.8500001430511475,-1.9499998092651367,0.28999900817871094,4,-0.010618368136389389,2.999968211078439,15.979999542236328,-1.9166726271368286,15.800000190734865,1.9000066757583463,15.920000076293945,-0.010618368136389389
8211,2005-08-29,16.0,16.0,15.789999961853027,15.880000114440918,1064800.0,-0.0006246239062380754,2.5000039736467747,-11.99971390425329,62.765963922650855,52.46995420955604,-0.24082537379269553,-0.22010857930878203,-0.5801854345999544,-1.9137688086566058,15.741426427945296,0.2200002670288086,-0.019628323567795647,0.2140000343322761,-0.29773174884419973,0.7257318175087519,-0.04186585725596004,0.469865925920514,-1.3211997539520262,71.42849357769168,11.412841352307005,0.25586589158823747,8,-0.6350002288818359,-0.4549999237060547,-0.7774999141693115,-1.9399995803833008,-0.039999961853027344,0,0.0006250143051147461,1.9333443535979045,16.010000228881836,2.999968211078439,15.979999542236328,-1.9166726271368286,15.800000190734865,0.0006250143051147461
8212,2005-08-30,15.93000030517578,16.069999694824222,15.739999771118164,15.970000267028807,1077900.0,-0.004374980926513783,1.7500129144032421,-0.3333333333333333,52.173936222200496,53.46225188139392,-0.10155371838235006,-0.16237164008184202,-0.47621632972377803,-1.8177794025642537,14.825836314803748,0.32999992370605824,-0.022890707027865886,0.1465003013610815,-0.3617174308780644,0.6547180336002274,-0.10760856475849145,0.40060916748065445,-1.2227760564193701,52.77783664646244,-8.153411193536847,0.25410886611957323,8,-0.5650005340576154,-0.38500022888183416,-0.707500219345091,-1.8699998855590803,-0.39000034332275213,1,0.013182616475181597,2.5000039736467747,16.0,1.9333443535979045,16.010000228881836,2.999968211078439,15.979999542236328,0.013182616475181597
8213,2005-08-31,16.100000381469727,16.110000610351562,15.829999923706055,15.890000343322756,1650300.0,0.010671693222674472,1.4347833298088923,-5.2500059604701175,59.76331928590614,55.063380604954745,-0.18608884256517833,-0.35033349693110516,-0.6176306848528803,-1.9608567078139636,13.37868230263924,0.2800006866455078,0.006699395627579818,0.3165003776550286,-0.19171735458411732,0.8247181098941745,0.062391511535455635,0.5706092437746015,-1.36492061005905,97.29724156773392,34.72446833226034,0.25410886611957323,8,-0.19500064849853516,-0.5550003051757812,-0.8775002956390381,-2.0399999618530273,-0.5100002288818359,2,0.018633492543629337,1.7500129144032421,15.93000030517578,2.5000039736467747,16.0,1.9333443535979045,16.010000228881836,0.018633492543629337
8214,2005-09-01,16.190000534057614,16.200000762939453,15.960000038146973,16.110000610351562,1048800.0,0.0055900714568599685,3.799996185317286,0.3809519484470869,65.47621885938165,56.09548563576701,-0.203420302631951,-0.45582829884417464,-0.68095609124647,-2.025213148733039,11.022085621368017,0.24000072479248047,0.0693270454008843,0.40150051116943075,-0.12117586793416635,0.9241768902730279,0.14016232161763398,0.6628387007212293,-1.3999239290893009,97.82604188694344,34.00471618818231,0.2613381895517984,9,-0.22000026702880504,-0.6450004577636683,-0.9425003528594935,-2.1300001144409144,-0.9400005340576136,3,0.0160593094691317,1.4347833298088923,16.100000381469727,1.7500129144032421,15.93000030517578,2.5000039736467747,16.0,0.0160593094691317
8215,2005-09-02,16.079999923706055,16.239999771118164,16.059999465942386,16.190000534057614,839600.0,-0.006794354955094617,-1.3999796551549415,-1.3750089407052595,65.08877642921473,57.73146391818102,-0.09914244986093657,-0.33546137679631727,-0.547265620560438,-1.8854773374913307,9.446784927419518,0.1800003051757777,0.13482138727935045,0.27399988174438406,-0.26365197384423666,0.811651737333003,0.005173953950073695,0.5428258095386944,-1.2053278692594738,68.00003051757812,1.8635765415963021,0.26882592779430975,9,-0.09000015258789062,-0.5349998474121094,-0.8124997615814209,-1.809999942779541,-0.7899999618530273,4,0.02487559828533148,3.799996185317286,16.190000534057614,1.4347833298088923,16.100000381469727,1.7500129144032421,15.93000030517578,0.02487559828533148
8216,2005-09-06,16.190000534057614,16.239999771118164,16.010000228881836,16.219999313354492,1838600.0,0.006840834009544272,5.571444141689374,0.27271466222781193,73.33335259948564,60.69442980674504,-0.20043505434499487,-0.38984085693647685,-0.6337440090666355,-1.9632045001742764,9.175919563028314,0.22999954223632812,0.19065216547177144,0.33600044250487926,-0.15447299508616652,0.8264738800959268,0.0907637237093546,0.5812371613004021,-1.2061022622773052,90.00015258788991,15.324105985916475,0.24523671879552347,9,-0.20000076293944957,-0.6450004577636683,-0.8475005626678431,-1.8150005340576136,-1.2400007247924787,1,0.006794237144806647,-1.3999796551549415,16.079999923706055,3.799996185317286,16.190000534057614,1.4347833298088923,16.100000381469727,0.006794237144806647
8217,2005-09-07,16.420000076293945,16.450000762939453,16.129999160766598,16.15999984741211,2344600.0,0.014206271442209095,1.0000000000000222,-8.66702695828992,76.470597235057,64.20895665530468,-0.3934235801162771,-0.5786239069813952,-0.840932284265536,-2.1546350396888734,9.098418731867989,0.3200016021728551,0.18206403443450547,0.5210000038146969,-0.004353046068906963,1.0463530536983026,0.25832347887289586,0.7836765287564997,-1.3356136845666082,95.16118612313457,13.568163692307706,0.26267652494180266,9,-0.3249998092651367,-0.875,-1.0775001049041748,-1.994999885559082,-1.7200002670288104,2,-0.028014618514593637,5.571444141689374,16.190000534057614,-1.3999796551549415,16.079999923706055,3.799996185317286,16.190000534057614,-0.028014618514593637
8218,2005-09-08,16.260000228881836,16.610000610351562,16.25,16.389999389648438,1817400.0,-0.00974420503463369,-3.8000203451038237,-0.499996332025089,67.91445077507764,65.67135599980587,-0.18026779945402183,-0.40804099009724304,-0.6588653206761741,-1.958840427032035,8.462099402221343,0.3600006103515625,0.19581810617077267,0.3410001277923591,-0.20802393187722856,0.8900241874619468,0.06648809795756705,0.615512157627153,-1.0390524000332881,46.153834867769504,-34.01066325475169,0.2745120298347936,9,-0.08500003814697266,-0.6599998474121094,-0.8250002861022949,-1.7950000762939453,-1.260000228881836,3,-0.04428045860355567,1.0000000000000222,16.420000076293945,5.571444141689374,16.190000534057614,-1.3999796551549415,16.079999923706055,-0.04428045860355567
8219,2005-09-09,16.709999084472653,16.719999313354492,16.34000015258789,16.34000015258789,2122900.0,0.02767520598133233,-1.0540554473003207,-2.8461640036973184,67.74194375368523,65.63650656473993,-0.5764459630626746,-0.826375431274176,-1.0814354137847069,-2.3715014462806145,8.227297326339556,0.45999908447265625,0.24155870601354934,0.7439990520477267,0.09656218448167664,1.3914359196137767,0.42028061826470164,1.0677174858307517,-1.322364921843743,98.59151524268978,19.827057736147225,0.32371843378302473,9,-0.4799995422363246,-1.0549993515014613,-1.1749989986419642,-2.1599988937377894,-1.5299987792968732,4,-0.06702567284551753,-3.8000203451038237,16.260000228881836,1.0000000000000222,16.420000076293945,5.571444141689374,16.190000534057614,-0.06702567284551753
8220,2005-09-12,16.579999923706055,16.700000762939453,16.469999313354492,16.700000762939453,1431300.0,-0.007779722794084232,2.8333306842565364,-0.3243275287907406,64.94846222365558,65.87900637596266,-0.39905423828171394,-0.6584657032471135,-0.922051183404017,-2.2000705294821437,7.97980625451398,0.2399997711181605,0.30501073578127347,0.5684998989105239,-0.11807110319027814,1.2550709010113277,0.2252143978601211,0.9117853999609249,-1.0058346399755642,80.28175067966173,2.9344870978388684,0.34328550105040173,9,-0.35000038146972656,-0.9250001907348633,-0.7699999809265137,-1.864999771118164,-1.7200002670288104,0,-0.08021712483872956,-1.0540554473003207,16.709999084472653,-3.8000203451038237,16.260000228881836,1.0000000000000222,16.420000076293945,-0.08021712483872956
8221,2005-09-13,16.430000305175778,16.620000839233402,16.299999237060547,16.579999923706055,1806400.0,-0.009047021665893218,1.7826050901008679,1.2499880791544442,62.68658345179146,67.04707829036167,-0.20299128437433822,-0.46455130247624865,-0.7450931630670468,-2.0116455133730575,7.6286479291393094,0.3200016021728551,0.3221411460073078,0.37550024986266806,-0.30231258880074563,1.05331308852608,0.03659383053096121,0.7144066691943749,-0.6954182572979271,50.847638444379484,-24.379119890356677,0.33890641933170634,9,-0.15500068664550426,-0.7750005722045863,-0.5800004005432093,-1.660000324249264,-1.5799999237060511,1,-0.06938529045331954,2.8333306842565364,16.579999923706055,-1.0540554473003207,16.709999084472653,-3.8000203451038237,16.260000228881836,-0.06938529045331954
8222,2005-09-14,16.510000228881836,16.639999389648438,16.389999389648438,16.450000762939453,1802700.0,0.004869137079739128,-1.777743634302184,-0.3999974568620126,68.02032054133892,67.96452287429865,-0.21463754896702625,-0.48349312568799263,-0.798583513066383,-2.0546001326967556,7.726754806453455,0.25,0.3081957996016911,0.40100016593932963,-0.23606197732943812,1.0380623092080974,0.08246909430494753,0.7195312375737135,-0.6374597638372563,55.31927845301625,-18.740988343515596,0.3185310716343836,9,-0.17000055313110352,-0.8550004959106445,-0.7375001907348633,-1.7250003814697266,-2.1100006103515625,2,-0.09448821308237831,1.7826050901008679,16.430000305175778,2.8333306842565364,16.579999923706055,-1.0540554473003207,16.709999084472653,-0.09448821308237831
8223,2005-09-15,16.620000839233402,16.799999237060547,16.540000915527347,16.610000610351562,749400.0,0.0066626655861055095,-2.4666531032642345,0.16667196490453198,66.84214277611648,68.1162921983803,-0.2716901522979569,-0.5267790213436783,-0.8831511808433774,-2.130052476218891,8.42701137482402,0.28999900817871094,0.31844744410099857,0.45150074958801767,-0.13913760037160472,1.0421390995476383,0.15618157460820825,0.7468199245678289,-0.6288161354254349,64.00032043457102,-10.62699496322601,0.2953191749798107,9,-0.21500110626221058,-0.9250011444091832,-0.8475008010864293,-1.8350009918212926,-2.130001068115238,3,-0.11552352184218229,-1.777743634302184,16.510000228881836,1.7826050901008679,16.430000305175778,2.8333306842565364,16.579999923706055,-0.11552352184218229
8224,2005-09-16,16.579999923706055,16.75,16.559999465942386,16.709999084472653,1413700.0,-0.002406793833181986,-1.235299397502548,-12.999618538999414,64.92145917175122,68.09770139199546,-0.19059292130178562,-0.4308994023588397,-0.8189472803076505,-2.052032054565329,7.743550915482747,0.19000053405761363,0.36233751623326604,0.36199984550476216,-0.18911765004314773,0.9131173410526721,0.08644109773080899,0.6375585932787171,-0.4594048945776734,56.00013732910156,-18.82306048256787,0.27555874777395456,9,-0.17500019073486328,-0.8850002288818359,-0.807499885559082,-1.7950000762939453,-1.7600002288818342,4,-0.09529553262825852,-2.4666531032642345,16.620000839233402,-1.777743634302184,16.510000228881836,1.7826050901008679,16.430000305175778,-0.09529553262825852
8225,2005-09-19,16.139999389648438,16.530000686645508,16.079999923706055,16.530000686645508,1825900.0,-0.02653802992052523,1.3076885456759573,3.000029344014637,52.99143975468563,65.83748885368435,0.28922910431131044,0.017064327755750952,-0.3651604284052645,-1.578100670506096,7.689441203166333,0.5,0.3700748546983448,-0.08250069618225098,-0.62929511910027,0.46429372673576985,-0.3558979076412605,0.19089651527675855,0.6599998474121094,8.33326710588709,-64.15496913821319,0.2733972114590101,9,0.3000001907348633,-0.44499969482421875,-0.36749935150146484,-1.3549995422363281,-1.3399991989135724,0,-0.0594794994285045,-1.235299397502548,16.579999923706055,-2.4666531032642345,16.620000839233402,-1.777743634302184,16.510000228881836,-0.0594794994285045
8226,2005-09-20,16.100000381469727,16.40999984741211,16.069999694824222,16.180000305175778,1501000.0,-0.00247825338855745,-3.857100039509194,0.2051273273243809,53.67965618175142,63.30516206998373,0.3521515148478116,0.06844863776460386,-0.3167137127991584,-1.5016638656988555,7.804039340697136,0.3400001525878871,0.3592027260864441,-0.12749972343444682,-0.6675142563766734,0.4125148095077815,-0.3975069899055619,0.14250754303666646,0.68559886932373,4.109685679198969,-67.9441432808407,0.270007266471114,9,0.33499908447265625,-0.4050006866455078,-0.3275003433227539,-1.2550005912780762,-1.530000686645506,1,-0.07701867673367635,1.3076885456759573,16.139999389648438,-1.235299397502548,16.579999923706055,-2.4666531032642345,16.620000839233402,-0.07701867673367635
8227,2005-09-21,16.030000686645508,16.239999771118164,15.81999969482422,16.069999694824222,1232300.0,-0.004347807028923123,1.2105315993153514,0.49998807905974285,48.41629584111521,61.13870041065457,0.4034378078893184,0.15506194942532048,-0.23793841066556354,-1.396540866028154,7.824561220843068,0.42000007629394354,0.35616819783352227,-0.20299944877624654,-0.7319545858451875,0.32595568829269617,-0.467477017310717,0.061478119758223926,0.7269745819091789,21.428682644286955,-45.47265639240467,0.2644775685344711,9,0.279998779296875,-0.33500099182128906,-0.25750064849853516,-1.1600008010864258,-1.7300004959106428,2,-0.0736119934267272,-3.857100039509194,16.100000381469727,1.3076885456759573,16.139999389648438,-1.235299397502548,16.579999923706055,-0.0736119934267272
8228,2005-09-22,15.800000190734865,16.049999237060547,15.65999984741211,15.970000267028807,989800.0,-0.014348127639336572,1.363646872507427,4.250107291020467,41.70211833437302,58.24538647517543,0.6272917104281728,0.40587169835735715,-0.004555386364136993,-1.133675298886084,8.107514209405112,0.3899993896484375,0.3232089728245242,-0.4329999446868893,-0.9619550817558302,0.09595519238205341,-0.6974775132213598,-0.16852237615241883,0.9007565433959943,12.844066396721624,-48.07404659567684,0.2644775685344711,9,0.42999935150146307,-0.10500049591064631,-0.0275001525878924,-0.7899999618530291,-1.1300001144409197,3,-0.08860763008253336,1.2105315993153514,16.030000686645508,-3.857100039509194,16.100000381469727,1.3076885456759573,16.139999389648438,-0.08860763008253336
8229,2005-09-23,15.789999961853027,16.020000457763672,15.699999809265135,15.850000381469727,1065400.0,-0.0006329258709567576,-1.6666640175793188,0.3529434864073495,43.55555367175366,55.86839663607521,0.5510107157295927,0.42257335427470366,0.010070423397294803,-1.0926102280829149,8.405758329064112,0.32000064849853693,0.25636038343247947,-0.4335001945495591,-0.9878047208663574,0.12080433176724092,-0.7106524577079583,-0.15634793139116,0.8274962213403327,14.942527475659407,-43.21757175668198,0.2771522631583998,9,0.4399995803833008,-0.0950002670288086,-0.10750007629394531,-0.5299997329711914,-0.880000114440918,4,-0.08233060125874136,1.363646872507427,15.800000190734865,1.2105315993153514,16.030000686645508,-3.857100039509194,16.100000381469727,-0.08233060125874136
8230,2005-09-26,15.84000015258789,16.0,15.800000190734865,15.899999618530273,1363500.0,0.0031665732017516213,-1.8571525885559055,0.9999841055392196,42.00911869986686,53.57090055252804,0.4302478270937655,0.37859492973076314,-0.029792134548614513,-1.1118974722118082,8.993386830372003,0.21000003814697266,0.21933366593957615,-0.375,-0.9479883245030969,0.1979883245030969,-0.6614941622515502,-0.08850583774845155,0.7008963237429704,24.000040690104164,-28.887763192219104,0.2864941622515487,9,0.3899993896484375,0.3899993896484375,-0.440000057220459,-0.5799999237060547,-1.9400005340576172,0,-0.0643939676728491,-1.6666640175793188,15.789999961853027,1.363646872507427,15.800000190734865,1.2105315993153514,16.030000686645508,-0.0643939676728491
8231,2005-09-27,16.010000228881836,16.040000915527347,15.68000030517578,15.920000076293945,1273500.0,0.010732327945474962,3.799959310309594,-1.5000158947134183,40.37558664425608,50.49926345285217,0.2172517676459691,0.22069774717362733,-0.18327921285484194,-1.246371494094337,9.509995484410693,0.36000061035156783,0.14917254015140458,-0.2054999351501472,-0.7777152236667959,0.3667153533665015,-0.4916075794084698,0.08060770910817716,0.46042451713552524,60.34490129469526,12.2754595713118,0.2861076442583241,9,0.2199993133544922,0.2199993133544922,-0.570000171661377,-0.7250003814697266,-2.1700000762939453,1,-0.0755777651997872,-1.8571525885559055,15.84000015258789,-1.6666640175793188,15.789999961853027,1.363646872507427,15.800000190734865,-0.0755777651997872
8232,2005-09-28,16.139999389648438,16.350000381469727,16.100000381469727,16.15999984741211,1911200.0,0.00811987251143731,-4.0000762951094835,-0.22222693171703473,47.142835085067816,48.31045148718009,0.03268579079626832,0.11303311753774636,-0.29459192519114197,-1.3402070043485281,9.856206501687694,0.3400001525878906,0.09130428061066098,-0.08600072860717844,-0.6436800015928306,0.4716785443784737,-0.3648403651000045,0.19283890788564761,0.26559136448050324,69.5650972055982,20.37539037678495,0.27883963649282584,9,0.06500053405761719,0.09000015258789062,-0.6849994659423828,-0.8549995422363281,-2.179999351501465,2,-0.09727383854990435,3.799959310309594,16.010000228881836,-1.8571525885559055,15.84000015258789,-1.6666640175793188,15.789999961853027,-0.09727383854990435
8233,2005-09-29,16.399999618530273,16.440000534057614,16.110000610351562,16.180000305175778,1434500.0,0.016109060639035055,1.1999910990736964,-10.999713904253468,41.884830086180344,45.750826033227774,-0.2925703603568621,-0.13000497025031166,-0.5289530459274552,-1.5672740362667152,10.240027260908944,0.32999992370605113,0.05156391491235013,0.15899953842163228,-0.40054524460781593,0.7185443214510805,-0.12077285309309005,0.4387719299363564,-0.7399997711181641,94.7367232262295,49.656373050032215,0.27977239151472383,9,-0.30499935150146484,-0.1700000762939453,-0.9449996948242188,-1.114999771118164,-2.559999465942383,3,-0.12804874857573956,-4.0000762951094835,16.139999389648438,3.799959310309594,16.010000228881836,-1.8571525885559055,15.84000015258789,-0.12804874857573956
8234,2005-09-30,16.450000762939453,16.559999465942386,16.40999984741211,16.430000305175778,1142500.0,0.0030488503397696487,-3.999872846334914,0.09091145539826165,46.44811391550144,45.02378982887398,-0.4056048172043454,-0.1681499586557038,-0.5435011882016987,-1.582918539922522,10.79255480414403,0.15999984741211293,-0.008623805509945015,0.19600067138672017,-0.3705920173280539,0.762593360101496,-0.08729567297066865,0.4792970157441072,-0.7744009017944329,87.50013546523063,44.9362700221879,0.28329634435738776,9,-0.34000110626220703,-0.220001220703125,-0.9950008392333984,-1.1650009155273438,-2.650000572204588,4,-0.10820672365290751,1.1999910990736964,16.399999618530273,-4.0000762951094835,16.139999389648438,3.799959310309594,16.010000228881836,-0.10820672365290751
8235,2005-10-03,16.479999542236328,16.649999618530273,16.299999237060547,16.399999618530273,1047900.0,0.0018236339152311043,-1.499996594028651,3.9999046347503864,51.461965147964534,44.77737971400877,-0.42723050197218626,-0.17565098730877793,-0.548573084096116,-1.5773987410580297,11.372562778522058,0.35000038146972656,-0.07656792004769741,0.2059994697570815,-0.36296621496460446,0.7749651544787692,-0.07848337260376326,0.4904823121179245,-0.7690236968994135,82.47420653257541,39.26624238596885,0.2844828423608436,10,-0.3249998092651367,-0.25,-1.0249996185302734,-1.1949996948242188,-2.8999996185302734,0,-0.09526697441953758,-3.999872846334914,16.450000762939453,1.1999910990736964,16.399999618530273,-4.0000762951094835,16.139999389648438,-0.09526697441953758
8236,2005-10-04,16.299999237060547,16.629999160766598,16.229999542236328,16.479999542236328,1569600.0,-0.010922348918424474,-1.4999999999999778,-2.250005960470162,44.19887203070304,44.308777068407416,-0.24124654401466472,0.013715898979114627,-0.3494145098853103,-1.358095161715088,12.14840146693501,0.3999996185302699,-0.1469181448194128,0.020499229431152344,-0.5471727130306441,0.5881711718929505,-0.26333674179974764,0.30433520066205055,-0.5326819653320314,36.36347873129929,-5.093032308415793,0.2838359712308989,10,-0.14499950408935547,-0.06999969482421875,-0.8449993133544922,-1.0149993896484375,-2.409998893737791,1,-0.1472392472923254,-1.499996594028651,16.479999542236328,-3.999872846334914,16.450000762939453,1.1999910990736964,16.399999618530273,-0.1472392472923254
8237,2005-10-05,15.960000038146973,16.329999923706055,15.880000114440918,16.270000457763672,1774300.0,-0.02085884753543632,1.0930255252424665,1.7222216335353706,33.8235094748012,43.43337608401055,0.09809452081024261,0.3346434138618086,-0.0005828249885873049,-0.9774966763721142,12.715916264152582,0.4499998092651367,-0.16951466569354423,-0.29649996757507324,-0.8773259261396831,0.2843259909895366,-0.5869129468573782,-0.006086988292768325,-0.1397218256103514,10.38960717262631,-27.049720160324473,0.29041297928230486,10,0.2049999237060547,0.26999950408935547,-0.505000114440918,-0.5500001907348633,-2.130000114440918,2,-0.13283207271252762,-1.4999999999999778,16.299999237060547,-1.499996594028651,16.479999542236328,-3.999872846334914,16.450000762939453,-0.13283207271252762
8238,2005-10-06,15.539999961853027,16.040000915527347,15.25,15.90999984741211,2006900.0,-0.026315794191107633,1.5079313659448366,1.1935464023454203,28.512389691959143,41.761913419588936,0.5334310010851446,0.7356545645189918,0.4206499886163133,-0.5203644522225694,13.304762673213865,0.7900009155273473,-0.20333497543190404,-0.6805000305175781,-1.343808217086245,-0.01719184394890938,-1.0121541238019134,-0.34884593723324464,1.109999656677246,20.714288633697684,-13.78331289188582,0.33165409328433404,10,0.4099998474121094,0.4849996566772461,-0.08500003814697266,-0.13000011444091797,-1.8599996566772479,3,-0.1016730970131644,1.0930255252424665,15.960000038146973,-1.4999999999999778,16.299999237060547,-1.499996594028651,16.479999542236328,-0.1016730970131644
8239,2005-10-07,15.59000015258789,15.710000038146973,15.43000030517578,15.529999732971193,950600.0,0.0032175154992022392,-1.1538501039874545,-0.16216334641843153,36.45321261594431,41.14459052137532,0.5052050666348968,0.6297313150818233,0.37216660230494547,-0.5362372256574872,13.62047061405548,0.2799997329711932,-0.21810985808653882,-0.5744998931884773,-1.2527476542655513,0.1037478678885968,-0.9136237737270143,-0.23537601264994024,1.0319994735717763,24.285731802186096,-12.96292358559587,0.3391238805385375,10,0.3599996566772461,0.4349994659423828,0.13499975204467773,-0.18000030517578125,-2.1400003433227557,4,-0.11225144213417504,1.5079313659448366,15.539999961853027,1.0930255252424665,15.960000038146973,-1.4999999999999778,16.299999237060547,-0.11225144213417504
8240,2005-10-10,15.25,15.68000030517578,14.989999771118164,15.640000343322756,1192900.0,-0.02180886140218874,1.9361708171766938,-6.499960263848271,31.75964786904946,40.18726399079681,0.8411704812463654,0.9117270629544123,0.7078297122656263,-0.16118553043032513,14.201649155892227,0.6900005340576154,-0.204734152722871,-0.8480000495910645,-1.6103123651969753,-0.08568773398515539,-1.2291562073940199,-0.46684389178810903,1.3445596336364751,15.853678392988432,-24.52986807959942,0.38115615780295464,10,0.5699996948242188,0.6449995040893555,0.507500171661377,0.2350001335144043,-1.8599996566772443,0,-0.09508195470591052,-1.1538501039874545,15.59000015258789,1.5079313659448366,15.539999961853027,1.0930255252424665,15.960000038146973,-0.09508195470591052
8241,2005-10-11,15.289999961853027,15.449999809265135,15.140000343322756,15.239999771118164,1838000.0,0.0026229483182313995,-1.4800051880080787,-0.1282055044076826,33.91302905596616,38.71728554311885,0.7691860692051726,0.8241992273088492,0.6690261528698507,-0.16889860347429142,15.471353685507749,0.30999946594237926,-0.19559972499047973,-0.751000070571898,-1.57663924866727,0.07463910752347402,-1.163819659619584,-0.338180481524212,1.2403772772827146,22.38807138607294,-19.550718391816513,0.4128195890476857,10,0.5299997329711914,0.6049995422363281,0.47749996185302734,0.21000003814697266,-1.619999885559082,1,-0.11183780525920517,1.9361708171766938,15.25,-1.1538501039874545,15.59000015258789,1.5079313659448366,15.539999961853027,-0.11183780525920517
8242,2005-10-12,14.949999809265135,15.5,14.850000381469727,15.239999771118164,1140100.0,-0.022236766084771542,-1.6530660703268385,-5.799977111903753,32.36513619736385,37.6595417776948,1.0310600383576212,1.0976107794955556,0.9966251919292066,0.20253749697565304,16.890730896327856,0.6499996185302734,-0.19525314873585664,-1.0130002021789561,-1.9405459719250775,-0.08545443243283479,-1.4767730870520186,-0.5492273173058955,1.5187623311499028,8.403309488814594,-35.67842217214315,0.46377288487306106,10,0.8000001907348651,0.8750000000000018,0.8175001144409197,0.5500001907348651,-1.0199995040893555,2,-0.07090297521512035,-1.4800051880080787,15.289999961853027,1.9361708171766938,15.25,-1.1538501039874545,15.59000015258789,-0.07090297521512035
8243,2005-10-13,14.699999809265135,14.970000267028807,14.5,14.8100004196167,1436900.0,-0.016722408240103404,1.1860462021610787,0.37931249938340394,29.43395642463487,35.76907983426517,1.1337850704902603,1.2610485206702755,1.2271947948745616,0.4837968866086637,18.04725062754203,0.4700002670288068,-0.21264513887029146,-1.1670001506805434,-2.1997093838562467,-0.13429091750484012,-1.683354767268396,-0.6506455340926909,1.6716366256131838,16.528909335525324,-29.948295734466686,0.5163546165878521,10,0.8750000000000018,0.9499998092651385,1.120000362396242,0.8000001907348651,-0.8899993896484357,3,-0.05918366645220874,-1.6530660703268385,14.949999809265135,-1.4800051880080787,15.289999961853027,1.9361708171766938,15.25,-0.05918366645220874
8244,2005-10-14,15.0,15.050000190734865,14.779999732971193,14.779999732971193,1316800.0,0.020408176505266384,-1.4545466367849473,-1.999991330281544,35.51723684340338,33.99744335598061,0.6777440294077532,0.881820936212069,0.9111720094060356,0.21408415669353786,19.16168331095951,0.3500003814697301,-0.2552954499479778,-0.7879999637603756,-1.832717977150935,0.25671804963018374,-1.3103589704556562,-0.2656409570650968,1.221905520088054,42.37287039731038,-6.660548889717646,0.5223590066952792,10,0.564999580383299,0.6499996185302734,0.8875002861022949,0.6000003814697266,-1.2100000381469727,4,-0.08799997965494799,1.1860462021610787,14.699999809265135,-1.6530660703268385,14.949999809265135,-1.4800051880080787,15.289999961853027,-0.08799997965494799
8245,2005-10-17,15.18000030517578,15.260000228881836,14.949999809265135,15.0,942500.0,0.012000020345051876,-1.214283281449021,0.8181822122616345,35.738832178218445,33.05743892792675,0.328490484370759,0.6600535988282505,0.728516048847192,0.06588516475696515,20.966948557787134,0.310000419616701,-0.30802781367359167,-0.5599997043609637,-1.6246468940110628,0.5046474852891354,-1.0923232991860115,-0.02767610953591415,0.9041527733052295,68.00003051757795,19.55484052216542,0.5323235948250494,10,0.23499965667724787,0.46999931335449396,0.7624993324279803,0.47499942779541193,-1.4200000762939435,0,-0.11396577477806658,-1.4545466367849473,15.0,1.1860462021610787,14.699999809265135,-1.6530660703268385,14.949999809265135,-0.11396577477806658
8246,2005-10-18,14.859999656677244,15.34000015258789,14.81999969482422,15.15999984741211,1227100.0,-0.021080411203247995,-1.7368436903169622,-1.6666649006061383,29.354851908286093,32.56092142053619,0.4724268469047921,0.9300789788728885,1.0582068131573212,0.4155105062078146,22.904679855352008,0.5200004577636701,-0.3926313929173766,-0.8180003166198748,-1.9373911327062796,0.30139049946652996,-1.3776957246630754,-0.25830490857667243,1.0974211755252838,35.99996566772443,-9.369956718468082,0.5596954080432022,10,0.41000080108642933,0.7899999618530291,1.0824999809265154,0.7950000762939471,-0.9299993515014648,1,-0.09892324006171516,-1.214283281449021,15.18000030517578,-1.4545466367849473,15.0,1.1860462021610787,14.699999809265135,-0.09892324006171516
8247,2005-10-19,14.850000381469727,14.970000267028807,14.609999656677244,14.75,1630400.0,-0.0006728987509111439,1.1176496987512703,-0.333334392970787,22.807034568514283,31.92699307348676,0.34465890837737767,0.8929235660613664,1.0686307742880956,0.4556964350876722,24.31620369858573,0.3600006103515625,-0.5026017917332872,-0.7689995765686035,-1.9337429485081223,0.39574379537091353,-1.3513712625383612,-0.1866278905988441,0.9908267841565994,41.6667045108787,2.4363698550961743,0.5823716859697587,10,0.25499963760375977,0.7999992370605469,1.1149992942810059,0.8049993515014648,-0.8900003433227539,2,-0.07946129797061963,-1.7368436903169622,14.859999656677244,-1.214283281449021,15.18000030517578,-1.4545466367849473,15.0,-0.07946129797061963
8248,2005-10-20,14.399999618530273,15.0,14.270000457763672,14.9399995803833,2458600.0,-0.030303080900992985,1.2121171399630957,-5.399979019245074,18.46152085524338,29.92791621118666,0.688330015855982,1.2992766287956758,1.5028750637247104,0.9335735800860157,25.529488518959063,0.7299995422363281,-0.6067368793743473,-1.1490003108978275,-2.430379460600591,0.13237883880493406,-1.7896898857492083,-0.5083107360464467,1.3335613738459458,12.149457742411602,-20.10861316715801,0.6406895748513811,10,0.5750007629394531,1.135000228881836,1.5975000858306885,1.255000114440918,-0.6499996185302734,3,-0.03263884206980727,1.1176496987512703,14.850000381469727,-1.7368436903169622,14.859999656677244,-1.214283281449021,15.18000030517578,-0.03263884206980727
8249,2005-10-21,14.489999771118164,14.640000343322756,14.359999656677244,14.399999618530273,1921800.0,0.006250010761950087,-2.2941242468780936,-0.16666696101061226,19.939592968513196,28.61457677779374,0.47593532806885896,1.1667078082177866,1.4007407699929892,0.8655499589085593,26.808340758643133,0.28000068664551137,-0.6666506255745972,-0.9940001487731926,-2.3534179645673063,0.36541766702091927,-1.6737090566702477,-0.3142912408761358,1.097205167796801,20.560689355209025,-5.124566065317083,0.6797089078970561,10,0.3950004577636719,1.0200004577636719,1.559999942779541,1.2049999237060547,-0.8199996948242188,4,-0.04692887248051281,1.2121171399630957,14.399999618530273,1.1176496987512703,14.850000381469727,-1.7368436903169622,14.859999656677244,-0.04692887248051281
8250,2005-10-24,14.81999969482422,14.869999885559082,14.399999618530273,14.40999984741211,1533700.0,0.022774322216610354,-1.186046202161069,4.55554613656595,28.612729508824827,28.025654605889144,0.08775359482383394,0.7972493151383286,1.0654149577915124,0.560786305695693,27.86663259806813,0.4700002670288086,-0.6703650727582122,-0.613000202178954,-1.9925668676698347,0.7665664633119267,-1.3027835349243961,0.07678313056648634,0.635484795975616,51.40181251648893,25.94915909126022,0.6897833327454407,10,0.06500053405761541,0.6400003433227521,1.2300000190734846,0.8749999999999982,-0.8400001525878924,0,-0.06950065817686302,-2.2941242468780936,14.489999771118164,1.2121171399630957,14.399999618530273,1.1176496987512703,14.850000381469727,-0.06950065817686302
8251,2005-10-25,14.800000190734865,14.960000038146973,14.600000381469727,14.81999969482422,1176500.0,-0.0013494942308494018,1.399996185305188,-0.04877929642069592,31.528672479825588,27.932714192829337,0.03457279922808887,0.7609658491151077,1.0829701735248243,0.6036072463808058,28.544314581515483,0.3599996566772461,-0.7138125437479612,-0.5724997043609594,-1.9516507870404798,0.8066513783185627,-1.2620752457007196,0.11707583697880075,0.5369358967613547,72.6027486740002,43.37570844083922,0.689575541339761,10,0.005000114440916192,0.6599998474121076,1.2674994468688947,0.8949995040893537,-0.7100000381469744,1,-0.07027026678716486,-1.186046202161069,14.81999969482422,-2.2941242468780936,14.489999771118164,1.2121171399630957,14.399999618530273,-0.07027026678716486
8252,2005-10-26,14.56999969482422,14.800000190734865,14.510000228881836,14.649999618530273,1647800.0,-0.015540573847737549,-1.9000162125561657,4.000095369796297,33.55932707486279,28.391088709521327,0.2290932623971642,0.9141859266725998,1.312639035158151,0.8460624799147691,30.51156353287453,0.2899999618530291,-0.7237341720403077,-0.7240002155303937,-2.097928909173577,0.6499284781127876,-1.4109645623519853,-0.037035868708802155,0.6602428296987437,41.0958116688007,10.346160642763415,0.6869643468215909,10,0.23500061035156072,0.8900003433227521,1.4949998855590803,1.1249999999999982,-0.5299997329711932,2,-0.04392583411486217,1.399996185305188,14.800000190734865,-1.186046202161069,14.81999969482422,-2.2941242468780936,14.489999771118164,-0.04392583411486217
8253,2005-10-27,14.300000190734865,14.670000076293945,14.25,14.579999923706055,1082900.0,-0.01853119490354338,-1.2105260516138423,3.5000000000000555,29.653004058078494,27.739507288929673,0.48766951892206656,1.0738489021766373,1.578840262972987,1.1305858923942562,33.0320332793152,0.4200000762939453,-0.7545710172766569,-0.8889997482299794,-2.227559891428511,0.44956039496855205,-1.5582798198292451,-0.21971967663071368,0.8342181271121696,7.042280006823723,-23.511910326060786,0.6692800715992657,10,0.49499988555908025,1.1499996185302717,1.7024993896484357,1.3949995040893537,-0.15999984741210938,3,-0.02377623412957597,-1.9000162125561657,14.56999969482422,1.399996185305188,14.800000190734865,-1.186046202161069,14.81999969482422,-0.02377623412957597
8254,2005-10-28,14.670000076293945,14.68000030517578,14.300000190734865,14.3100004196167,1179500.0,0.025874117526152762,1.0,-1.2857142857142938,40.937503352760466,28.317137419434346,0.07368518145066894,0.5941191959091423,1.2041051574507424,0.7759718655023065,36.080667791593044,0.3800001144409144,-0.7476292094493253,-0.42999982833862305,-1.646690605792653,0.7866909491154086,-1.038345217065638,0.1783455603883919,0.3581120434114453,59.15493714480671,25.636578253264304,0.6083453887270155,10,0.125,0.7799997329711914,1.2924995422363281,1.0249996185302734,-0.6800003051757812,4,-0.06271302464276218,-1.2105260516138423,14.300000190734865,-1.9000162125561657,14.56999969482422,1.399996185305188,14.800000190734865,-0.06271302464276218
8255,2005-10-31,14.90999984741211,15.0,14.609999656677244,14.649999618530273,1665500.0,0.016359902513292557,-1.2941186370317046,0.7222235467711471,44.41176396340247,29.99012764778061,-0.23316126184045238,0.2429230075275779,0.9472319405096403,0.5508340091269304,38.54734034319745,0.3900003433227557,-0.7005686946233975,-0.11150007247924876,-1.141579701245135,0.9185795562866357,-0.6265398868621919,0.40353974190369435,-0.6599998474121094,87.99997965494791,50.88129386062168,0.5150398143829423,10,-0.2849998474121094,0.5399999618530273,1.052499771118164,0.7849998474121094,-0.8899993896484375,0,-0.08316564613066635,1.0,14.670000076293945,-1.2105260516138423,14.300000190734865,-1.9000162125561657,14.56999969482422,-0.08316564613066635
8256,2005-11-01,13.899999618530273,14.539999961853027,13.59000015258789,14.300000190734865,6369300.0,-0.06773978800926272,1.1590901948204655,-1.538462384917294,37.1007368128772,31.578316786043153,0.6999493966611272,1.1213968786741333,1.9298864102250217,1.5696545815027605,41.4096583577908,1.3199996948242188,-0.7166426958442766,-1.0015003204345696,-1.961243346468212,-0.041757294400927236,-1.4813718334513908,-0.5216288074177484,1.1000003814697266,21.985780105675243,-17.990036296816687,0.4798715130168214,11,0.3950004577636719,1.2200002670288086,2.3299999237060547,1.7950000762939453,0.21000003814697088,1,0.005755390352630396,-1.2941186370317046,14.90999984741211,1.0,14.670000076293945,-1.2105260516138423,14.300000190734865,0.005755390352630396
8257,2005-11-02,13.84000015258789,13.899999618530273,13.510000228881836,13.789999961853027,4663300.0,-0.004316508459640267,3.5882517937584497,-0.125000298022797,38.91753052433654,33.85120674927573,0.6723148205228533,1.069248753032543,1.963858138877253,1.6388537281807274,43.465959746817376,0.3899993896484375,-0.7540166981968248,-0.9554997920989994,-1.8909868391124167,-0.02001274508558204,-1.423243315605708,-0.4877562685922907,1.1599998474121094,22.147649288456442,-19.935062694400777,0.4677435235067083,11,0.41499996185302734,1.239999771118164,2.3899993896484375,1.8549995422363281,0.39999961853027344,2,0.018063583615875345,1.1590901948204655,13.899999618530273,-1.2941186370317046,14.90999984741211,1.0,14.670000076293945,0.018063583615875345
8258,2005-11-03,13.960000038146973,14.119999885559082,13.720000267028807,13.84000015258789,2246300.0,0.008670511866767816,-1.22222222222221,2.399988555951859,35.94594573695959,35.629690390214215,0.5401386906054082,0.8693838161367609,1.8225568364652336,1.5288447138134913,44.08955389213315,0.3999996185302752,-0.7417242301311262,-0.7564999103546146,-1.6941179340484744,0.1811181133392452,-1.2253089222015436,-0.2876908985076856,0.9803999710083016,30.201334120168106,-11.35538347778541,0.4688090118469297,11,0.2950000762939453,1.119999885559082,2.2574996948242188,1.734999656677246,0.28999996185302734,3,0.005730653544946174,3.5882517937584497,13.84000015258789,1.1590901948204655,13.899999618530273,-1.2941186370317046,14.90999984741211,0.005730653544946174
8259,2005-11-04,13.84000015258789,14.289999961853027,13.81999969482422,14.0,1748400.0,-0.00859598031741915,-3.6999847412692106,-1.3333333333333333,31.593401411019045,35.96087615712469,0.6238436374733922,0.8975750361486057,1.9136189020544272,1.6569617357019943,44.578792011805035,0.4700002670288068,-0.7179186042231294,-0.7889997959136963,-1.709866685875964,0.13186709404857133,-1.2494332408948292,-0.32856635093256337,1.043183865356447,22.147649288456442,-15.400572896015852,0.4604334449811336,11,0.41499996185302734,1.239999771118164,2.3224997520446777,1.8549995422363281,0.5100002288818359,4,0.02167631412047122,-1.22222222222221,13.960000038146973,3.5882517937584497,13.84000015258789,1.1590901948204655,13.899999618530273,0.02167631412047122
8260,2005-11-07,13.800000190734865,13.979999542236328,13.56999969482422,13.90999984741211,3025800.0,-0.0028901706222558277,2.2800112915469657,0.6874985098824484,34.22619233461269,36.26060058543436,0.5631635773928618,0.867871031309873,1.9226524459564303,1.7036512721492354,44.497520693348605,0.4099998474121076,-0.630854709026929,-0.756499767303465,-1.699558034182175,0.18655849957524495,-1.2280289007428191,-0.2849706338641109,1.0282564756469732,28.155343401544386,-9.19262257094524,0.4715291334393547,11,0.4549999237060529,1.2799997329711896,2.369999408721922,1.8949995040893537,0.5299997329711896,0,0.013768085344727954,-3.6999847412692106,13.84000015258789,-1.22222222222221,13.960000038146973,3.5882517937584497,13.84000015258789,0.013768085344727954
8261,2005-11-08,13.579999923706055,13.729999542236328,13.489999771118164,13.699999809265135,2192100.0,-0.015942048115080154,1.6666737309463133,1.0909114553982484,32.21287722230177,36.11099504626092,0.6614679771501386,1.0047056203599798,2.108813798843249,1.927373355956945,44.44747079006866,0.310000419616701,-0.5582599530220538,-0.8910000324249268,-1.8636556273262173,0.08165556247636374,-1.377327829875572,-0.4046722349742815,1.1955264851757832,11.250016391273405,-24.496145558139105,0.4863277974506449,11,0.6649999618530273,1.4799995422363263,2.612499713897705,2.114999771118164,0.810000419616701,1,0.03240062861042636,2.2800112915469657,13.800000190734865,-3.6999847412692106,13.84000015258789,-1.22222222222221,13.960000038146973,0.03240062861042636
8262,2005-11-09,13.890000343322756,13.93000030517578,13.510000228881836,13.609999656677244,2705200.0,0.022827718803999808,1.3333298012122372,-2.3333412806269465,42.56560682753092,37.54572868731118,0.2736422176015658,0.6442521135908219,1.770135656578292,1.6232545101113072,43.781825005871156,0.42000007629394354,-0.5360891025805099,-0.5279996395111066,-1.5062601313812358,0.4502608523590226,-1.0171298854461703,-0.03886939357604291,0.8083944672932617,50.000059604630785,10.803559477801905,0.4891302459350642,11,0.35499954223632635,1.0199995040893537,2.302499294281004,1.804999351501463,0.939999580383299,2,0.015838683075356963,1.6666737309463133,13.579999923706055,2.2800112915469657,13.800000190734865,-3.6999847412692106,13.84000015258789,0.015838683075356963
8263,2005-11-10,13.829999923706055,13.899999618530273,13.649999618530273,13.850000381469727,2309000.0,-0.0043196845308607346,3.1667037543313095,-0.07143003113057722,40.29411880202786,37.47424151500756,0.2905123904108198,0.6700882044364178,1.7946894218648968,1.6848555277040411,42.65050659616178,0.25,-0.5379182780623619,-0.5445000648498528,-1.5470331439381457,0.4580330142384401,-1.0457666043940002,-0.043233525305705456,0.7958911845400909,42.500008940694585,0.9071173698356461,0.5012665395441467,11,0.41499996185302734,0.935000419616701,2.367499828338623,1.864999771118164,0.7300004959106445,3,0.029645686888929657,1.3333298012122372,13.890000343322756,1.6666737309463133,13.579999923706055,2.2800112915469657,13.800000190734865,0.029645686888929657
8264,2005-11-11,13.68000030517578,13.850000381469727,13.539999961853027,13.800000190734865,1188400.0,-0.01084595946187683,1.8181822122616358,5.999856952126823,32.29814234865745,36.128283557813674,0.318841937068461,0.7548266584045003,1.9038671263491285,1.8338433724553997,41.81525159886092,0.3100004196166992,-0.5424605674071437,-0.6284996986389171,-1.6314484369885438,0.37444903971070964,-1.1299740678137304,-0.12702532946410372,0.8777373228426875,38.77563730775632,-1.511368485117302,0.501474369174813,11,0.33499956130981623,0.9199995994567889,2.3074994087219256,2.0149993896484393,0.9299993515014648,4,0.04166664342898896,3.1667037543313095,13.829999923706055,1.3333298012122372,13.890000343322756,1.6666737309463133,13.579999923706055,0.04166664342898896
8265,2005-11-14,13.449999809265135,13.720000267028807,13.369999885559082,13.68000030517578,2477000.0,-0.016812901372789013,1.2580639207036146,1.9166726271367718,30.320695898589094,35.37494567844832,0.3575636328299101,0.8944325054339437,2.0930776139173215,2.060366685658769,41.780756084973845,0.3500003814697248,-0.5155908070232602,-0.7720001697540297,-1.756716964608227,0.21271662510016753,-1.2643585671811284,-0.2796417723269311,1.0436735473393135,14.285689957305806,-21.00836382872297,0.4923583974270989,11,0.38000011444091975,1.0750002861022967,2.53749990463257,2.244999885559084,1.1000003814697301,0,0.06691454163327348,1.8181822122616358,13.68000030517578,3.1667037543313095,13.829999923706055,1.3333298012122372,13.890000343322756,0.06691454163327348
8266,2005-11-15,13.390000343322756,13.510000228881836,13.199999809265135,13.3100004196167,2593300.0,-0.004460926899125139,-1.0666615804230357,-0.34782500528666915,31.901846413350043,34.59542522167205,0.37728765706003387,0.883978718323652,2.1072026798736925,2.115546738257402,41.63928320725367,0.310000419616701,-0.5668795815741952,-0.7584996700286855,-1.7619730006334624,0.2449736605760915,-1.260236335331074,-0.256763004726297,1.0137791355980639,26.027452737631794,-8.180239929054355,0.501736665302388,11,0.35499954223632635,0.9599995613098127,2.4674992561340314,2.304999351501463,1.3699998855590803,1,0.07020160987912538,1.2580639207036146,13.449999809265135,1.8181822122616358,13.68000030517578,3.1667037543313095,13.829999923706055,0.07020160987912538
8267,2005-11-16,13.670000076293945,13.739999771118164,13.399999618530273,13.420000076293945,2141400.0,0.020911107228672954,-1.344821235958012,3.1250029802350117,40.36696926630933,35.08665005826647,0.07893869856236257,0.538661075217167,1.776221630430154,1.8303907930746242,40.951782549340265,0.3499994277954084,-0.651464591521588,-0.41949992179870677,-1.3874378637143483,0.5484380201169348,-0.9034688927565284,0.06446904915911489,0.6134014356613058,67.14291358482194,28.28040652478319,0.483968970957821,11,0.07499980926513672,0.679999828338623,2.187499523162842,2.0249996185302734,1.0799999237060547,2,0.05267009970814929,-1.0666615804230357,13.390000343322756,1.2580639207036146,13.449999809265135,1.8181822122616358,13.68000030517578,0.05267009970814929
8268,2005-11-17,13.93000030517578,13.9399995803833,13.670000076293945,13.850000381469727,2684300.0,0.01901976791739135,4.40007248035401,0.31999969482421164,38.29114229666512,35.83084349000492,-0.2075953833312365,0.2547030477989054,1.4723682486019456,1.5670132287996754,39.60537478411966,0.26999950408935547,-0.6178338023790424,-0.135999727249148,-1.0949770885065924,0.8229776340082964,-0.6154884078778711,0.3434889533795751,0.24506103651046018,98.6487461756357,59.77735300878784,0.4794886806287225,11,-0.34000062942504705,0.3399996757507342,1.8574995994567889,1.7649993896484393,0.7599992752075213,3,0.06460872927589767,-1.344821235958012,13.670000076293945,-1.0666615804230357,13.390000343322756,1.2580639207036146,13.449999809265135,0.06460872927589767
8269,2005-11-18,13.8100004196167,13.9399995803833,13.720000267028807,13.93000030517578,1992800.0,-0.008614492672659457,2.1428824447033272,-1.500000000000011,31.9079039210759,35.57325588850083,-0.10314530967996127,0.33850222255616913,1.531709387442989,1.682744038194894,38.186205470231286,0.21999931335449396,-0.5936837584540413,-0.2219996452331543,-1.165779120993328,0.7217798305270193,-0.6938893831132411,0.24989009264693252,0.2675547688274307,82.43254040873983,47.71940503312961,0.4718897378800866,11,-0.24000072479248047,0.45999956130981445,1.8024992942810059,1.8399991989135742,0.6299991607666016,4,0.05430847047148868,4.40007248035401,13.93000030517578,-1.344821235958012,13.670000076293945,-1.0666615804230357,13.390000343322756,0.05430847047148868
8270,2005-11-21,13.789999961853027,13.9399995803833,13.5,13.9399995803833,2858800.0,-0.0014482590264994766,4.866675991505919,1.2499980131766313,47.317081794079854,37.25150084092062,-0.09466790337030417,0.29237121800845145,1.4937589421556297,1.6997528081980775,37.652974119040636,0.4399995803833008,-0.5677982773936225,-0.19050011634826625,-1.0629430543259346,0.6819428216294021,-0.6267215853371013,0.24572135264056882,0.19979968867320252,79.72977501011673,41.6136281764206,0.4362214689888343,11,-0.2200002670288086,0.48000001907348633,1.8174996376037598,1.859999656677246,0.569999694824217,0,0.05946335729460217,2.1428824447033272,13.8100004196167,4.40007248035401,13.93000030517578,-1.344821235958012,13.670000076293945,0.05946335729460217
8271,2005-11-22,13.760000228881836,13.880000114440918,13.6899995803833,13.800000190734865,1972100.0,-0.002175470127206647,-1.111102280855122,0.2666670905230082,48.019804317405395,37.85752278424001,-0.04073355591029326,0.25345671645888856,1.4691000263410743,1.725917348880241,37.4017803996371,0.1900005340576172,-0.5145775529128507,-0.168499851226807,-0.9550250518406749,0.6180253493870609,-0.5617624515337418,0.22476274908012783,0.17999935150146484,66.66678440424491,25.434772935268214,0.39326260030693433,11,-0.1900005340576172,0.5099997520446777,1.7724995613098145,1.8899993896484375,0.75,1,0.057412786970369556,4.866675991505919,13.789999961853027,2.1428824447033272,13.8100004196167,4.40007248035401,13.93000030517578,0.057412786970369556
8272,2005-11-23,13.93000030517578,14.0,13.6899995803833,13.6899995803833,4886300.0,0.012354656501903039,-1.5833290285664332,-6.000023841880337,49.27536899582729,38.85543947243995,-0.2284912359436948,0.03483721324479383,1.2427107428397495,1.5520736664220554,36.864132730857094,0.3100004196166992,-0.47005265322723133,0.03350019454955877,-0.6929119716569083,0.7599123607560259,-0.3297058885536739,0.39670627765279143,-0.7300004959106445,86.0000610351559,41.58105979107718,0.36320608310323355,11,-0.3300004005432111,0.16999959945678889,1.5299997329711932,1.719999313354494,0.6199998855590856,2,0.05958362566565523,-1.111102280855122,13.760000228881836,4.866675991505919,13.789999961853027,2.1428824447033272,13.8100004196167,0.05958362566565523
8273,2005-11-25,13.960000038146973,13.970000267028807,13.90999984741211,13.949999809265135,280600.0,0.0021536060526894385,2.999936423167753,0.04166749450646287,53.03029938141232,41.15901247607937,-0.26609379156448654,-0.023126197327659526,1.1519615878836262,1.5169287074000088,35.91478605256577,0.06000041961669744,-0.39215014772797296,0.0804999351501472,-0.6216613056246008,0.7826611759248951,-0.27058068523722767,0.43158055553752206,-0.7440002250671398,92.00000762939453,42.914682498171,0.35108062038737425,11,-0.3600001335144043,0.1399998664855957,1.4174997806549072,1.6899995803833008,0.5199995040893555,4,0.05659025499242687,-1.5833290285664332,13.93000030517578,-1.111102280855122,13.760000228881836,4.866675991505919,13.789999961853027,0.05659025499242687
8274,2005-11-28,13.75,13.960000038146973,13.649999618530273,13.880000114440918,1486000.0,-0.015042982634178248,1.1379342096176424,-12.999713904250981,48.8372051760992,43.21640239580272,-0.05042255202795687,0.12059896049612462,1.2988090101318672,1.7198714588280932,35.12200677656379,0.3100004196166992,-0.3876518444256778,-0.0835000991821282,-0.6802376329692965,0.5132374346050401,-0.38186886607571147,0.21486866771145507,-0.5183201831817641,50.0,-1.6612457592299137,0.29836876689358377,11,-0.15000009536743164,0.34999990463256836,1.505000114440918,1.7849998474121094,0.6599998474121094,0,0.06836360584605816,2.999936423167753,13.960000038146973,-1.5833290285664332,13.93000030517578,-1.111102280855122,13.760000228881836,0.06836360584605816
8275,2005-11-29,13.670000076293945,13.869999885559082,13.649999618530273,13.68000030517578,2492600.0,-0.005818176269531294,-7.799809269502194,0.07692476983456066,52.2388095109312,45.476064962200624,0.071595250974676,0.1085009585494241,1.3276093442024788,1.7894031615501866,35.40468938211161,0.2200002670288086,-0.37189144906919935,-0.10150003433227539,-0.4201997207294106,0.2171996520648598,-0.260849877530843,0.05784980886629221,-0.42295385581207334,5.714410275693321,-48.94940677092302,0.15934984319856718,11,0.029999732971191406,0.42999982833862305,1.5275001525878906,1.864999771118164,0.9499998092651367,1,0.05632768835346691,1.1379342096176424,13.75,2.999936423167753,13.960000038146973,-1.5833290285664332,13.93000030517578,0.05632768835346691
8276,2005-11-30,13.979999542236328,14.119999885559082,13.84000015258789,14.050000190734865,4846900.0,0.022677356562709416,1.6666636391297043,6.999904634752518,52.23878684991765,46.795155804823764,-0.1630589551343551,-0.20574654618071797,0.9702463697468531,1.4680770895890802,34.02262098017623,0.4499998092651367,-0.3061395256838324,0.20449943542480398,-0.12288090610032398,0.5318797769499319,0.04080926466224,0.36818960618736796,-0.7178942461640929,70.21270983359406,14.341019677163985,0.16369017076256367,11,-0.1699995994567871,0.12000036239624023,1.1925005912780762,1.5550003051757812,0.5500001907348651,2,0.027181697201982047,-7.799809269502194,13.670000076293945,1.1379342096176424,13.75,2.999936423167753,13.960000038146973,0.027181697201982047
8277,2005-12-01,14.09000015258789,14.1899995803833,14.039999961853027,14.140000343322756,3368900.0,0.007868427321419347,1.0000127157707346,0.7142818217735526,56.310686803088444,48.79732741664858,-0.2315692148628674,-0.3120567837608341,0.8154405792803026,1.3477535416583049,32.40273062073452,0.21000003814697266,-0.20226314910276244,0.3020000457763672,-0.05362245986675518,0.6576225514194896,0.124188792954806,0.47981129859792837,-0.7935790729361809,81.48158613710659,22.930420986341716,0.17781125282156077,12,-0.24500036239624023,0.009999752044677734,1.0425000190734863,1.4449996948242188,0.46000003814697443,3,0.029808379825801756,1.6666636391297043,13.979999542236328,-7.799809269502194,13.670000076293945,1.1379342096176424,13.75,0.029808379825801756
8278,2005-12-02,14.039999961853027,14.119999885559082,13.979999542236328,14.09000015258789,3077300.0,-0.003548629538210446,1.5454687323894818,0.9999999999999645,59.183664532415044,51.827967484575154,-0.18363594323270505,-0.26957726601031595,0.8265455354014257,1.3855982150489474,31.394288146066597,0.1400003433227539,-0.09829172275962961,0.24799985885620046,-0.11743281681856566,0.6134325345309666,0.06528352101881651,0.4307161966935844,-0.6899641721574223,72.22229090247619,10.708247573161842,0.18271633783738309,12,-0.19500017166137695,0.059999942779541016,1.0925002098083496,1.494999885559082,0.4700002670288086,4,0.036324802725606675,1.0000127157707346,14.09000015258789,1.6666636391297043,13.979999542236328,-7.799809269502194,13.670000076293945,0.036324802725606675
8279,2005-12-05,14.140000343322756,14.220000267028807,13.989999771118164,14.029999732971193,4111800.0,0.007122534312067774,-1.421051046529073,-2.200003814682714,68.85247439410426,54.220788884577864,-0.2591561237984923,-0.36464557720383795,0.6883323835970927,1.274539093701737,30.697395949614037,0.23000049591064275,-0.04096817269676478,0.33300023078918706,-0.06399376331241946,0.7299942248907936,0.1345032337383838,0.5314972278399903,-0.7395667261858883,85.96494163352571,17.713570475883586,0.19849699705080306,12,-0.20500040054321467,-0.04000043869018732,0.9824995994567853,1.3849992752075178,0.6099996566772443,0,0.024045204431280442,1.5454687323894818,14.039999961853027,1.0000127157707346,14.09000015258789,1.6666636391297043,13.979999542236328,0.024045204431280442
8280,2005-12-06,13.989999771118164,14.229999542236328,13.960000038146973,14.170000076293945,4207200.0,-0.010608243887025415,-1.2499980131766126,-1.6363573311138855,65.62497671694808,56.176919151193715,-0.08694532801634658,-0.21047187911398346,0.7959773989636751,1.414891475725092,29.659463825811645,0.26999950408935547,0.0030424748149648906,0.17349967956542933,-0.2317955300716612,0.5787948892025199,-0.029147925253115048,0.3761472843839737,-0.5240008219899419,38.46150084119097,-33.679690286423636,0.20264760481854485,12,-0.05000019073486328,0.1100001335144043,1.132500171661377,1.5349998474121094,0.810000419616701,1,0.030021449833117275,-1.421051046529073,14.140000343322756,1.5454687323894818,14.039999961853027,1.0000127157707346,14.09000015258789,0.030021449833117275
8281,2005-12-07,14.020000457763672,14.0600004196167,13.869999885559082,13.9399995803833,2830500.0,0.0021444379654274037,1.3749947846196944,-0.4444485652524054,60.47904089030816,57.42177158391381,-0.08513981080707289,-0.2169413727263052,0.7176160372052962,1.37739483225654,28.54059044432943,0.1900005340576172,0.08188193569917779,0.181500339508057,-0.21746015957692677,0.5804608385930408,-0.017979910034434,0.380980589050548,-0.47760144932463966,41.66686534900539,-29.821593776263185,0.1994802495424917,12,-0.0800008773803711,-0.15000057220458984,1.0174994468688965,1.5049991607666016,1.0499992370605487,2,0.042795963495361855,-1.2499980131766126,13.989999771118164,-1.421051046529073,14.140000343322756,1.5454687323894818,14.039999961853027,0.042795963495361855
8282,2005-12-08,14.109999656677244,14.119999885559082,13.970000267028807,13.989999771118164,1803600.0,0.006419343507491515,1.1428464383757857,1.4999821188026528,55.99997456870107,57.751735493612564,-0.16418699246677626,-0.3052647860543427,0.5751139666871001,1.2805065921787193,27.86158607436312,0.1499996185302752,0.10629381719791375,0.2604995727539041,-0.15617770246052132,0.6771768479683296,0.0521609351466914,0.46883821036111684,-0.498840594858482,66.66666666666617,-1.3289363675572474,0.20833863760721275,12,-0.17000007629394354,-0.3649997711181623,0.5975003242492694,1.0850000381469744,0.8299999237060565,3,0.02976612944814594,1.3749947846196944,14.020000457763672,-1.2499980131766126,13.989999771118164,-1.421051046529073,14.140000343322756,0.02976612944814594
8283,2005-12-09,14.239999771118164,14.3100004196167,14.06999969482422,14.18000030517578,1657600.0,0.009213332218573012,1.3999980926586253,0.49999602635324764,64.2383779717826,59.46297691535516,-0.279706386458928,-0.42475103325504193,0.3846572309878482,1.1460598228681285,26.916633716767123,0.2400007247924787,0.13696684621460875,0.36999969482421946,-0.08152393075978281,0.8215233204082217,0.14423788203221832,0.5957615076162206,-0.5669566612576453,84.09078101496833,17.181040839086037,0.225761812792001,12,-0.25999975204467773,-0.4849996566772461,0.42750024795532227,0.9149999618530273,0.7300004959106428,4,0.02176969273872098,1.1428464383757857,14.109999656677244,1.3749947846196944,14.020000457763672,-1.2499980131766126,13.989999771118164,0.02176969273872098
8284,2005-12-12,14.25,14.399999618530273,14.140000343322756,14.350000381469727,2412600.0,0.0007022632754614122,1.6000076294381695,-1.6666878596178418,65.33332485623366,60.91792306483322,-0.23615737757440414,-0.41092725537722785,0.3114581668676948,1.1359370841054677,25.652699619137376,0.25999927520751775,0.15446398087823,0.3514999389648441,-0.12099725068410372,0.8239971286137919,0.1152513441403702,0.587748533789318,-0.5005220129687391,71.69817092371501,6.145285185850199,0.23624859482447372,12,-0.13000011444091797,-0.4500002861022949,0.41750001907348633,0.9049997329711914,0.75,0,0.01824563009697089,1.3999980926586253,14.239999771118164,1.1428464383757857,14.109999656677244,1.3749947846196944,14.020000457763672,0.01824563009697089
8285,2005-12-13,14.350000381469727,14.380000114440918,14.220000267028807,14.220000267028807,1937200.0,0.007017570629454406,-1.4615339471077617,-1.299996185317304,68.78979460184436,62.75692392615841,-0.25653305877641586,-0.4638252844761066,0.14715084197237083,1.0306462630645825,24.07203865613121,0.15999984741211115,0.1643880599486245,0.4065002918243401,-0.05749938707542945,0.8704999707241097,0.17450045237445444,0.6385001312742258,-0.509449366028603,90.56617693366562,24.115098165973905,0.23199983944988498,12,-0.21500062942504883,-0.5500006675720215,0.31749963760375977,0.8049993515014648,0.6499996185302734,1,0.027874537135678112,1.6000076294381695,14.25,1.3999980926586253,14.239999771118164,1.1428464383757857,14.109999656677244,0.027874537135678112
8286,2005-12-14,14.329999923706055,14.5,14.239999771118164,14.380000114440918,2978400.0,-0.001393760085853235,-1.2608666807644304,-0.3846165132230443,64.08447393517712,63.62067805194604,-0.20301292259425985,-0.3897756388036804,0.10708891501264262,1.0431105388222761,22.027396719027724,0.26000022888183594,0.20289775851227354,0.33949985504150426,-0.07636823552884309,0.7553679456118516,0.1315658097563297,0.5474339003266788,-0.41112610383244963,67.92449774626863,3.783218914655933,0.20793404528517379,12,-0.14499998092651367,-0.48000001907348633,0.33750009536743164,0.8249998092651367,0.8900003433227521,2,0.032798344000776414,-1.4615339471077617,14.350000381469727,1.6000076294381695,14.25,1.3999980926586253,14.239999771118164,0.032798344000776414
8287,2005-12-15,14.390000343322756,14.550000190734865,14.25,14.31999969482422,2335800.0,0.004187049541950261,-1.8571441546586667,-1.4000076293654276,64.82756942407386,64.24777859546369,-0.24136521819358592,-0.41431171794686783,-0.0025541681226624036,0.9724932260636283,20.63675026116672,0.30000019073486506,0.2449248811857121,0.3635002613067648,-0.060131898324534916,0.7871324209380646,0.15168418149111496,0.5753163411224147,-0.3781463346289282,66.66673289398133,5.799501589884883,0.21181607981564965,12,-0.18000030517578303,-0.5150003433227557,0.26249933242797674,0.7549991607665998,0.5399999618530238,3,0.04725499202764083,-1.2608666807644304,14.329999923706055,-1.4615339471077617,14.350000381469727,1.6000076294381695,14.25,0.04725499202764083
8288,2005-12-16,14.829999923706055,14.880000114440918,14.649999618530273,14.75,4574300.0,0.030576759547296772,1.5555567329292588,1.142845465320636,82.14281254080068,65.7244828339855,-0.6230376045950052,-0.8257659048808339,-0.4745671733193042,0.5228904980158209,20.096861567810002,0.4899997711181623,0.27904031594073153,0.7584998607635498,0.2063262029730879,1.3106735185540117,0.48241303186831885,1.0345866896587808,-0.7212796022448398,93.24321537838972,29.7207185116847,0.27608682889523106,12,-0.4549999237060547,-0.7899999618530273,-0.252500057220459,0.3149995803833008,-0.010000228881834161,4,0.007417374055505466,-1.8571441546586667,14.390000343322756,-1.2608666807644304,14.329999923706055,-1.4615339471077617,14.350000381469727,0.007417374055505466
8289,2005-12-19,14.5600004196167,14.979999542236328,14.550000190734865,14.90999984741211,2717800.0,-0.018206305157005165,-1.324321537838986,-4.374997019764919,73.79677780786689,66.63246073297648,-0.32094675283745744,-0.5235394833151847,-0.24199046154420856,0.7814596675299494,19.620809553325962,0.42999935150146307,0.2909941104622309,0.4510003566741947,-0.1276333043093807,1.02963401765777,0.1616835261824061,0.7403171871659833,-0.3100004196166992,44.73690484705447,-25.019847780529737,0.28931683049178797,12,-0.13500070571899414,-0.4700007438659668,-0.05500030517578125,0.5849990844726562,0.23999977111816584,0,0.028159329367855923,1.5555567329292588,14.829999923706055,-1.8571441546586667,14.390000343322756,-1.2608666807644304,14.329999923706055,0.028159329367855923
8290,2005-12-20,14.609999656677244,14.6899995803833,14.399999618530273,14.5600004196167,5609600.0,0.003434013435410499,1.7619164396003633,-0.14285519657984075,69.56520193885939,67.64203418281551,-0.30592107836545424,-0.5364612188601878,-0.31864217423283314,0.7192467603809174,18.550796658347377,0.28999996185302734,0.3041147408817686,0.4599996089935292,-0.1392982069917199,1.0592974249787783,0.16035070100090465,0.7596485169861538,-0.2139997482299787,49.99999999999976,-18.885328552227193,0.2996489079926241,12,-0.13499975204467596,-0.5199999809265119,-0.3024997711181623,0.5349998474121112,-0.02999973297118963,1,0.026694069300988277,-1.324321537838986,14.5600004196167,1.5555567329292588,14.829999923706055,-1.8571441546586667,14.390000343322756,0.026694069300988277
8291,2005-12-21,14.550000190734865,14.84000015258789,14.4399995803833,14.84000015258789,3170600.0,-0.004106739722951169,1.7586249987668003,-5.800087739376076,64.7435870004445,68.61354667523145,-0.18197113130532827,-0.4366285182610401,-0.28783141488005803,0.7691144080355485,17.56616043786646,0.40000057220458984,0.2897438750899326,0.3605001449584986,-0.2346902539367992,0.9556905438537964,0.06290494551084969,0.6580953444061475,0.42999935150146307,41.09594230919994,-25.113912802126166,0.2975951994476489,12,-0.02500057220459162,-0.46000051498413264,-0.3725001811981219,0.5349993705749494,-0.07999992370605824,2,0.030927821537190425,1.7619164396003633,14.609999656677244,-1.324321537838986,14.5600004196167,1.5555567329292588,14.829999923706055,0.030927821537190425
8292,2005-12-22,14.760000228881836,14.770000457763672,14.460000038146973,14.630000114440918,3939500.0,0.01443299212330551,3.1333231608460967,-0.4482763156596659,70.93023707120014,69.35708657516673,-0.3241612797827038,-0.6126707517936545,-0.514220850632304,0.5453106989228722,16.909053749516094,0.3100004196166992,0.29958076339836026,0.5290001869201664,-0.10451639813844693,1.1625167719787797,0.2122418943908606,0.8457584794494721,0.20919931411743242,62.0690789149158,-3.240609132473274,0.31675829252930626,12,-0.20000028610229492,-0.5700006484985352,-0.7125003337860107,0.23999929428100586,-0.2800006866455078,3,0.031165313754322188,1.7586249987668003,14.550000190734865,1.7619164396003633,14.609999656677244,-1.324321537838986,14.5600004196167,0.031165313754322188
8293,2005-12-23,14.75,14.81999969482422,14.68000030517578,14.6899995803833,1342100.0,-0.0006775222714608953,-2.500029802706019,0.4615412830576239,68.71164459661628,69.73245543520925,-0.26173372974200504,-0.5696577670115097,-0.5130046564890627,0.5393928971550981,16.26540765894655,0.13999938964844105,0.32647275950633414,0.47949995994567907,-0.18081821841915335,1.1398181383105115,0.14934087076326286,0.8096590491280953,0.20861554374694968,60.34490129469526,-2.2548759042341615,0.3301590891824166,12,-0.15000009536743164,-0.5100002288818359,-0.7025001049041748,0.2499995231628418,-0.4700002670288068,4,0.012203410520391866,3.1333231608460967,14.760000228881836,1.7586249987668003,14.550000190734865,1.7619164396003633,14.609999656677244,0.012203410520391866
8294,2005-12-27,14.6899995803833,14.81999969482422,14.649999618530273,14.75,1337900.0,-0.004067825058759245,-1.4285665628980984,-1.0,72.72726709755418,70.169952379177,-0.14835703969792213,-0.4591658307066808,-0.47233797197540994,0.5831244587599276,15.054398086805115,0.1700000762939471,0.36004057128483247,0.3724995613098141,-0.26525555937511314,1.0102546819947413,0.05362200096735137,0.6913771216522768,0.25824364409637646,65.90900224113192,0.2453246465707366,0.3188775603424633,12,-0.07999992370605469,-0.4499998092651367,-0.7599997520446777,0.309999942779541,-0.42999935150146484,1,0.008849565565306028,-2.500029802706019,14.75,3.1333231608460967,14.760000228881836,1.7586249987668003,14.550000190734865,0.008849565565306028
8295,2005-12-28,14.4399995803833,14.800000190734865,14.31999969482422,14.75,1926300.0,-0.017018380336364602,1.3414612588010972,5.166637526821902,61.93179816991996,69.93076618303732,0.1293549580918718,-0.15654792959156083,-0.25077818429253895,0.8209848815699878,13.355406236610728,0.48000049591064453,0.3654165677862924,0.08399958610534597,-0.47759215099762287,0.6455913232083148,-0.19679628244613845,0.3647954546568304,0.4980787712144483,23.076880754135377,-43.73762484939974,0.2807958685514846,12,0.17500019073486328,-0.19999980926513672,-0.5199997425079346,0.559999942779541,-0.26999950408935547,2,0.024930790915023593,-1.4285665628980984,14.6899995803833,-2.500029802706019,14.75,3.1333231608460967,14.760000228881836,0.024930790915023593
8296,2005-12-29,14.359999656677244,14.529999732971193,14.34000015258789,14.399999618530273,1648100.0,-0.005540161082465467,-3.75005066460039,0.1290319603518188,57.14285714285715,69.07690926290213,0.2392137431270296,-0.04913905872914803,-0.19041829891746254,0.8962403634084026,12.401254693271266,0.18999958038330256,0.3679782248364045,-0.015000343322755683,-0.5480155458572398,0.5180148592117284,-0.2815079445899986,0.25150725794448725,0.5533555486495629,7.999992370604758,-56.40287448715981,0.26650760126724243,12,0.2899999618530291,-0.045000076293943536,-0.4399998188018781,0.6399998664855975,-0.10999965667724432,3,0.015320353223442718,1.3414612588010972,14.4399995803833,-1.4285665628980984,14.6899995803833,-2.500029802706019,14.75,0.015320353223442718
8297,2005-12-30,14.510000228881836,14.5600004196167,14.25,14.3100004196167,989600.0,0.010445722548108938,1.0666681501591047,-4.999999999999778,57.6271296026897,66.3529444920009,0.12072026909807043,-0.1750350920602628,-0.3583984688981605,0.7376889410871357,11.664163876858579,0.3100004196166992,0.3598994959389863,0.11400022506713903,-0.40463764163656535,0.6326380917708434,-0.14531870828471405,0.3733191584189921,0.37962075602486856,45.61409966403862,-15.625109259801981,0.25931893335185235,12,0.10499954223632812,-0.19500064849853516,-0.5900003910064697,0.48999929428100586,-0.3400001525878906,4,-0.0027567168312934154,-3.75005066460039,14.359999656677244,1.3414612588010972,14.4399995803833,-1.4285665628980984,14.6899995803833,-0.0027567168312934154
8298,2006-01-03,14.550000190734865,14.600000381469727,14.3100004196167,14.56999969482422,3945000.0,0.0027567168312934154,6.24991953461236,-0.09999761581193524,58.3333377484918,64.63478448540367,0.041153167292611315,-0.1843181638581708,-0.4017768367431298,0.6838550992504597,10.702955236631844,0.28999996185302734,0.3674926516917214,0.12850017547607528,-0.36602881696270373,0.6230291679148543,-0.11876432074331333,0.3757646716954639,0.30124353507743784,52.631640588400785,-6.983661498255039,0.2472644962193891,1,-0.005000114440919745,-0.23500061035156428,-0.7000002861022967,0.44999933242797674,-0.2700004577636719,1,-0.004811041070852506,1.0666681501591047,14.510000228881836,-3.75005066460039,14.359999656677244,1.3414612588010972,14.4399995803833,-0.004811041070852506
8299,2006-01-04,14.479999542236328,14.609999656677244,14.34000015258789,14.609999656677244,2873100.0,-0.004811041070852506,3.1538348677695907,6.500166897143586,53.67229172728154,62.86890557300614,0.11020110869572441,-0.09227035406265927,-0.33893908111902604,0.7409114037213271,10.007689676467901,0.2699995040893537,0.36864536541351356,0.04149956703185964,-0.43534423334844874,0.518343367412168,-0.19692233315829455,0.27992146722201383,0.33516956002723575,41.81808408630216,-13.308683585337114,0.23842190019015413,1,0.06500053405761719,-0.16499996185302734,-0.6299996376037598,0.5199999809265137,-0.1599998474121076,2,-0.013812141960485635,6.24991953461236,14.550000190734865,1.0666681501591047,14.510000228881836,-3.75005066460039,14.359999656677244,-0.013812141960485635
8300,2006-01-05,14.40999984741211,14.529999732971193,14.390000343322756,14.420000076293945,3204600.0,-0.004834233220798012,-4.600061036087984,0.07692476983457538,52.19780047033968,61.47492929188338,0.16633975178726956,0.011392098641383797,-0.2877018765763477,0.7990250171334097,9.201751198981087,0.1399993896484375,0.2930058751169877,-0.04950013160705602,-0.4776896785012301,0.3786894152871181,-0.26359490505414307,0.16459464184003103,0.37125910871564116,44.44444444444466,-8.689092753754807,0.21409477344708705,1,0.125,-0.0950002670288086,-0.559999942779541,0.5899996757507324,-0.26000022888183594,3,-0.010409411528010004,3.1538348677695907,14.479999542236328,6.24991953461236,14.550000190734865,1.0666681501591047,14.510000228881836,-0.010409411528010004
8301,2006-01-06,14.619999885559082,14.65999984741211,14.460000038146973,14.479999542236328,2569700.0,0.014573215848068699,-1.2222281091219278,-13.99971390425329,55.83755386809466,59.79796449153833,-0.03652791550027956,-0.15953202735394,-0.513766285684202,0.5798360886686051,8.278170567065166,0.25,0.2511376612655507,0.13049993515014613,-0.24938794123824692,0.5103878115385392,-0.05944400304404951,0.32044387334434177,0.12938353320100404,90.2439081122824,37.21852291307673,0.1899439381941964,1,-0.08500003814697266,-0.21000003814697266,-0.7200000286102295,0.35500001907348633,-0.4499998092651367,4,-0.030779740956744073,-4.600061036087984,14.40999984741211,3.1538348677695907,14.479999542236328,6.24991953461236,14.550000190734865,-0.030779740956744073
8302,2006-01-09,14.529999732971193,14.649999618530273,14.449999809265135,14.59000015258789,1367300.0,-0.0061559612375090556,1.2222281091219473,-0.42857337484075814,40.74073419976422,56.690085558554756,0.01946232458641539,-0.03842317169973697,-0.43379278838303925,0.6624257832299438,7.506063471467664,0.1999998092651385,0.2178718409184448,0.01949977874756037,-0.31588532581404927,0.35488488330917,-0.14819277353324445,0.1871923310283652,0.18942068066328765,62.85704943583311,14.3026628680337,0.16769255228080493,1,0.005000114440916192,-0.1050000190734881,-0.5749998092651385,0.3949999809265119,-0.4299993515014666,0,-0.019270456855950413,-1.2222281091219278,14.619999885559082,-4.600061036087984,14.40999984741211,3.1538348677695907,14.479999542236328,-0.019270456855950413
8303,2006-01-10,14.550000190734865,14.600000381469727,14.40999984741211,14.43000030517578,1180100.0,0.0013764940214202603,-1.3749947846196944,-1.999984105539338,49.635028366572755,54.124281255112386,-0.0356394564359821,-0.03584624075732101,-0.45508999956875584,0.6348962615506011,7.2884636732849115,0.1900005340576172,0.19893735323524808,0.024000215530397995,-0.28647648292057504,0.334476913981371,-0.13123813369508852,0.1792385647558845,0.1412549980815463,65.62507450587758,15.902577177340461,0.15523834922548674,1,-0.025000095367433417,-0.12500047683715998,-0.5775003433227557,0.37499952316284,-0.21000003814697443,1,-0.02611684601096398,1.2222281091219473,14.529999732971193,-1.2222281091219278,14.619999885559082,-4.600061036087984,14.40999984741211,-0.02611684601096398
8304,2006-01-11,14.510000228881836,14.609999656677244,14.390000343322756,14.59000015258789,1402300.0,-0.002749138235647597,2.6666878596179404,-0.666666666666647,46.32355467668031,52.39003197808576,-0.026661242623708503,0.025962103459207242,-0.4288063575530181,0.6645033837580456,7.323415544989602,0.21999931335448863,0.14506132235194258,-0.028999757766722922,-0.3113134899134664,0.25331397438002057,-0.17015662384009467,0.11215710830664882,0.15477964860559013,44.444483690372806,-5.026332154098895,0.14115686607337152,1,-0.05500030517578125,-0.08500051498413086,-0.5375003814697266,0.41499948501586914,0.05000019073486328,2,-0.01585117107392131,-1.3749947846196944,14.550000190734865,1.2222281091219473,14.529999732971193,-1.2222281091219278,14.619999885559082,-0.01585117107392131
8305,2006-01-12,14.75,14.779999732971193,14.399999618530273,14.460000038146973,2463400.0,0.016540300987759382,1.171432775387521,-3.625002980235081,56.49349241922721,52.31788034212687,-0.2436896147997576,-0.19239857451994702,-0.6877535246863982,0.4080559760004885,7.601749229670284,0.38000011444091975,0.10131613595470412,0.19100003242492747,-0.09161189271134873,0.47361195756120367,0.04969406985678937,0.33230599499306557,-0.5,92.30774873821309,40.05177948801622,0.14130596256813818,1,-0.2350001335144043,-0.3250002861022949,-0.7325000762939453,0.17499971389770508,-0.010000228881835938,3,-0.029152563062764703,2.6666878596179404,14.510000228881836,-1.3749947846196944,14.550000190734865,1.2222281091219473,14.529999732971193,-0.029152563062764703
8306,2006-01-13,14.800000190734865,14.84000015258789,14.739999771118164,14.75,1202600.0,0.003389843439651763,-1.8571272870941813,0.1724144734895009,51.44927185690489,51.63145170370634,-0.25112000973774684,-0.21648123962858712,-0.7239504514236081,0.34253026289461097,8.377141659915965,0.10000038146972656,0.05514520730993411,0.21750020980835139,-0.0630913461322784,0.4980917657489812,0.07720443183803738,0.3577959877786654,-0.5394001960754409,91.11111582061626,38.44009641339804,0.14029577797031478,1,-0.22499990463257014,-0.37500047683716,-0.7800004482269305,0.12499952316284002,-0.15999984741210938,4,-0.04391895701538617,1.171432775387521,14.75,2.6666878596179404,14.510000228881836,-1.3749947846196944,14.550000190734865,-0.04391895701538617
8307,2006-01-17,15.06999969482422,15.109999656677244,14.760000228881836,14.800000190734865,2412400.0,0.018243209500658164,1.0000000000000304,5.399969482538098,59.75608054122138,51.78953423623184,-0.4842543632184242,-0.45632064468216704,-0.9747904222370991,0.05969502288892237,9.370405769792772,0.3499994277954084,0.051219323341776146,0.4534997463226329,0.11277139158504568,0.7942281010602201,0.2831355689538384,0.6238639236914274,-0.7862236938476581,94.44444444444491,40.97840400157246,0.17036417736879375,1,-0.34499979019165217,-0.529999732971195,-1.1649999618530291,-0.14499998092651545,-0.6999998092651385,1,-0.059721276493414854,-1.8571272870941813,14.800000190734865,1.171432775387521,14.75,2.6666878596179404,14.510000228881836,-0.059721276493414854
8308,2006-01-18,14.9399995803833,15.140000343322756,14.90999984741211,14.920000076293945,1657900.0,-0.008626417854910029,-10.50003576282106,0.07407237341716263,57.309937280613156,52.193717075490916,-0.32756165938007165,-0.33482367943930313,-0.8306149059792389,0.17788920218320925,9.46202249516114,0.2300004959106463,0.06295625437144281,0.3179996490478523,-0.040335648763164755,0.6763349468588693,0.13883200014234376,0.4971672979533608,-0.6066501600646976,73.33323160807268,20.555430683615498,0.17916764890550893,1,-0.1749992370605451,-0.3349995613098127,-1.0974998474121094,-0.014999866485595703,-0.7100000381469727,2,-0.056224847557326596,1.0000000000000304,15.06999969482422,-1.8571272870941813,14.800000190734865,1.171432775387521,14.75,-0.056224847557326596
8309,2006-01-19,14.970000267028807,15.050000190734865,14.880000114440918,14.90999984741211,1559300.0,0.002008078145122383,-1.8333373069801375,3.0000953697962967,67.78523790627104,53.92565456837218,-0.3137392293494692,-0.350503804836217,-0.841930767287586,0.1332631003196365,9.237282776154245,0.1700000762939471,0.06516841276758178,0.32750034332275213,-0.06149977366213477,0.716500460307639,0.13300028483030957,0.5220004018151947,-0.5721187728698709,77.0270392178843,19.645757039118337,0.1945000584924434,1,-0.20499992370605113,-0.32999992370605113,-1.1025002002716047,-0.04500055313110174,-0.8400001525878888,3,-0.042084175230676646,-10.50003576282106,14.9399995803833,1.0000000000000304,15.06999969482422,-1.8571272870941813,14.800000190734865,-0.042084175230676646
8310,2006-01-20,15.0,15.09000015258789,14.9399995803833,15.0,1421000.0,0.0020039901426900375,-1.4999920527696098,0.0,72.22221118433637,55.74617204795459,-0.2807723768276382,-0.36869055662993944,-0.8512223191671886,0.08818489358474224,9.58561198344097,0.15000057220458984,0.06480555950007627,0.3380000591278076,-0.08200500503249053,0.7580051232881058,0.12799752704765766,0.5480025912079576,-0.5427489979079585,64.99996423726401,1.3155934938444034,0.21000253208014946,1,-0.23499965667724432,-0.31999969482421875,-1.0400002002716064,-0.07500028610229492,-0.9200000762939453,4,-0.029333305358886674,-1.8333373069801375,14.970000267028807,-10.50003576282106,14.9399995803833,1.0000000000000304,15.06999969482422,-0.029333305358886674
8311,2006-01-23,15.0,15.050000190734865,14.960000038146973,14.970000267028807,1510500.0,0.0,-2.5999923706346437,100.0,68.99222571163264,58.88522666038442,-0.24719604508062076,-0.35125833365642833,-0.8229948289907565,0.07311301531910885,9.542467091914125,0.0900001525878924,0.08235765924787763,0.3155000686645515,-0.12686089626510721,0.7578610335942102,0.09431958619972214,0.5366805511293808,-0.4881290506095013,63.1578154841524,-2.6961488579808517,0.2211804824648292,1,-0.23499965667724432,-0.309999942779541,-1.0325002670288086,-0.07500028610229492,-0.8000001907348651,0,-0.017333348592122433,-1.4999920527696098,15.0,-1.8333373069801375,14.970000267028807,-10.50003576282106,14.9399995803833,-0.017333348592122433
8312,2006-01-24,15.220000267028807,15.25,15.029999732971193,15.079999923706055,2166000.0,0.01466668446858721,1.2000047683761117,4.666719649044392,72.78909931698793,61.45790121043055,-0.4012191946811008,-0.5639432378630342,-1.0216229628882285,-0.15971515630224786,9.722003582479546,0.25,0.11735956508076484,0.5125003337860097,0.009880748960661379,1.015119918611358,0.26119054137333464,0.7638101261986847,-0.657878966123727,91.89196155402519,23.358950073200035,0.2513097924126744,1,-0.40000009536742986,-0.4700002670288068,-1.2025003433227521,-0.29500055313110174,-1.0700006484985334,1,-0.03810774727530786,-2.5999923706346437,15.0,-1.4999920527696098,15.0,-1.8333373069801375,14.970000267028807,-0.03810774727530786
8313,2006-01-25,14.93000030517578,15.260000228881836,14.880000114440918,15.210000038146973,2561700.0,-0.019053873637653984,1.0,-1.99999318805734,63.313627832383546,63.3456871166198,-0.05771717349596983,-0.2738047918633004,-0.7112457569167763,0.11292591740542868,9.481441493716734,0.38000011444091797,0.12361264474755274,0.2135003566741922,-0.29867884260552025,0.7256795559539047,-0.04258924296566313,0.46958995631404754,-0.29909113436120727,13.157940967577126,-56.32724842882772,0.25608959963985617,1,-0.10000038146972479,-0.1750001907348615,-0.8875002861022931,-0.015000820159913886,-0.7899999618530238,2,-0.03750839974347231,1.2000047683761117,15.220000267028807,-2.5999923706346437,15.0,-1.4999920527696098,15.0,-0.03750839974347231
8314,2006-01-26,14.81999969482422,15.050000190734865,14.710000038146973,15.0,1486800.0,-0.007367756738318687,1.4285665628980548,0.6428588458486073,61.84969664362054,63.94082091933016,0.11273672353754804,-0.16186440796531265,-0.5768903086515635,0.20331471474637297,9.05605623831845,0.3400001525878924,0.16952103253523454,0.09699974060058736,-0.41705958514244656,0.6110590663436213,-0.1600299222709296,0.3540294034721043,-0.11359959704157596,19.999930641892274,-50.47771401566388,0.25702966287151674,1,0.16500043869018377,-0.06499958038330256,-0.6124997138977069,-0.05499982833862482,-1.1199998855590856,3,-0.0398110772427307,1.0,14.93000030517578,1.2000047683761117,15.220000267028807,-2.5999923706346437,15.0,-0.0398110772427307
8315,2006-01-27,14.800000190734865,14.869999885559082,14.640000343322756,14.779999732971193,1703800.0,-0.0013494942308494018,1.8749970197649606,-0.11111346585851846,55.844162278116094,64.42914207724252,0.15709482784183137,-0.11964602119766532,-0.5248514807948812,0.20514340279038557,9.70584189823463,0.22999954223632635,0.1990103035752604,0.05900020599365341,-0.43827246244309315,0.5562728744304,-0.18963612822471987,0.3076365402120267,0.4600000381469709,25.806431765359232,-40.4288765646688,0.24863633421837325,1,0.15000009536742986,-0.04500007629394709,-0.5425004959106463,-0.17999982833862482,-1.170000076293947,4,-0.045270274841846425,1.4285665628980548,14.81999969482422,1.0,14.93000030517578,1.2000047683761117,15.220000267028807,-0.045270274841846425
8316,2006-01-30,14.579999923706055,14.800000190734865,14.5600004196167,14.75,1790000.0,-0.014864882715781014,-1.2857220708447035,-8.499809269502194,51.49701077537095,63.511467658814695,0.3828689851258229,0.12404082862325794,-0.27277347282356423,0.40375269313521933,10.265300449129168,0.23999977111816584,0.23503683119842123,-0.17200007438659703,-0.6428157766179989,0.29881562784480487,-0.407407925502298,0.06340777672910392,0.6676003074645998,2.8570727912556215,-61.16982059583522,0.23540785111570106,1,0.3300004005432129,0.17500019073486328,-0.2975001335144043,-0.125,-1.1999998092651367,0,-0.034293552991521925,1.8749970197649606,14.800000190734865,1.4285665628980548,14.81999969482422,1.0,14.93000030517578,-0.034293552991521925
8317,2006-01-31,14.470000267028807,14.630000114440918,14.420000076293945,14.520000457763672,2120600.0,-0.007544558110620825,-1.7999898275127633,0.2941186370317285,47.727275190274156,62.4467274265548,0.44567585855321035,0.24336772847686028,-0.1403395165950716,0.4878321281740252,10.683814111873074,0.21000003814697266,0.23357740344113154,-0.2799997329711932,-0.7554607792799661,0.19546131333757977,-0.5177302561255797,-0.04226920981680671,0.7500959716796896,5.952402577644758,-55.481685322566875,0.23773052315438611,1,0.3699998855590838,0.28499984741211115,-0.1625006198883039,-0.03000020980834961,-0.7899999618530273,1,-0.018659326384318886,-1.2857220708447035,14.579999923706055,1.8749970197649606,14.800000190734865,1.4285665628980548,14.81999969482422,-0.018659326384318886
8318,2006-02-01,14.479999542236328,14.5600004196167,14.31999969482422,14.460000038146973,2086500.0,0.0006910349013817818,1.66665607035946,-0.3999885559518445,49.13292790220261,60.37424853721386,0.40628921675332386,0.24016887302317613,-0.13570762000624015,0.4542623707752895,11.406505446566902,0.2400007247924787,0.2385119584262121,-0.2665004253387444,-0.749136945450795,0.2161360947733062,-0.5078186853947706,-0.025182165282718216,0.6920909267272943,21.917772427334395,-39.94423202068592,0.24131826005602566,2,0.3100004196166992,0.27500057220458984,-0.10499978065490723,-0.12999963760375977,-0.7899999618530273,2,-0.02279005070017348,-1.7999898275127633,14.470000267028807,-1.2857220708447035,14.579999923706055,1.8749970197649606,14.800000190734865,-0.02279005070017348
8319,2006-02-02,14.279999732971193,14.5,14.050000190734865,14.470000267028807,3835500.0,-0.013812141960485635,2.5999984741210795,-9.500262266939883,36.0946632033421,56.36007653932561,0.5566579547974975,0.4473529674987926,0.08076955570769329,0.6221042178724954,12.53202361403614,0.44999980926513494,0.19890977919332542,-0.4565002441406225,-0.9697059679646518,0.05670547968340678,-0.7131031060526372,-0.19989738222860787,0.823923474061278,28.048735101740867,-28.72438452721554,0.2566028619120148,2,0.3750004768371564,0.3750004768371564,0.14000010490417303,0.07000017166137518,-0.32999992370605824,3,-0.00980387901024904,1.66665607035946,14.479999542236328,-1.7999898275127633,14.470000267028807,-1.2857220708447035,14.579999923706055,-0.00980387901024904
8320,2006-02-03,14.260000228881836,14.359999656677244,14.010000228881836,14.170000076293945,1398900.0,-0.0014005255226426927,1.4137974125740917,-0.4736836821763879,33.73493006862435,52.44259924565803,0.5147847182100698,0.4801565666756531,0.11799853104206903,0.6115787056037156,13.76225943316376,0.3499994277954084,0.16911929146277416,-0.46899976730346715,-1.006122751785286,0.06812321717835168,-0.7375612595443766,-0.20043827506255774,0.7385306765208739,31.645571148332508,-19.925456352340944,0.2685614922409097,2,0.375,0.375,0.16499948501586914,0.009999752044677734,-0.310000419616701,4,-0.03927071603284349,2.5999984741210795,14.279999732971193,1.66665607035946,14.479999542236328,-1.7999898275127633,14.470000267028807,-0.03927071603284349
8321,2006-02-06,14.170000076293945,14.239999771118164,14.100000381469727,14.1899995803833,1720800.0,-0.006311371047919567,1.3333253860397842,-0.2222163353537066,19.594598077701264,46.53209910795952,0.5304504585494136,0.5636119780589546,0.22550470863657424,0.6726156655591673,14.637591956884574,0.15999984741210938,0.11349500456139694,-0.5364999294280999,-1.1278151667696932,0.05481530791349343,-0.8321575480988965,-0.24084231075730322,0.7099071479262591,25.806431765359157,-19.501114712230148,0.2956576186707965,2,0.4650001525878906,0.4650001525878906,0.25749969482421875,0.09999990463256836,-0.36999988555908025,0,-0.03810867741323687,1.4137974125740917,14.260000228881836,2.5999984741210795,14.279999732971193,1.66665607035946,14.479999542236328,-0.03810867741323687
8322,2006-02-07,14.25,14.34000015258789,14.15999984741211,14.199999809265135,1675200.0,0.00564572500178695,-1.7692330264460991,-2.500071527347378,25.874129605065278,42.372154860479704,0.3334521539769355,0.4865028824399822,0.15882090330658372,0.5625463341426773,15.430801723881121,0.18000030517578125,0.04542429272163062,-0.4425000190734867,-1.0639033610094302,0.1789033228624568,-0.7532016900414575,-0.13179834810551583,0.5255183847796001,43.636306888820684,1.796415479692584,0.31070167096797136,2,0.2800002098083496,0.38500022888183594,0.2324995994567871,0.019999980926513672,-0.3599996566772443,1,-0.06105262354800578,1.3333253860397842,14.170000076293945,1.4137974125740917,14.260000228881836,2.5999984741210795,14.279999732971193,-0.06105262354800578
8323,2006-02-08,14.170000076293945,14.279999732971193,14.079999923706055,14.25,2104900.0,-0.005614029733758241,1.8571525885558111,-1.5999923706345156,22.972940754215443,38.05251531721247,0.32889570082120656,0.565571625209575,0.2505147597758022,0.6099499878136534,16.539130381335013,0.1999998092651385,-0.021215930550646078,-0.5034999370574944,-1.1651812124195793,0.15818133830459047,-0.8343405747385368,-0.17265929937645197,0.5136561297779227,32.65304533653041,-4.540273026564286,0.3308406376810424,2,0.26999998092651367,0.4650001525878906,0.2949995994567871,0.09999990463256836,-0.31999969482421875,2,-0.034580082461532435,-1.7692330264460991,14.25,1.3333253860397842,14.170000076293945,1.4137974125740917,14.260000228881836,-0.034580082461532435
8324,2006-02-09,14.279999732971193,14.369999885559082,14.109999656677244,14.220000267028807,1032600.0,0.007762855051869355,1.1666706403134561,-0.7499940395298825,26.92304635656336,34.83905799259551,0.1500175975236946,0.4610981604949469,0.16049830970482049,0.4683014805345529,17.64227777291386,0.2600002288818377,-0.12044441516616011,-0.38200025558471573,-1.0633488104861062,0.2993482993166747,-0.722674533035411,-0.0413259781340205,0.3228177558378711,74.99993377255424,39.61691856469197,0.34067427745069523,2,0.12500047683715643,0.35500049591064275,0.15000009536742986,-0.17999982833862482,-0.6599998474121112,3,-0.041316538068669306,1.8571525885558111,14.170000076293945,-1.7692330264460991,14.25,1.3333253860397842,14.170000076293945,-0.041316538068669306
8325,2006-02-10,14.31999969482422,14.40999984741211,14.199999809265135,14.270000457763672,1207800.0,0.0028011178292022265,-1.210520503940147,0.8333280350955075,28.749970197649276,32.31160903951531,0.03885524104780913,0.4081584079124614,0.1439373991691184,0.4035895144895516,18.045847826422968,0.21000003814697443,-0.1910339587438159,-0.32050027847289897,-1.017123032047568,0.37612247510177,-0.6688116552602335,0.02781109831443551,0.21167972279357627,72.72722018322165,39.16974797769663,0.34831137678733487,2,4.7683715642676816e-07,0.3150005340576154,0.11000013351440252,-0.21999979019165217,-0.8699998855590856,4,-0.025837981385768982,1.1666706403134561,14.279999732971193,1.8571525885558111,14.170000076293945,-1.7692330264460991,14.25,-0.025837981385768982
8326,2006-02-13,14.149999618530273,14.369999885559082,14.130000114440918,14.270000457763672,913000.0,-0.011871513960673541,-2.0,-2.400053406576553,15.483811822006203,28.72900199859665,0.15806779738140087,0.5554431118226439,0.32589063518014605,0.5482768334061809,18.33831742539084,0.23999977111816406,-0.26119332601052214,-0.45800032615661657,-1.1833489871844431,0.26734833487121,-0.8206746566705299,-0.09532599564270328,0.3190782964392085,21.212033638701847,-4.761356252040489,0.36267433051391335,2,0.13500070571899414,0.4850006103515625,0.27500009536743164,-0.04999971389770508,-0.5599994659423828,0,-0.014134262519924556,-1.210520503940147,14.31999969482422,1.1666706403134561,14.279999732971193,1.8571525885558111,14.170000076293945,-0.014134262519924556
8327,2006-02-14,14.170000076293945,14.18000030517578,13.880000114440918,14.119999885559082,1711900.0,0.0014134599507324985,7.571354613697745,-0.4166653421282683,20.312462747061673,25.526728092469885,0.10173567773258263,0.4896652028496593,0.31477600146242146,0.5039406353768321,18.03488309127552,0.3000001907348615,-0.32115623829552575,-0.39299988746643066,-1.1092798797919858,0.3232801048591245,-0.7511398836292074,-0.03485989130365397,0.24398851634501995,54.71700150248765,26.002139216989974,0.3581399961627772,2,0.019999980926513672,0.40000009536743164,0.30249977111816406,-0.07000017166137695,-0.7700004577636719,1,-0.0261114949588519,-2.0,14.149999618530273,-1.210520503940147,14.31999969482422,1.1666706403134561,14.279999732971193,-0.0261114949588519
8328,2006-02-15,14.100000381469727,14.220000267028807,13.970000267028807,14.119999885559082,1487600.0,-0.004939992550975769,1.2727245141685855,-0.3999885559518587,20.96771960696259,23.845956581761047,0.125345280684229,0.5201773793916118,0.39464322640949945,0.5526229360076336,17.551259754830333,0.25,-0.36323818350776627,-0.42099962234497035,-1.1426907429975373,0.30069149830759656,-0.7818451826712529,-0.06015406201868778,0.26999950408935547,41.50950525870678,11.209267419067725,0.36084556032628307,2,0.04499959945678711,0.4699997901916504,0.37999939918518066,-4.76837158203125e-07,-0.780000686645506,2,-0.014893619323794738,7.571354613697745,14.170000076293945,-2.0,14.149999618530273,-1.210520503940147,14.31999969482422,-0.014893619323794738
8329,2006-02-16,14.34000015258789,14.399999618530273,14.119999885559082,14.119999885559082,2119300.0,0.01702125990248704,-1.5454490283370974,-11.000286109389156,34.24655386731763,23.902803670504746,-0.11761707113476483,0.24301931640333052,0.16427944641086256,0.29264461440256184,16.894334841913373,0.2999992370605469,-0.38634580159754606,-0.14949984550476003,-0.8431242778287213,0.5441245868192013,-0.4963120616667407,0.19731237065722063,-0.46000003814697266,86.79250375621913,53.61367395375352,0.34681221616198105,2,-0.19500017166137695,0.23000001907348633,0.13499975204467773,-0.24000024795532227,-1.2899999618530256,3,-0.03417013709234418,1.2727245141685855,14.100000381469727,7.571354613697745,14.170000076293945,-2.0,14.149999618530273,-0.03417013709234418
8330,2006-02-17,14.5600004196167,14.59000015258789,14.31999969482422,14.350000381469727,1681100.0,0.015341719992179037,1.0000070642671575,0.9545444693459103,49.3150845995118,27.205079950705915,-0.3247366062749748,-0.012263522720822095,-0.03849402730003959,0.052943901035042984,15.787622855268957,0.2700004577636701,-0.4099616058821738,0.09250040054321218,-0.5596177076251649,0.7446185087115893,-0.23355865354097638,0.41855945462740074,-0.6696003150939944,95.77468572403353,56.33302782630195,0.3260590540841881,2,-0.3250002861022949,0.009999752044677734,-0.12000060081481934,-0.46000051498413086,-1.5,4,-0.06456047437959922,-1.5454490283370974,14.34000015258789,1.2727245141685855,14.100000381469727,7.571354613697745,14.170000076293945,-0.06456047437959922
8331,2006-02-21,14.739999771118164,14.789999961853027,14.56999969482422,14.640000343322756,1977400.0,0.012362592466615085,1.2000047683761117,0.47618766490614545,58.82352574519161,30.86612396627551,-0.4641934810318773,-0.2242369089636398,-0.19978695790143064,-0.14862362868046475,14.804333377535697,0.22999954223632812,-0.38699587698357973,0.2854997634887688,-0.331333491721292,0.9023330186988296,-0.022916864116261593,0.5939163910937992,-0.8216156646728514,94.50547262430256,48.728011400342886,0.30841662760503025,2,-0.4049997329711914,-0.1699995994567871,-0.26999998092651367,-0.6399998664855957,-1.619999885559082,1,-0.08751695942225723,1.0000070642671575,14.5600004196167,-1.5454490283370974,14.34000015258789,1.2727245141685855,14.100000381469727,-0.08751695942225723
8332,2006-02-22,14.640000343322756,14.710000038146973,14.399999618530273,14.699999809265135,1697300.0,-0.006784221801098611,6.750017881410486,-0.5999980926404284,54.9383024929196,34.41783082613152,-0.33866941332777145,-0.1791001028697483,-0.08475881249154682,-0.07306855123217737,12.90903856417072,0.3400001525878906,-0.3586260359095519,0.21450033187866424,-0.296205111974027,0.7252057757313555,-0.04085239004768226,0.46985305380501075,-0.6693192855529801,81.70735678597705,31.552252663552743,0.2553527219263458,2,-0.305000305175783,-0.07000017166137873,-0.14000034332275568,-0.5400004386901873,-1.6300001144409197,2,-0.07172132282181032,1.2000047683761117,14.739999771118164,1.0000070642671575,14.5600004196167,-1.5454490283370974,14.34000015258789,-0.07172132282181032
8333,2006-02-23,14.369999885559082,14.600000381469727,14.279999732971193,14.489999771118164,3232800.0,-0.018442653786331364,-1.1333363003182226,2.000015894713537,52.66272857165423,37.277795516697175,-0.04170078492459339,0.049324307330138595,0.1932518601464146,0.1665178904991631,11.890108666311084,0.3600006103515625,-0.3051121536095991,-0.027500104904174094,-0.479809950592875,0.4248097407845268,-0.25365502774852366,0.19865481794017548,-0.3501596935443114,37.313428586882566,-14.991993614567278,0.2261549228443501,2,-0.034999847412109375,0.20000028610229492,0.2625000476837158,-0.2150001525878924,-1.420000076293947,3,-0.06750175885551646,6.750017881410486,14.640000343322756,1.2000047683761117,14.739999771118164,1.0000070642671575,14.5600004196167,-0.06750175885551646
8334,2006-02-24,14.229999542236328,14.4399995803833,14.170000076293945,14.350000381469727,2106500.0,-0.00974254310631173,-1.2499980131766126,1.0000079472935492,49.171251505594014,39.54682677313548,0.10109206860294151,0.1505771475258939,0.33947836881108984,0.2741829778161584,11.785726580349202,0.26999950408935547,-0.27158971066387494,-0.13800044059753347,-0.5493960945357088,0.2733952133406419,-0.34369826756662114,0.0676973863715542,-0.16394976403126194,9.677335002776424,-43.37254304274927,0.20569782696908798,2,0.10500049591064453,0.34000062942504883,0.45500063896179377,-0.05999946594238281,-1.2199993133544922,4,-0.06394939400462518,-1.1333363003182226,14.369999885559082,6.750017881410486,14.640000343322756,1.2000047683761117,14.739999771118164,-0.06394939400462518
8335,2006-02-27,14.130000114440918,14.300000190734865,14.09000015258789,14.229999542236328,1524700.0,-0.007027366901776744,-1.3333421636829113,0.8333227370261463,48.90109918900947,43.259858702802504,0.19143744532425444,0.20849801138237822,0.44144652549467267,0.34045838893564806,12.089592719772922,0.21000003814697443,-0.22569647740368914,-0.20449986457824743,-0.574846807746848,0.1658470785903532,-0.38967333616254685,-0.019326392993948005,0.6599998474121094,5.7142818217364235,-48.68396894063893,0.18517347158429992,2,0.2049999237060547,0.440000057220459,0.5725002288818377,0.039999961853027344,-0.9600000381469727,0,-0.07643311500063532,-1.2499980131766126,14.229999542236328,-1.1333363003182226,14.369999885559082,6.750017881410486,14.640000343322756,-0.07643311500063532
8336,2006-02-28,14.079999923706055,14.140000343322756,13.960000038146973,14.0600004196167,3101600.0,-0.003538583887466751,1.5714266251591893,-0.19999618528090637,45.25139188577214,46.0308508293259,0.25754787515460364,0.23096028325684337,0.4935198026371026,0.35897553308949526,12.911907865677035,0.18000030517578303,-0.19248161522895835,-0.22950005531311035,-0.5975661627352142,0.13856605210899353,-0.4135331090241614,-0.0454670016020593,0.6960000419616694,15.999984741210938,-38.117152324736665,0.1840330537110518,2,0.2950000762939453,0.49000024795532227,0.6425004005432129,0.09000015258789062,-0.9499998092651367,1,-0.07244314698979604,-1.3333421636829113,14.130000114440918,-1.2499980131766126,14.229999542236328,-1.1333363003182226,14.369999885559082,-0.07244314698979604
8337,2006-03-01,14.199999809265135,14.270000457763672,14.010000228881836,14.050000190734865,2472500.0,0.008522719191002226,-1.2608760552634635,7.500166897143497,50.81966529660585,49.3477336837307,0.15896817182374434,0.09454275669489398,0.37509586639741777,0.21329959009738353,13.698282713631619,0.26000022888183594,-0.16086346701448306,-0.09600014686584579,-0.4590515611373025,0.2670512674056109,-0.27752585400157415,0.08552556026988256,0.5433601593017592,37.499944120675224,-18.533660632684487,0.18152570713572797,3,0.17500019073486506,0.370000362396242,0.5275003910064715,-0.02999973297118963,-1.2200002670288068,2,-0.07605633367694697,1.5714266251591893,14.079999923706055,-1.3333421636829113,14.130000114440918,-1.2499980131766126,14.229999542236328,-0.07605633367694697
8338,2006-03-02,14.149999618530273,14.229999542236328,14.0600004196167,14.100000381469727,1536200.0,-0.003521140239891918,-1.6153880012324486,0.33332909477004463,46.327679354130574,50.690080960043254,0.24228552520415825,0.12495929552931173,0.41193882077188704,0.24377851000466322,14.132672516625275,0.1699991226196289,-0.09134454782516599,-0.12950034141540456,-0.4872992611518292,0.22829857832102007,-0.3083998012836169,0.049399118452807755,0.5620259528198233,39.583283662748656,-13.470767116407629,0.1788994598682127,3,0.22500038146972656,0.4200005531311035,0.635000467300415,0.07500028610229492,-1.239999771118164,3,-0.08056533006230893,-1.2608760552634635,14.199999809265135,1.5714266251591893,14.079999923706055,-1.3333421636829113,14.130000114440918,-0.08056533006230893
8339,2006-03-03,14.140000343322756,14.329999923706055,13.979999542236328,14.039999961853027,1677200.0,-0.0007066625778860969,-2.1818039950062422,2.0000381475547773,44.82760132659475,50.191471707496916,0.24689499286491134,0.13062985505121816,0.4170976161654636,0.23320182480844132,13.506859267137417,0.35000038146972656,-0.039605040801417246,-0.13249964714050044,-0.4956945983839205,0.2306953041029196,-0.3140971227622096,0.049097828481208694,0.5419442066992168,48.64874617563642,-1.837600738597942,0.18159747562171,3,0.23499965667724432,0.32499980926513494,0.6524996757507306,0.08999967575073065,-1.2700004577636737,4,-0.08415845156747592,-1.6153880012324486,14.149999618530273,-1.2608760552634635,14.199999809265135,1.5714266251591893,14.079999923706055,-0.08415845156747592
8340,2006-03-06,13.699999809265135,14.140000343322756,13.630000114440918,14.119999885559082,2445100.0,-0.031117434467772043,1.2173875185033056,-4.1999847412690885,38.805970857410394,47.967298942187895,0.6169548448571245,0.5549795487026312,0.8454331540935769,0.6552877586099246,13.113213909292384,0.5100002288818377,0.006678231563670423,-0.5445001602172876,-0.9889976079217675,-0.10000271251280779,-0.7667488840695267,-0.3222514363650486,0.9530669602818378,9.999959128232192,-42.36397335192855,0.22224872385223968,3,0.47000026702881037,0.5500001907348651,1.1700003147125262,0.5300002098083514,-1.1399993896484357,0,-0.05036493357588667,-2.1818039950062422,14.140000343322756,-1.6153880012324486,14.149999618530273,-1.2608760552634635,14.199999809265135,-0.05036493357588667
8341,2006-03-07,13.630000114440918,13.720000267028807,13.479999542236328,13.600000381469727,2199700.0,-0.00510946684662561,1.2857207732935128,-0.07142792267065061,36.89319534365861,45.96228703671446,0.573223315110365,0.6139258200644875,0.9046482013169914,0.7061452504676282,12.840297033424964,0.2400007247924787,0.017555948601730265,-0.5874998569488525,-1.1098377692836543,-0.06516194461405078,-0.8486688131162534,-0.32633090078145166,0.9616826557996916,17.647118221903085,-32.99734657370463,0.26116895616740043,3,0.4099998474121094,0.5099997520446777,1.2225000858306885,0.5999999046325684,-0.5900001525878906,1,-0.03374908542074073,1.2173875185033056,13.699999809265135,-2.1818039950062422,14.140000343322756,-1.6153880012324486,14.149999618530273,-0.03374908542074073
8342,2006-03-08,13.380000114440918,13.640000343322756,13.210000038146973,13.630000114440918,3328200.0,-0.01834189272934239,2.185182045521948,-8.333407508662619,33.92855698356057,43.880712415815154,0.6992275830586827,0.838390434123852,1.1339662111422566,0.9407838072739345,13.271055191493502,0.430000305175783,-0.02486074395561566,-0.7939998626708977,-1.436114792231466,-0.15188493311032936,-1.1150573274511828,-0.47294239789061265,1.1227479975593493,15.178579791468872,-35.10860385838845,0.3210574647802842,3,0.44499969482421875,0.619999885559082,1.4525001049041748,0.8499999046325684,-0.2799997329711914,2,-0.018684603726585758,1.2857207732935128,13.630000114440918,1.2173875185033056,13.699999809265135,-2.1818039950062422,14.140000343322756,-0.018684603726585758
8343,2006-03-09,13.68000030517578,13.739999771118164,13.359999656677244,13.43000030517578,2234900.0,0.022421538727124046,1.054060602311497,-1.0,35.652172470813326,42.378592523061734,0.3252627978136484,0.5268082068893047,0.816666027414799,0.6310024945945631,13.293468277675563,0.38000011444091975,-0.0984110753780918,-0.4694996833801284,-1.148584935917178,0.20958556915692128,-0.8090423096486532,-0.12995705711160355,0.6934729994391589,41.964313844031494,-3.5521346522811115,0.3395426262685246,3,0.0899996757507342,0.3199996948242205,1.1174998283386248,0.5499997138977069,-0.75,3,-0.05116964527220136,2.185182045521948,13.380000114440918,1.2857207732935128,13.630000114440918,1.2173875185033056,13.699999809265135,-0.05116964527220136
8344,2006-03-10,13.6899995803833,13.8100004196167,13.65999984741211,13.68000030517578,2100000.0,0.0007309411538345412,-5.0,0.03999710083008523,29.18656531853202,40.18808875967535,0.25771009231173814,0.49575908603086916,0.7910605520806833,0.6063907951960292,13.654847277253168,0.15000057220458984,-0.1651923366033632,-0.43000040054321254,-1.1359451037345831,0.27594430264815806,-0.7829727521388978,-0.07702804894752724,0.5671263975848415,51.612837067360054,11.939267346914797,0.35297235159568513,3,0.08000040054321289,0.3100004196166992,1.0825004577636719,0.6400003433227539,-0.46000003814697266,4,-0.05697587705472762,1.054060602311497,13.68000030517578,2.185182045521948,13.380000114440918,1.2857207732935128,13.630000114440918,-0.05697587705472762
8345,2006-03-13,13.949999809265135,14.010000228881836,13.68000030517578,13.6899995803833,1272700.0,0.01899198223894727,-1.357152588555841,26.00190748688123,31.79722854220924,38.6931817215017,-0.0340936289384679,0.21778403088788778,0.5262130626832544,0.3302675909109869,13.95133713271702,0.32999992370605646,-0.20707749432699352,-0.15150017738342392,-0.8547640442916329,0.551763689524785,-0.5031321108375284,0.20013175607068057,0.20241357472089128,92.4999493360638,57.29352980685137,0.35163193345410415,3,-0.17999982833862127,0.05000019073486506,0.7050004005432147,0.430000305175783,-0.6300001144409144,0,-0.07741935042814496,-5.0,13.6899995803833,1.054060602311497,13.68000030517578,2.185182045521948,13.380000114440918,-0.07741935042814496
8346,2006-03-14,13.949999809265135,13.960000038146973,13.800000190734865,13.890000343322756,1438400.0,0.0,2.9999999999999556,0.2307669735538888,33.33331797625661,36.750254241462905,-0.06087507575680462,0.2129503732033431,0.523844893384668,0.3190904298229338,13.991313000682798,0.1599998474121076,-0.23474179933987926,-0.14150018692016708,-0.8475425904682776,0.5645422166279435,-0.49452138869422235,0.2115210148538882,0.10817224013698556,92.4999493360638,60.565867356921466,0.3530212017740555,3,-0.17999982833862127,0.05000019073486506,0.685000419616701,0.430000305175783,-0.3899993896484357,1,-0.0996415346705054,-1.357152588555841,13.949999809265135,-5.0,13.6899995803833,1.054060602311497,13.68000030517578,-0.0996415346705054
8347,2006-03-15,13.800000190734865,13.9399995803833,13.65999984741211,13.9399995803833,2443300.0,-0.01075266097356109,3.0000136239782016,-2.333343929809054,35.38461463220915,35.5343581612494,0.029522211344497507,0.35184873243207626,0.6648488008113063,0.4570868339684271,13.306260388029312,0.28999996185302557,-0.26081269936099183,-0.2729998111724843,-0.989691081029326,0.44369145868435744,-0.6313454461009051,0.08534582375593658,0.21000003814697088,67.69233026446135,34.933454365838344,0.3583456349284206,3,-0.030000209808351386,0.19999980926513494,0.8350000381469709,0.5799999237060529,-0.23000049591064453,2,-0.05507247959257944,2.9999999999999556,13.949999809265135,-1.357152588555841,13.949999809265135,-5.0,13.6899995803833,-0.05507247959257944
8348,2006-03-16,13.890000343322756,13.890000343322756,13.800000190734865,13.880000114440918,1660200.0,0.006521750097388868,16.999618538997993,-0.07143051771118526,41.052646372797575,35.11491872193861,-0.11313467609389782,0.258566056480662,0.5654237590660927,0.3626701835963768,12.789690365218377,0.09000015258789062,-0.2752699720039118,-0.17249965667724432,-0.8936646704413036,0.548665357086815,-0.5330821635592731,0.18808285020478444,0.06999969482421697,65.71435578007801,28.79507144123926,0.36058250688202964,3,-0.2150001525878924,0.10999965667724432,0.6924998760223371,0.564999580383299,-0.2300004959106463,3,-0.05687544581183546,3.0000136239782016,13.800000190734865,2.9999999999999556,13.949999809265135,-1.357152588555841,13.949999809265135,-0.05687544581183546
8349,2006-03-17,13.850000381469727,14.039999961853027,13.779999732971193,14.039999961853027,3124500.0,-0.002879766800888417,1.7368505589045584,-18.99952317375211,42.39130829142431,35.513289547940154,-0.13253469892571879,0.2740235827084003,0.5975963832959152,0.39653916685923285,12.899760659239679,0.26000022888183416,-0.3150113508939345,-0.1879996299743656,-0.9027347528690512,0.5267354929203201,-0.5453671914217093,0.16936793147297813,-0.6400003433227539,50.000125483424895,8.75631784629659,0.357367561447343,3,-0.22500038146972656,0.14999961853027344,0.6874997615814209,0.6049995422363281,-0.5399999618530273,4,-0.06642599645880432,16.999618538997993,13.890000343322756,3.0000136239782016,13.800000190734865,2.9999999999999556,13.949999809265135,-0.06642599645880432
8350,2006-03-20,13.619999885559082,13.890000343322756,13.579999923706055,13.829999923706055,1228900.0,-0.016606533543375823,-1.1379342096176546,1.1052657996576805,38.613857646605,35.70447424826753,0.09490465374122792,0.45322805391718113,0.8191921776189588,0.6137398417506095,14.03090715046827,0.310000419616701,-0.3507947301182135,-0.3710000991821296,-1.0645158614478891,0.3225156630836299,-0.7177579803150103,-0.024242218049248976,-0.39339984893798885,8.695643159978854,-34.26490048151345,0.34675788113287986,3,0.005000114440917969,0.38000011444091797,0.9000003337860107,0.8350000381469727,-0.34000015258788885,0,-0.028634386681328894,1.7368505589045584,13.850000381469727,16.999618538997993,13.890000343322756,3.0000136239782016,13.800000190734865,-0.028634386681328894
8351,2006-03-21,13.449999809265135,13.649999618530273,13.359999656677244,13.550000190734865,906300.0,-0.012481650346722328,-1.0714232191878665,0.4761922062116145,31.884055300218535,35.47730739456286,0.2645017295628591,0.5498188500434296,0.9718688851855504,0.7701409436200795,14.900323405293303,0.2899999618530291,-0.39151848990244353,-0.476500177383425,-1.1144335263554588,0.16143317158860881,-0.7954668518694419,-0.15753350289740808,-0.20713177413940365,13.235310617195267,-29.15951011772006,0.3189666744860165,3,0.2500000000000018,0.5500001907348651,1.0275003910064715,1.0050001144409197,-0.10999965667724432,1,-0.009665436154977725,-1.1379342096176546,13.619999885559082,1.7368505589045584,13.850000381469727,16.999618538997993,13.890000343322756,-0.009665436154977725
8352,2006-03-22,13.59000015258789,13.600000381469727,13.34000015258789,13.420000076293945,1051800.0,0.010408947606550534,1.7368368217637906,-1.699994277975869,37.03704848374604,35.63118250711094,0.17592270144311684,0.34479987811495505,0.8187162368385259,0.6208901136896596,16.44788021336014,0.26000022888183594,-0.3816671495056063,-0.28399982452392614,-0.8425843907158281,0.27458474166797586,-0.5632921076198762,-0.004707541427976025,-0.3311894789276142,35.71429544565894,-6.745509068098329,0.27929228309595067,3,0.09999990463256836,0.4099998474121094,0.8700001239776611,0.8649997711181641,-0.2700004577636701,2,-0.002207485845059254,-1.0714232191878665,13.449999809265135,-1.1379342096176546,13.619999885559082,1.7368505589045584,13.850000381469727,-0.002207485845059254
8353,2006-03-23,13.399999618530273,13.529999732971193,13.31999969482422,13.520000457763672,1738900.0,-0.01398090742636493,2.0000136239781257,-0.7058869728146844,34.18802617630982,36.18690038019736,0.3598727110046127,0.4831771519711108,0.9924406978484548,0.8047525267727735,17.66930593179733,0.2700004577636701,-0.36528969365339137,-0.42550034523010183,-0.9710459076856193,0.12004521722541561,-0.6982731264578597,-0.152727564002344,-0.12556515910614152,11.111096393920109,-29.303204945440996,0.2727727812277587,3,0.2800002098083496,0.6000003814697266,0.9800004959106445,1.1500005722045898,-0.14999961853027344,3,0.012686573218917196,1.7368368217637906,13.59000015258789,-1.0714232191878665,13.449999809265135,-1.1379342096176546,13.619999885559082,0.012686573218917196
8354,2006-03-24,13.31999969482422,13.420000076293945,13.170000076293945,13.420000076293945,3448200.0,-0.005970143730110622,3.999980926586431,0.8333306842565218,40.40403991752171,37.143212755232085,0.4267455629927852,0.5180682584158358,1.0561888806501418,0.8721789752342595,18.71693303358274,0.25,-0.31914092272162264,-0.46000027656555,-1.015205395643358,0.09520484251225803,-0.737602836104454,-0.18239771702664598,0.7200002670288068,20.833272624921552,-22.46044209166119,0.27760255953890395,3,0.2850003242492658,0.6600003242492658,1.0375003814697248,1.2450003623962385,-0.029999732971193183,4,0.02552553756589071,2.0000136239781257,13.399999618530273,1.7368368217637906,13.59000015258789,-1.0714232191878665,13.449999809265135,0.02552553756589071
8355,2006-03-27,13.050000190734865,13.3100004196167,12.9399995803833,13.300000190734865,3515100.0,-0.02027023350415469,1.740742310572381,2.49999046329326,36.6972513185202,37.5169831265947,0.6209544444088078,0.7409997668842454,1.2987270566311047,1.1240752096916449,19.74158428758403,0.38000011444091975,-0.3044498277736949,-0.6759997844696031,-1.2943643555334994,-0.057635213405706764,-0.9851820700015512,-0.3668174989376549,0.97259977340698,15.493042879075697,-29.762365401522736,0.30918228553194843,3,0.439999580383299,0.814999580383299,1.3074998855590803,1.514999866485594,-0.23999977111816584,0,0.019923388895153105,3.999980926586431,13.31999969482422,2.0000136239781257,13.399999618530273,1.7368368217637906,13.59000015258789,0.019923388895153105
8356,2006-03-28,13.0600004196167,13.239999771118164,12.979999542236328,13.020000457763672,2067400.0,0.000766301052542051,-3.3332724050512197,-0.15999984741210938,41.752587455351815,38.22453566249945,0.5268334777584389,0.6858284374005592,1.2592036078734061,1.1119728979163348,20.412997769141434,0.26000022888183594,-0.2778742419313893,-0.6149995803833015,-1.2771332166222198,0.04713405585561681,-0.9460663985027615,-0.28393276226384145,0.9192955291748035,18.181923269769573,-29.602463143868302,0.3310668181194595,3,0.42999935150146484,0.8049993515014648,1.3424997329711914,1.5049996376037598,-0.16000080108642578,1,0.016845276132154252,1.740742310572381,13.050000190734865,3.999980926586431,13.31999969482422,2.0000136239781257,13.399999618530273,0.016845276132154252
8357,2006-03-29,13.119999885559082,13.220000267028807,13.029999732971193,13.06999969482422,1394500.0,0.004594139664211738,-1.923082566115273,1.2500059604701175,33.52939757508646,37.388619129420434,0.4025662630807769,0.5699933899724581,1.161065193543326,1.0511569226831643,21.67155776731313,0.19000053405761363,-0.2761774053598298,-0.5010001182556145,-1.1590002556217343,0.1570000191105052,-0.8300001869386744,-0.17200004957255466,0.8177242084960934,30.508518410758644,-17.268008089694273,0.3290000686830599,3,0.36999988555908203,0.7049999237060547,1.3325002193450928,1.445000171661377,0.010000228881835938,2,0.01676831318199623,-3.3332724050512197,13.0600004196167,1.740742310572381,13.050000190734865,3.999980926586431,13.31999969482422,0.01676831318199623
8358,2006-03-30,13.010000228881836,13.1899995803833,12.970000267028807,13.0600004196167,1408000.0,-0.008384120246702209,-2.3846018413233403,-1.0000000000000355,31.11113112649585,36.13526611109505,0.4186344599069969,0.6221037054766754,1.235052287147429,1.1577760820493026,23.047253327415277,0.21999931335449396,-0.2872012034702571,-0.5539998054504398,-1.2165435574681922,0.10854394656731259,-0.8852716814593169,-0.22272792944156272,0.8878148846264651,14.583453370341157,-31.356679931764685,0.3312718760088765,3,0.4049997329711914,0.7599997520446777,1.4424998760223389,1.554999828338623,-0.1900005340576154,3,0.023827783281217263,-1.923082566115273,13.119999885559082,-3.3332724050512197,13.0600004196167,1.740742310572381,13.050000190734865,0.023827783281217263
8359,2006-03-31,12.949999809265135,13.029999732971193,12.869999885559082,12.970000267028807,1601800.0,-0.004611869220686238,1.285722070844596,0.40000762936542755,18.750007450578806,33.92817164486991,0.3772119836506267,0.6201780259285119,1.2566332727662353,1.2159288413849136,25.000132671772267,0.15999984741211115,-0.30004182448602634,-0.5545001983642592,-1.2129665053353484,0.10396610860682998,-0.8837333518498038,-0.22526704487871463,0.9095026829181663,18.181778773836008,-20.96547125949332,0.32923315348554444,3,0.3099999427795428,0.7049999237060565,1.5025002956390399,1.620000362396242,-0.30999946594237926,4,0.023166038235786557,-2.3846018413233403,13.010000228881836,-1.923082566115273,13.119999885559082,-3.3332724050512197,13.0600004196167,0.023166038235786557
8360,2006-04-03,13.010000228881836,13.199999809265135,12.9399995803833,12.960000038146973,2012900.0,0.004633237104279653,-4.777711845549005,-2.4999523173755485,21.686773290467883,32.79514031045318,0.2476237787005875,0.5331700086468985,1.1571513747430853,1.1550495885278274,25.624436825228702,0.26000022888183416,-0.3372571070038397,-0.45999979972839355,-1.1470223314085324,0.22702273195174527,-0.803511065568463,-0.11648853388832414,0.7901321069040126,37.8379423310385,5.214751875095239,0.34351126584006925,4,0.22499990463256836,0.5899996757507324,1.4424998760223389,1.559999942779541,-0.1900005340576154,0,0.021521885322461465,1.285722070844596,12.949999809265135,-2.3846018413233403,13.010000228881836,-1.923082566115273,13.119999885559082,0.021521885322461465
8361,2006-04-04,13.170000076293945,13.210000038146973,12.920000076293945,13.0,1922900.0,0.01229822018426363,1.3199996948242188,3.399988555951859,31.137732757778878,32.13966078534571,0.04886809880457932,0.35514985300161506,0.9587152385733084,0.9986051540765608,25.89400286771855,0.28999996185302734,-0.3769969337094796,-0.27699995040893555,-0.9722196805497401,0.41821977973186897,-0.6246098154793369,0.07060991466146582,0.5743243124782964,85.71424678884627,55.150682881169885,0.34760986507040204,4,0.029999732971191406,0.42999982833862305,1.2825000286102295,1.4000000953674316,-0.48999977111816584,1,-0.027334825709321553,-4.777711845549005,13.010000228881836,1.285722070844596,12.949999809265135,-2.3846018413233403,13.010000228881836,-0.027334825709321553
8362,2006-04-05,13.130000114440918,13.210000038146973,13.0,13.140000343322756,1592200.0,-0.003037202856591259,1.8000076294139338,-0.05882484937563454,26.543214963966463,31.29023731730756,0.01872407944719434,0.3957504604040274,0.9519292843561331,1.0370142035141896,25.529429196058928,0.21000003814697266,-0.39384887535426216,-0.3044999122619636,-1.0136424194637303,0.40464259493980315,-0.6590711658628479,0.05007134133892066,0.5618648041385335,76.4706212343906,48.273349243340455,0.35457125360088365,4,0.014999866485595703,0.4699997901916504,1.3424999713897705,1.440000057220459,-0.619999885559082,2,-0.017517173945617914,1.3199996948242188,13.170000076293945,-4.777711845549005,13.010000228881836,1.285722070844596,12.949999809265135,-0.017517173945617914
8363,2006-04-06,12.979999542236328,13.170000076293945,12.949999809265135,13.140000343322756,1967200.0,-0.011424262825376008,1.0000000000000162,15.999713904250626,24.855488143026818,29.5626204534748,0.11497295911768113,0.5171335571463729,1.0617852923865883,1.1854935016600319,25.62188781125712,0.22000026702881037,-0.3863064944460657,-0.4195004463195797,-1.1464978696069998,0.3074969769678404,-0.7829991579632889,-0.05600173467587055,0.6625534743619017,32.35282567963289,6.627879789839266,0.3634987116437099,4,0.1100006103515625,0.6200003623962402,1.4925005435943604,1.5900006294250488,-0.5199995040893555,3,0.01155628486091187,1.8000076294139338,13.130000114440918,1.3199996948242188,13.170000076293945,-4.777711845549005,13.010000228881836,0.01155628486091187
8364,2006-04-07,12.90999984741211,13.050000190734865,12.739999771118164,13.029999732971193,3338900.0,-0.005392888851532107,2.874985843967678,0.7499955296740266,27.38854315678222,28.52831954661502,0.13488235739197663,0.5541110113009609,1.0935455175150608,1.255944499557641,26.204594357266604,0.310000419616701,-0.40581607000488695,-0.4505001544952396,-1.1953484753487853,0.2943481663583061,-0.8229243149220125,-0.07807599406846677,0.6861999813237709,36.17020844873801,7.948670600232667,0.37242416042677257,4,0.07999992370605469,0.625,1.562500238418579,1.6600003242492676,-0.3899993896484375,4,-0.006971351948228732,1.0000000000000162,12.979999542236328,1.8000076294139338,13.130000114440918,1.3199996948242188,13.170000076293945,-0.006971351948228732
8365,2006-04-10,12.869999885559082,13.0,12.81999969482422,12.90999984741211,1569800.0,-0.0030983704357707698,-1.571426625159269,0.3333333333333284,29.861121229179858,27.207045521484808,0.16389996889073366,0.5365613116273877,1.094697534027592,1.2998402004996166,27.6129163900399,0.18000030517577947,-0.4043857766365466,-0.4365001201629646,-1.1576185058922022,0.284618265566273,-0.7970593130275834,-0.07594092729834578,0.6577039385673817,27.65958310252399,-2.3560902980232434,0.3605591928646184,4,0.1100001335144043,0.570000171661377,1.5500001907348633,1.700000286102295,-0.3999996185302752,0,-0.01787098246165486,2.874985843967678,12.90999984741211,1.0000000000000162,12.979999542236328,1.8000076294139338,13.130000114440918,-0.01787098246165486
8366,2006-04-11,12.5600004196167,12.899999618530273,12.550000190734865,12.800000190734865,1798500.0,-0.024086982804888857,-1.6923009206617259,6.000000000000044,18.012423831911605,25.48293732779871,0.44199636568243506,0.7769192220960832,1.3685382245233058,1.6129303444681788,29.31173943941243,0.3499994277954084,-0.4300297930568373,-0.6769996166229255,-1.4048834158162649,0.05088418257041383,-1.0409415162195952,-0.31305771702625584,0.9046870802691007,1.5151865445189963,-26.632100827588985,0.3639418995966692,4,0.31999969482421875,0.7349996566772461,1.6499996185302734,1.8849997520446777,0.1699991226196289,1,0.020700578544682546,-1.571426625159269,12.869999885559082,2.874985843967678,12.90999984741211,1.0000000000000162,12.979999542236328,0.020700578544682546
8367,2006-04-12,13.039999961853027,13.09000015258789,12.829999923706055,12.9399995803833,4159500.0,0.03821652278662713,1.5999923706345724,-0.4166686534900509,40.52631816705675,26.529069221194362,-0.056484507411289187,0.2498741952846686,0.86075818809109,1.1343732339749408,30.338322837057635,0.5299997329711914,-0.41332137126028634,-0.15900006294250524,-0.8410372987388062,0.5230371728537957,-0.5000186808406557,0.18201855495564523,0.3332188071176798,79.032235736029,46.7169993751252,0.3410186178981506,4,-0.15999984741210938,0.25500011444091797,1.0499999523162842,1.3299999237060547,-0.11999988555908203,2,-0.02760733571552021,-1.6923009206617259,12.5600004196167,-1.571426625159269,12.869999885559082,2.874985843967678,12.90999984741211,-0.02760733571552021
8368,2006-04-13,13.100000381469727,13.239999771118164,12.989999771118164,13.039999961853027,2645600.0,0.004601259186520101,-2.1249843538590834,0.6000019073413568,44.14895182014908,29.351174151146616,-0.11440694834910126,0.13455297060874827,0.7727793549411821,1.0720273271438643,31.16339108881356,0.25,-0.4118202270528286,-0.05949964523315465,-0.6596215187322905,0.5406222282659812,-0.35956058198272167,0.24056129151641237,0.19089652967739568,79.71022104525528,44.04475234614108,0.3000609367495678,4,-0.2050004005432129,0.19499969482421875,0.8124995231628418,1.1349997520446777,-0.3200006484985334,3,-0.04503817827535794,1.5999923706345724,13.039999961853027,-1.6923009206617259,12.5600004196167,-1.571426625159269,12.869999885559082,-0.04503817827535794
8369,2006-04-17,12.93000030517578,13.140000343322756,12.93000030517578,13.06999969482422,1827100.0,-0.012977104682715623,-2.0000136239781763,-2.3333068425654253,46.62921619210638,32.12255669577311,0.058622655871859664,0.24463769710346916,0.9186963257552829,1.2405856182430366,32.712018838025024,0.2100000381469762,-0.40447843543633155,-0.18349971771240448,-0.6953085069926086,0.32830907156779965,-0.4394041123525074,0.07240467692769847,0.3099994659423846,55.07251384556234,16.15909104328508,0.2559043946401022,4,-0.0350003242492658,0.36499977111816584,0.9549996852874774,1.3049998283386248,-0.22000026702880682,0,-0.03634959442658858,-2.1249843538590834,13.100000381469727,1.5999923706345724,13.039999961853027,-1.6923009206617259,12.5600004196167,-0.03634959442658858
8370,2006-04-18,13.229999542236328,13.289999961853027,12.90999984741211,12.93000030517578,2241600.0,0.02320179659550825,-1.2352937876560939,-2.1428610354223014,54.10626149765657,34.67461544464841,-0.23120112517969105,-0.09072921153932079,0.598248201530577,0.941193789911587,33.50322987712552,0.38000011444091797,-0.3737895206647366,0.13599953651428187,-0.32137952738861664,0.5933786004171804,-0.09268999543716738,0.3646890684657311,-0.6799993515014631,91.89183267907816,48.27585959318756,0.22868953195144887,4,-0.3099994659423828,0.06500053405761719,0.6550004482269287,1.0050005912780762,-0.5699996948242188,1,-0.05366584346477177,-2.0000136239781763,12.93000030517578,-2.1249843538590834,13.100000381469727,1.5999923706345724,13.039999961853027,-0.05366584346477177
8371,2006-04-19,13.31999969482422,13.390000343322756,13.199999809265135,13.220000267028807,1661000.0,0.006802732857289273,-1.7142866874203673,0.33333227369251905,54.7619015181137,37.81002506177588,-0.33267003281656216,-0.20128815859452764,0.49132477747735415,0.8528095692808773,33.604170136648,0.19000053405762074,-0.3140718859060545,0.23249969482422017,-0.20691957177374398,0.6719189614221843,0.012790061525237206,0.45220932812320314,-0.7551995086669923,87.49989356321413,40.48160659672596,0.21970963329898222,4,-0.34999942779541016,-0.024999618530275214,0.5650002956390363,0.9150004386901838,-0.6300001144409197,2,-0.06381377231755492,-1.2352937876560939,13.229999542236328,-2.0000136239781763,12.93000030517578,-2.1249843538590834,13.100000381469727,-0.06381377231755492
8372,2006-04-20,13.5600004196167,13.649999618530273,13.31999969482422,13.359999656677244,2238900.0,0.018018072844681488,-1.357136531767512,2.0000190735954146,62.33184009921628,41.97406416801916,-0.5646384893828031,-0.4676271097944351,0.2342616581846837,0.6131223577114042,33.30126353316988,0.3299999237060529,-0.2531303031923713,0.4740004062652581,0.041655665575177636,0.9063451469553385,0.25782803592021786,0.6901727766102983,-0.9621922271728494,87.8379423310385,35.200131148190756,0.21617237034504044,4,-0.46000051498413086,-0.2650003433227539,0.3249995708465576,0.6749997138977051,-0.7400007247924787,3,-0.06120950233745148,-1.7142866874203673,13.31999969482422,-1.2352937876560939,13.229999542236328,-2.0000136239781763,12.93000030517578,-0.06120950233745148
8373,2006-04-21,13.56999969482422,13.65999984741211,13.34000015258789,13.649999618530273,2051300.0,0.0007374096532515306,5.39996948253829,-0.3999980926586307,64.22018509161623,46.066468827445156,-0.5388061913136397,-0.4893253578189647,0.20954342254404068,0.6030189136745907,32.91706061882695,0.31999969482421875,-0.22038073832845662,0.47549967765808354,0.011627118338155995,0.9393722369780111,0.24356339799811977,0.7074359573180473,-0.9090600168151859,87.99997965494816,29.72298073698164,0.2319362796599635,4,-0.4649996757507342,-0.2749996185302752,0.3150002956390363,0.6650004386901838,-0.75,4,-0.04789975189006035,-1.357136531767512,13.5600004196167,-1.7142866874203673,13.31999969482422,-1.2352937876560939,13.229999542236328,-0.04789975189006035
8374,2006-04-24,13.65999984741211,13.949999809265135,13.5600004196167,13.899999618530273,2067800.0,0.006632288475453496,1.2941130271853292,3.0000000000000666,64.70587981454693,49.93810867026372,-0.5713101457414638,-0.5824078798081089,0.10202048582756618,0.516789983052405,32.36720558611722,0.3899993896484357,-0.17217800566690222,0.5484998226165771,0.028326922854246206,1.068672722378908,0.2884133727354108,0.8085862724977435,-0.9191353558508286,72.11538726056138,10.788135936528086,0.26008644988116575,4,-0.4099998474121094,-0.36499977111816406,0.17750024795532227,0.5750002861022949,-0.8199996948242188,0,-0.06442167820431066,5.39996948253829,13.56999969482422,-1.357136531767512,13.5600004196167,-1.7142866874203673,13.31999969482422,-0.06442167820431066
8375,2006-04-25,13.3100004196167,13.630000114440918,13.279999732971193,13.630000114440918,1613400.0,-0.02562221315556734,1.1875044703526103,1.3333333333333333,52.91667544179981,53.816358849140194,-0.17023499917938878,-0.2233841834341952,0.42877930810042564,0.8698410600851361,31.02051583980471,0.3800001144409162,-0.11111450696290603,0.1855003833770752,-0.3411562885744974,0.7121570553286478,-0.07782795259871023,0.4488287193528606,-0.4482223962850327,14.666748046875236,-41.77564463471786,0.263328335975786,4,0.07999944686889648,-0.06000041961669922,0.5024995803833008,0.9249997138977051,-0.3600006103515643,1,-0.04507891529330288,1.2941130271853292,13.65999984741211,5.39996948253829,13.56999969482422,-1.357136531767512,13.5600004196167,-0.04507891529330288
8376,2006-04-26,13.279999732971193,13.40999984741211,13.239999771118164,13.369999885559082,967000.0,-0.0022539959203374815,1.0,0.2812507450587647,53.13806813466048,55.217664401096165,-0.03057742189257162,-0.18557094577310274,0.4401920567293782,0.8978001168078915,29.64597241741736,0.1700000762939453,-0.05151402665903504,0.14449973106384384,-0.3856629864152872,0.6746624485429749,-0.12058162767572078,0.40958108980340846,-0.30939953104618034,5.633797141395235,-46.28096229121688,0.26508135873956523,4,0.15000009536742986,-0.029999732971193183,0.5325002670288068,0.9550004005432111,-0.2599992752075213,2,-0.04668673930917078,1.1875044703526103,13.3100004196167,1.2941130271853292,13.65999984741211,5.39996948253829,13.56999969482422,-0.04668673930917078
8377,2006-04-27,13.34000015258789,13.470000267028807,12.949999809265135,13.0,1928200.0,0.004518103977647625,-1.363635575476709,-3.77777306828304,57.826102821052494,56.73734784564099,-0.048665258031396874,-0.24057903247239665,0.36127289301951926,0.834329843646195,28.49833447965333,0.5200004577636719,0.008967504345834598,0.1935001373291012,-0.3443815676111921,0.7313818422693945,-0.07544071514104544,0.46244098979924786,0.6099996566772443,39.00003433227557,-14.753467082807795,0.2689408524701469,4,0.08999967575073242,-0.09000015258789062,0.5099997520446777,0.8949999809265137,-0.44999980926513494,3,-0.04872567951796414,1.0,13.279999732971193,1.1875044703526103,13.3100004196167,1.2941130271853292,13.65999984741211,-0.04872567951796414
8378,2006-04-28,13.31999969482422,13.420000076293945,13.15999984741211,13.260000228881836,1489200.0,-0.0014992846727809317,1.0,0.1764689382804751,59.11110772026914,58.12422468210352,0.0065083461455266445,-0.2067643199053446,0.3639887807420017,0.8515072800217798,27.14793500690674,0.26000022888183594,0.12720971343010845,0.1579997062683116,-0.3811847508136559,0.6971841633502791,-0.11159252227267302,0.42759193480929625,0.6100001144409148,36.99998855590856,-18.193732731707712,0.2695922285409839,4,0.11000013351440252,-0.06999969482422053,0.525000333786009,0.9150004386901838,-0.3499994277954137,4,-0.037537538397563575,-1.363635575476709,13.34000015258789,1.0,13.279999732971193,1.1875044703526103,13.3100004196167,-0.037537538397563575
8379,2006-05-01,13.25,13.449999809265135,13.06999969482422,13.369999885559082,1934000.0,-0.00525523246456383,1.714289120268673,-2.0000158947133593,58.33333681898549,58.59389971780673,0.14156012645397453,-0.11925104978292467,0.40779703887906393,0.9166515278134675,25.584505105616074,0.3800001144409144,0.17283992116886004,0.07300000190734934,-0.45798108495515777,0.6039810887698565,-0.1924905415239042,0.3384905453386029,0.6603998092651349,44.1176553085978,-13.957534104394774,0.26549054343125367,5,0.19999980926513494,0.0,0.5899999141693115,0.9850001335144043,-0.3199996948242205,0,-0.03245285322081359,1.0,13.31999969482422,-1.363635575476709,13.34000015258789,1.0,13.279999732971193,-0.03245285322081359
8380,2006-05-02,13.289999961853027,13.350000381469727,13.100000381469727,13.25,1657600.0,0.0030188650455114097,2.1249843538590834,-0.3333333333333333,68.15919052512812,60.08248738525277,0.12400692880816067,-0.1446129659262354,0.3344380814533672,0.8743745047422973,24.829597327327242,0.25,0.20943646681356753,0.0989999771118164,-0.4281930706714405,0.6261930248950733,-0.16459654677981206,0.36259650100344487,0.6011918474121067,65.38458716942411,0.14853746225303155,0.2635965238916288,5,0.1599998474121076,-0.039999961853027344,0.502500057220459,0.9250001907348633,-0.4200000762939453,1,-0.033860030892159054,1.714289120268673,13.25,1.0,13.31999969482422,-1.363635575476709,13.34000015258789,-0.033860030892159054
8381,2006-05-03,12.8100004196167,13.100000381469727,12.579999923706055,12.800000190734865,7102300.0,-0.03611734714929238,-1.3111092273131861,0.25000596047011747,44.27861900383272,58.07657393021015,0.5856416808147529,0.3236259244478248,0.7690103963833934,1.3488036692380767,24.429442421758747,0.7100000381469727,0.24396881215418453,-0.36299958229064977,-0.9171075150746191,0.19110835049331953,-0.6400535486826335,-0.085945615898666,1.0623675496484353,25.842742380520246,-36.09297499144388,0.27705396639198426,5,0.4549994468688965,0.4399995803833008,0.8674993515014648,1.2899994850158691,0.09999942779541016,2,0.010928913744143731,2.1249843538590834,13.289999961853027,1.714289120268673,13.25,1.0,13.31999969482422,0.010928913744143731
8382,2006-05-04,12.899999618530273,13.079999923706055,12.789999961853027,12.829999923706055,3256600.0,0.007025698357960408,-2.866675991505919,6.999809269503436,45.09801813291047,55.951888712576185,0.43826400243968955,0.22715872077791133,0.6369169313618528,1.2522638513661466,24.00766264786413,0.28999996185302734,0.24160691181639216,-0.26150035858154297,-0.8287567868437904,0.30575606968070446,-0.5451285727126667,0.022127855549580744,0.9206736289124979,36.78157895602253,-21.959568964000262,0.2836282141311234,5,0.36500024795532227,0.35000038146972656,0.7775001525878906,1.200000286102295,0.020000457763671875,3,0.009302390913331626,-1.3111092273131861,12.8100004196167,2.1249843538590834,13.289999961853027,1.714289120268673,13.25,0.009302390913331626
8383,2006-05-05,13.130000114440918,13.25,12.949999809265135,12.949999809265135,2796300.0,0.017829496334268002,-2.333329801212178,2.5714441416893985,54.76190151811373,54.847002235194715,0.15565465870173156,0.009456944182641536,0.37533115607516443,1.014918045343805,23.18082661042033,0.35000038146972656,0.23577513261270155,-0.038999891281127574,-0.6000851438480144,0.5220853612857592,-0.31954251756457097,0.24154273500231582,0.6410462000523847,63.21842104397768,3.8474337904041036,0.2805426262834438,5,-0.02500009536743164,0.11999988555908203,0.5274996757507324,0.9699997901916504,-0.40000057220458984,4,-0.018278733360725608,-2.866675991505919,12.899999618530273,-1.3111092273131861,12.8100004196167,2.1249843538590834,13.289999961853027,-0.018278733360725608
8384,2006-05-08,12.81999969482422,13.09000015258789,12.75,13.029999732971193,2037800.0,-0.02361008506585971,1.0606015068014358,-1.1666649006061005,40.28436661580407,53.44341236563963,0.37321831653730264,0.32924987710317843,0.6540061643387922,1.3155362713510197,21.922146293427858,0.38000011444091797,0.18003906029606753,-0.34450030326843084,-0.915684534162942,0.22668392762608036,-0.6300924187156856,-0.05890818782117613,0.9034047640375924,31.16878291412996,-23.093463529998058,0.28559211544725527,5,0.20500040054321111,0.4300003051757795,0.77250027656555,1.2800002098083478,-0.15999984741211115,0,0.011700512930990614,-2.333329801212178,13.130000114440918,-2.866675991505919,12.899999618530273,-1.3111092273131861,12.8100004196167,0.011700512930990614
8385,2006-05-09,12.640000343322756,12.81999969482422,12.609999656677244,12.81999969482422,1446100.0,-0.014040511371785414,1.333342163682931,0.8571396133532545,34.54546794418572,51.37756790003132,0.5008535920234305,0.517676285569733,0.8031664078367715,1.4834147709493433,20.699123922888273,0.2100000381469762,0.10912542378729029,-0.5129996776580796,-1.1174426755028737,0.09144332018671442,-0.8152211765804758,-0.2107781787356835,1.037667934132827,8.955285490203043,-39.404715207885275,0.3022214989223967,5,0.38499975204467596,0.6099996566772443,0.8174993991851789,1.4249997138977033,0.15999984741210938,1,0.022943034333556822,1.0606015068014358,12.81999969482422,-2.333329801212178,13.130000114440918,-2.866675991505919,12.899999618530273,0.022943034333556822
8386,2006-05-10,12.81999969482422,12.829999923706055,12.609999656677244,12.609999656677244,1969700.0,0.014240454637056477,-1.0952402577644784,-1.1666710818414656,32.71025080315924,48.58691767582097,0.277973059130197,0.37750924612477554,0.5953956231253095,1.2925375519937639,18.781122179867282,0.22000026702881037,0.02698517798216038,-0.34600028991699006,-0.9063159082409005,0.21431532840692036,-0.6261580990789462,-0.06584248075503396,0.8137618484813807,32.81248835847453,-10.117850883486533,0.28015780916195565,5,0.19500017166137518,0.4300003051757795,0.5975003242492658,1.2450003623962385,0.030000686645506036,2,0.0039001709769967974,1.333342163682931,12.640000343322756,1.0606015068014358,12.81999969482422,-2.333329801212178,13.130000114440918,0.0039001709769967974
8387,2006-05-11,12.68000030517578,12.800000190734865,12.5,12.779999732971193,1662900.0,-0.01092038946810292,3.285706500636833,-0.47618766490616277,30.396476696301903,45.39640311760238,0.3514664264301963,0.5155900863077143,0.7015556407894987,1.4197765146847647,17.87735439383067,0.3199996948242205,-0.006335710406176531,-0.46799969673156916,-1.0671428142943533,0.131143420831215,-0.7675712555129603,-0.16842813795017797,0.9116107733458403,24.00004069010393,-12.682803738516732,0.29957155878139197,5,0.2949995994567889,0.5449995994567889,0.7199995517730731,1.3849997520446795,0.06999969482422053,3,0.01813876472403919,-1.0952402577644784,12.81999969482422,1.333342163682931,12.640000343322756,1.0606015068014358,12.81999969482422,0.01813876472403919
8388,2006-05-12,12.510000228881836,12.710000038146973,12.489999771118164,12.699999809265135,1756600.0,-0.01340694575729251,1.095240257764497,1.9000066757583285,25.531907122612523,41.75179981800539,0.44084448522272446,0.6736614643958276,0.8366551370186457,1.5688725367584162,17.668599594520277,0.2200002670288086,-0.04616767194425009,-0.6084997653961182,-1.2722140342290764,0.05521450343684009,-0.9403568998125973,-0.27664263097963904,1.0161141849284867,3.333407507955228,-27.674973615132355,0.33185713441647896,5,0.4099998474121094,0.7099995613098145,0.8624997138977051,1.554999828338623,0.189999580383299,4,0.03277376817832045,3.285706500636833,12.68000030517578,-1.0952402577644784,12.81999969482422,1.333342163682931,12.640000343322756,0.03277376817832045
8389,2006-05-15,12.460000038146973,12.609999656677244,12.350000381469727,12.4399995803833,2560000.0,-0.0039968177314200215,-1.6000076294381695,-0.10526579965768135,29.268275663152764,37.43058705556368,0.4101277345889027,0.7237521740866821,0.8507765225922341,1.6017768247527133,17.389163619414987,0.25999927520751775,-0.109970705878073,-0.6349999427795403,-1.3574954780025585,0.08749559244347793,-0.9962477103910494,-0.2737521751680312,0.9832252042479777,22.916616996081984,-9.739218333177298,0.36124776761150956,5,0.3400001525878906,0.690000057220459,0.8849999904632568,1.6050000190734863,0.3900003433227539,0,0.021669302027506943,1.095240257764497,12.510000228881836,3.285706500636833,12.68000030517578,-1.0952402577644784,12.81999969482422,0.021669302027506943
8390,2006-05-16,12.520000457763672,12.649999618530273,12.329999923706055,12.4399995803833,3407500.0,0.004815442972151196,-1.1333299424934753,3.9999523173755485,31.730777607165706,36.03638245593402,0.2563772921569676,0.6406811743235075,0.7690394671936378,1.524057495673123,17.731925502414686,0.31999969482421875,-0.1802499601032217,-0.5394995689392097,-1.3026914365952695,0.22369229871685015,-0.9210955027672387,-0.15790363511118066,0.813902298538757,38.00010681152344,1.8465974803210088,0.38159593382802953,5,0.26999950408935547,0.6199994087219238,0.7424993515014648,1.4799995422363281,0.31999969482421875,1,0.011182059467228278,-1.6000076294381695,12.460000038146973,1.095240257764497,12.510000228881836,3.285706500636833,12.68000030517578,0.011182059467228278
8391,2006-05-17,12.470000267028807,12.619999885559082,12.449999809265135,12.5,3391800.0,-0.003993625312039062,-3.857100039508803,-0.3749925495011368,28.985497230887432,34.24610235570923,0.2828178558342902,0.65744397081472,0.7985304978580938,1.5568261628026914,18.53413212496489,0.1700000762939471,-0.25110741681812954,-0.5469997882843032,-1.3430715406400875,0.24907196407148113,-0.9450356644621944,-0.1489639121064119,0.7434341493620575,29.787290166405437,-5.758044915514706,0.3980358761778921,5,0.3199996948242205,0.6699995994567889,0.7399997711181658,1.4249997138977069,0.22999954223632812,2,0.026463505744951155,-1.1333299424934753,12.520000457763672,-1.6000076294381695,12.460000038146973,1.095240257764497,12.510000228881836,0.026463505744951155
8392,2006-05-18,12.729999542236328,12.869999885559082,12.09000015258789,12.43000030517578,3284900.0,0.02084998152686257,1.6896546054254211,-10.00006357885314,37.22942042962454,32.29804890143265,-0.004282212793192741,0.3500206063521034,0.5286799026964779,1.277579207419583,20.667154032000155,0.7799997329711914,-0.3473255970175515,-0.24550046920776403,-1.0082232155261046,0.5172222771105766,-0.6268618423669352,0.13586090395140715,0.37742273503235957,82.05123189088006,44.76118905440959,0.38136137315917074,5,-0.1399993896484375,0.29000043869018555,0.3575005531311035,0.9800004959106445,0.05000019073486506,3,0.009426617717876118,-3.857100039508803,12.470000267028807,-1.1333299424934753,12.520000457763672,-1.6000076294381695,12.460000038146973,0.009426617717876118
8393,2006-05-19,12.920000076293945,12.9399995803833,12.699999809265135,12.8100004196167,2676200.0,0.014925415623717964,2.200025431541493,0.3666664547384997,43.209873636107474,32.623105237021925,-0.2539047025683363,0.11470805972487952,0.32116137613525453,1.0694001059140401,22.833714700612852,0.23999977111816584,-0.3473623852020591,-0.022999954223632102,-0.7326060474564073,0.6866061390091431,-0.3778030008400197,0.3318030923927555,0.04498310351943147,97.64711558203905,58.69175502021231,0.35480304661638795,5,-0.4050002098083496,0.09999990463256836,0.16750001907348633,0.7550001144409197,-0.21000003814697266,4,-0.013157900564247482,1.6896546054254211,12.729999542236328,-3.857100039508803,12.470000267028807,-1.1333299424934753,12.520000457763672,-0.013157900564247482
8394,2006-05-22,12.779999732971193,12.90999984741211,12.640000343322756,12.8100004196167,2972600.0,-0.010835939821674523,1.3478264475146213,-0.27273436619472474,39.920939230184715,33.22037982435515,-0.13429790993953894,0.19541998222400636,0.4413333718313748,1.19118126983855,24.48115892567799,0.27999973297118963,-0.3601456809536394,-0.11900029182433869,-0.7457007886419991,0.5077002049933217,-0.43235054023316977,0.1943499565844924,-0.6899995803833026,81.17647586809686,43.682023189003694,0.31335024840883036,5,-0.2649998664855975,0.2400002479553205,0.3150002956390363,0.8900003433227521,-0.1399993896484375,0,-0.006259775068669704,2.200025431541493,12.920000076293945,1.6896546054254211,12.729999542236328,-3.857100039508803,12.470000267028807,-0.006259775068669704
8395,2006-05-23,12.710000038146973,12.779999732971193,12.600000381469727,12.779999732971193,3049000.0,-0.005477284529484594,4.142861035422133,2.3332697565009286,47.64149924875617,34.87940742942147,-0.05959119442401395,0.229954275043859,0.48190063202035915,1.2463615629269427,26.942788872654265,0.17999935150146662,-0.4200381770888484,-0.15899996757507395,-0.7597676927053296,0.4417677575551817,-0.4593838301402009,0.141383894990053,-0.6035998916625971,72.94121210965243,32.5695111320282,0.3003838625651275,5,-0.19500017166137695,0.309999942779541,0.38499999046325684,0.9600000381469727,0.0900001525878924,1,0.01101497583812483,1.3478264475146213,12.779999732971193,2.200025431541493,12.920000076293945,1.6896546054254211,12.729999542236328,0.01101497583812483
8396,2006-05-24,12.65999984741211,12.739999771118164,12.520000457763672,12.699999809265135,1735100.0,-0.00393392530171488,2.6666587193731175,0.5714305177111317,44.23077452112253,36.41655163217931,-0.03874859539010167,0.24361428366974636,0.5012805484916001,1.2823785244423114,29.46493454262139,0.2199993133544922,-0.4234707557463828,-0.1780001640319817,-0.7528995383615147,0.39689921029755126,-0.4654498511967482,0.10944952313278478,-0.5375277069091791,67.05883276916916,25.149347103487322,0.28744968716476615,5,-0.14499998092651367,0.3600001335144043,0.44750022888183594,1.010000228881836,0.2799997329711914,2,0.014218033755551529,4.142861035422133,12.710000038146973,1.3478264475146213,12.779999732971193,2.200025431541493,12.920000076293945,0.014218033755551529
8397,2006-05-25,12.6899995803833,12.739999771118164,12.619999885559082,12.699999809265135,1586900.0,0.0023696471826832877,1.666659602424448,0.2500059604701286,38.29785291291836,37.834990053324404,-0.07507578907649481,0.17119877116872217,0.4452134929184943,1.236032967285695,31.260423294200262,0.11999988555908203,-0.3959758833648799,-0.11550040245056081,-0.6423967927576815,0.41139598785655984,-0.37894859760412025,0.14794779270299863,-0.5517768857421874,40.476066130640035,1.209884838930364,0.26344819515355994,5,-0.17499971389770508,0.3300004005432129,0.44250059127807617,0.9800004959106445,0.4900007247924787,3,0.0007880401270692339,2.6666587193731175,12.65999984741211,4.142861035422133,12.710000038146973,1.3478264475146213,12.779999732971193,0.0007880401270692339
8398,2006-05-26,12.81999969482422,12.890000343322756,12.670000076293945,12.770000457763672,1097200.0,0.010244296196973757,1.315785775234629,-4.999809269503259,50.0,40.13851497964077,-0.17486724684810895,0.0019176004199259467,0.287217799022244,1.0896383416075448,32.8686395173183,0.22000026702881037,-0.37446304334540237,0.03949971199035751,-0.42879942027296636,0.5077988442536814,-0.1946498541413053,0.27364927812202033,-0.6663414571276878,76.92300168238239,35.119300937570245,0.234149566131662,5,-0.3049998283386248,0.20000028610229315,0.3775002956390363,0.8500003814697248,0.1900005340576154,4,-0.0031201219036827155,1.666659602424448,12.6899995803833,2.6666587193731175,12.65999984741211,4.142861035422133,12.710000038146973,-0.0031201219036827155
8399,2006-05-30,12.81999969482422,12.920000076293945,12.75,12.760000228881836,1275700.0,0.0,-3.250005960470162,1.2000076295109412,55.92103323116882,42.82632116008556,-0.13234893462317743,-0.03367523070782319,0.25993452697871255,1.0741951008194501,34.253273441572006,0.1700000762939453,-0.3322380465701986,0.06099972724914693,-0.3528599782140649,0.47485943271235875,-0.14593012548245987,0.26792957998075373,-0.6512146249333757,74.9998807905972,27.841419523780374,0.20692985273160594,5,-0.3049998283386248,0.20000028610229315,0.3800003528594953,0.8500003814697248,0.10000038146972479,1,-0.008580316637734176,1.315785775234629,12.81999969482422,1.666659602424448,12.6899995803833,2.6666587193731175,12.65999984741211,-0.008580316637734176
8400,2006-05-31,12.84000015258789,13.06999969482422,12.729999542236328,12.869999885559082,2183200.0,0.0015600981466281638,-1.719990844761501,-0.4999999999999852,50.73531061719523,45.24296709189754,-0.11419241934534163,-0.09393310815911882,0.21973542011145497,1.039828616661035,35.44657493417518,0.3400001525878924,-0.2575811787405655,0.10350017547607493,-0.22992048808049326,0.4369208390326431,-0.06321015630220828,0.27021050725435813,-0.6411664824409211,58.18184340299193,8.828310608744303,0.16671033177828376,5,-0.26000022888183594,0.019999980926513672,0.43249988555908203,0.8299999237060547,0.1700000762939453,2,-0.015576308947693018,-3.250005960470162,12.81999969482422,1.315785775234629,12.81999969482422,1.666659602424448,12.6899995803833,-0.015576308947693018
8401,2006-06-01,12.949999809265135,12.979999542236328,12.670000076293945,12.670000076293945,1294000.0,0.008566951352806162,-1.2142840112942395,-9.33340750866256,60.15035060056345,47.789737110890755,-0.16644752237876226,-0.20333150030666047,0.0958793166093983,0.9126036276482417,35.480871889299955,0.3099994659423828,-0.1904238607511246,0.20649986267089737,-0.13907493890099154,0.5520746642427863,0.033712461884952916,0.3792872634568418,-0.6988961776375309,73.33334746184703,19.914666792563587,0.17278740078594432,6,-0.15499973297118963,-0.16999959945678533,0.3700001239776629,0.7200002670288104,0.18000030517578303,3,-0.01158298229649024,-1.719990844761501,12.84000015258789,-3.250005960470162,12.81999969482422,1.315785775234629,12.81999969482422,-0.01158298229649024
8402,2006-06-02,13.020000457763672,13.039999961853027,12.739999771118164,12.920000076293945,1385100.0,0.005405455562127015,3.2857356948228884,0.3571445601343342,70.73169218840854,50.84771695003532,-0.2134299114752043,-0.2781414921994525,0.008036624998901232,0.8270468680156746,35.411520456370674,0.3000001907348633,-0.12684666250124543,0.2705004692077644,-0.09034491445528658,0.6313458528708153,0.0900777773762389,0.45092316103928987,-0.7197630623442706,87.50017881410447,26.599887313924263,0.18042269183152582,6,-0.22500038146972656,-0.24000024795532227,0.31999945640563965,0.6499996185302734,0.25,4,-0.006144460412262687,-1.2142840112942395,12.949999809265135,-1.719990844761501,12.84000015258789,-3.250005960470162,12.81999969482422,-0.006144460412262687
8403,2006-06-05,12.890000343322756,13.050000190734865,12.869999885559082,12.970000267028807,1803700.0,-0.00998464745547678,-1.999984105539249,-0.7999961853172507,66.4122081832451,53.791191278153136,-0.09849005967072166,-0.1760706946883186,0.1244414415874946,0.9402576480027367,36.01196421974293,0.18000030517578303,-0.050775699546585784,0.15250034332275497,-0.16886995177430641,0.47387063841981636,-0.008184804225775721,0.31318549087128567,-0.5435772099390643,55.000119209403444,-10.262645280342944,0.16068514754853103,6,-0.09500026702881037,-0.12000036239624201,0.44999957084655584,0.7799997329711896,0.3599996566772443,0,0.02249805695336926,3.2857356948228884,13.020000457763672,-1.2142840112942395,12.949999809265135,-1.719990844761501,12.84000015258789,0.02249805695336926
8404,2006-06-06,12.970000267028807,13.010000228881836,12.739999771118164,12.890000343322756,1917500.0,0.006206355436405575,2.375008940705243,-1.0,66.91727490253521,55.93294412857303,-0.16617965646546828,-0.2574567004289392,0.034074551769846195,0.8444018221968737,36.32994478186384,0.2700004577636719,-0.005483787697356135,0.22500023841857697,-0.11113876232539255,0.5611392391625465,0.05693073804659221,0.39306973879056173,-0.5801625399586836,75.00011920940246,6.02902754410114,0.16806950037198493,6,-0.1750001907348615,-0.20000028610229315,0.3699996471405047,0.6999998092651385,0.30000019073486506,1,0.0030840370878568724,-1.999984105539249,12.890000343322756,3.2857356948228884,13.020000457763672,-1.2142840112942395,12.949999809265135,0.0030840370878568724
8405,2006-06-07,12.93000030517578,13.140000343322756,12.899999618530273,13.0,1791900.0,-0.0030840370878566503,-2.6922885061181647,-0.8749970197649801,67.42423530890729,58.50999532721578,-0.10246624069628574,-0.20513403401716168,0.07173322278582717,0.8643201998347312,36.13419251667558,0.24000072479248225,0.009977718185206541,0.17050027847289861,-0.17153540808492806,0.5125359650307253,-0.0005175648060156135,0.34151812175181284,-0.49935286004041046,55.31916620504739,-17.839718484377578,0.17101784327891356,6,-0.050000190734861505,-0.21000003814697088,0.4199995994567889,0.7399997711181658,0.1999998092651385,2,-0.0007734128883067903,2.375008940705243,12.970000267028807,-1.999984105539249,12.890000343322756,3.2857356948228884,13.020000457763672,-0.0007734128883067903
8406,2006-06-08,12.869999885559082,12.949999809265135,12.789999961853027,12.890000343322756,1890600.0,-0.004640403573129004,1.2857220708447192,0.2857220708447048,56.250005321834806,60.504678928206495,-0.010666336591214076,-0.14882605113960068,0.12832448251248607,0.902887903032445,36.09339111776353,0.1599998474121076,0.04662053266029176,0.10799984931945872,-0.23661892088334113,0.45261861952225857,-0.06430953578194121,0.28030923442085864,-0.382604208568722,32.499982118632005,-37.90096837108055,0.1723093851014,6,0.03500032424926758,-0.19999980926513672,0.48000001907348633,0.8000001907348633,0.2399997711181623,3,0.010878037650943861,-2.6922885061181647,12.93000030517578,2.375008940705243,12.970000267028807,-1.999984105539249,12.890000343322756,0.010878037650943861
8407,2006-06-09,12.90999984741211,12.970000267028807,12.760000228881836,12.84000015258789,1850700.0,0.0031080001716168315,1.2105205039401923,-3.499904634750786,49.48452493314456,60.447403920778115,-0.018078580532868926,-0.17993700123078327,0.08337561628011159,0.8371591111802914,35.847434647761936,0.21000003814697088,0.06592436764944587,0.13649983406066823,-0.21192669173707834,0.4849263598584148,-0.037713428838204166,0.31071309695954064,-0.37039579711515813,42.49995827680815,-23.444343931061717,0.174213262898873,6,-0.004999637603759766,-0.23999977111816406,0.3475000858306885,0.7600002288818359,0.46000003814697266,4,0.017041074332228456,1.2857220708447192,12.869999885559082,-2.6922885061181647,12.93000030517578,2.375008940705243,12.970000267028807,0.017041074332228456
8408,2006-06-12,12.920000076293945,13.0600004196167,12.869999885559082,12.949999809265135,1419100.0,0.0007746110766873038,-1.9230825661152477,-0.428569482288803,58.33334279437555,60.71543831668996,-0.013859480236684263,-0.16616555072276995,0.07198681111749039,0.8033027301398707,35.40202709094545,0.1900005340576172,0.10020768085234444,0.12600007057189977,-0.20495710481340979,0.4569572459572093,-0.039478517120755896,0.29147865826455543,-0.3323643225549304,45.0000119209117,-18.231928513109267,0.16547858769265492,6,-0.014999866485595703,-0.25,0.33749985694885254,0.75,0.5599994659423828,0,0.02708981264728627,1.2105205039401923,12.90999984741211,1.2857220708447192,12.869999885559082,-2.6922885061181647,12.93000030517578,0.02708981264728627
8409,2006-06-13,12.729999542236328,13.039999961853027,12.729999542236328,12.920000076293945,3119800.0,-0.014705923601830095,-2.2631531395874114,6.333407508662994,51.041638727046056,60.74947477334006,0.18107380760749692,0.047537055055116184,0.2602966054470244,0.9676210504084644,34.79508650365762,0.3100004196166992,0.1428076577291435,-0.07750043869018519,-0.37100026065236946,0.21599938327199908,-0.22425034967127644,0.06924947229090606,-0.09817462133061383,0.0,-59.44247055383401,0.1467499109810919,6,0.17500066757202148,-0.11499929428100586,0.44750046730041504,0.9000005722045898,1.0,1,0.04084842705912006,-1.9230825661152477,12.920000076293945,1.2105205039401923,12.90999984741211,1.2857220708447192,12.869999885559082,0.04084842705912006
8410,2006-06-14,12.65999984741211,12.739999771118164,12.5,12.699999809265135,2425700.0,-0.005498797905841957,3.0,0.21052552326455923,50.0,59.621658039944116,0.24904506897188305,0.1355106264396575,0.3258230097893815,1.0107917455283602,34.577759719950514,0.23999977111816406,0.14816866763452552,-0.15450010299682582,-0.42489767118856925,0.11589746519491761,-0.28969888709269753,-0.0193013189009541,0.4800004959106463,28.571379914612155,-28.672216960411287,0.13519878409587147,6,0.16000032424926758,-0.04499959945678711,0.47750020027160645,0.9150004386901855,1.0699996948242188,2,0.048183303136157374,-2.2631531395874114,12.729999542236328,-1.9230825661152477,12.920000076293945,1.2105205039401923,12.90999984741211,0.048183303136157374
8411,2006-06-15,12.800000190734865,12.979999542236328,12.640000343322756,12.6899995803833,3033800.0,0.011058479068731808,-2.2381017257039435,-2.750017881410652,55.045890021435866,57.87879113250272,0.0955810402656585,0.02266258562508483,0.1777259001897722,0.8445041243640059,33.94373978243463,0.33999919891357244,0.1459328011499199,-0.03099975585937287,-0.24785805395352334,0.1858585422347776,-0.139428904906449,0.07742939318770325,0.3272001457214362,53.571422489326835,-5.553845029935616,0.10842914904707535,6,0.019999980926511896,-0.1849999427795428,0.33749985694885076,0.694999694824217,0.939999580383299,3,0.025781243655364827,3.0,12.65999984741211,-2.2631531395874114,12.729999542236328,-1.9230825661152477,12.920000076293945,0.025781243655364827
8412,2006-06-16,12.850000381469727,12.920000076293945,12.789999961853027,12.84000015258789,2011400.0,0.003906264842953089,-1.3636253294492995,0.09091066722152717,51.4851793659306,56.22023237502333,0.021155056754889046,-0.018853097691927445,0.12133252759620561,0.764727753838276,32.53421889077868,0.13000011444091797,0.15368252496629786,0.013000392913818715,-0.19866998224656918,0.2246707680742066,-0.09283479466637523,0.11883558049401266,0.26465594825744887,62.500021287357185,5.393641226371926,0.10583518758019417,6,-0.03000020980834961,-0.2350001335144043,0.2824995517730713,0.5899996757507324,1.1299991607666016,4,0.020233406030279122,-2.2381017257039435,12.800000190734865,3.0,12.65999984741211,-2.2631531395874114,12.729999542236328,0.020233406030279122
8413,2006-06-19,12.75,12.9399995803833,12.699999809265135,12.9399995803833,1124400.0,-0.007782130622652095,1.526318959589235,-18.999523173755485,46.84686774543301,53.990187135345295,0.11086677131618927,0.07142003330297086,0.21848160708857733,0.8386986370394922,31.4866537795979,0.23999977111816584,0.13485735682850297,-0.07849998474121023,-0.28978957589627186,0.1327896064138514,-0.18414478031874104,0.027144810836320588,0.35236320313263114,46.29629956678458,-8.193618747596545,0.10564479557753068,6,0.07000017166137695,-0.13499975204467773,0.34999990463256836,0.6649999618530273,1.3900003433227557,0,0.04862744200463398,-1.3636253294492995,12.850000381469727,-2.2381017257039435,12.800000190734865,3.0,12.65999984741211,0.04862744200463398
8414,2006-06-20,12.699999809265135,12.890000343322756,12.670000076293945,12.8100004196167,1429700.0,-0.003921583587048194,-1.588237274063457,0.5789518594180659,43.859646187527034,51.37189945519194,0.13247036114558064,0.12134073288846636,0.2672473462298921,0.8638707203335603,30.295113552346997,0.22000026702881037,0.09241193630676392,-0.12450017929077362,-0.3425758084249235,0.09357544984337629,-0.23353799385784946,-0.015462364723697775,0.39031612980484276,41.666666666666295,-11.845824096446641,0.1090378145670751,6,0.08000040054321467,-0.08499956130981268,0.3700001239776629,0.7100000381469744,1.2100000381469744,1,0.06141730273115065,1.526318959589235,12.75,-1.3636253294492995,12.850000381469727,-2.2381017257039435,12.800000190734865,0.06141730273115065
8415,2006-06-21,12.850000381469727,13.0,12.789999961853027,12.949999809265135,2070800.0,0.011811068854911344,1.1000023841880648,0.909080663060033,45.76274747984164,50.20664858385937,-0.033605578077063214,-0.018586528929366963,0.11901940608267125,0.6899815619036076,28.769268237841416,0.30000019073486506,0.06603217346799006,0.018500375747681375,-0.19298842285793327,0.22998917435329602,-0.08724402355512595,0.1242447750504887,0.22850923881885166,58.33339956077938,7.025397042132234,0.10574439930280741,6,-0.07000017166137695,-0.2350001335144043,0.1249997615814209,0.48999977111816406,1.239999771118164,2,0.06848242292938767,-1.588237274063457,12.699999809265135,1.526318959589235,12.75,-1.3636253294492995,12.850000381469727,0.06848242292938767
8416,2006-06-22,12.84000015258789,12.850000381469727,12.699999809265135,12.800000190734865,1034300.0,-0.0007782279054447949,3.9999841055392786,-0.40000190735953617,41.96429179637738,49.37106712421858,-0.03163509843362,0.0058924048105915006,0.14070634964537732,0.6793053090540919,27.104522380323704,0.15000057220459162,0.030347485443156685,-0.0004998683929446912,-0.1959726417818075,0.19497290499591813,-0.09823625508737699,0.0972365183014876,0.22693927529491553,51.51518654451927,4.587577140951666,0.09773638669443149,6,-0.059999942779541016,-0.22499990463256836,0.1249997615814209,0.48999977111816406,1.1700000762939453,3,0.0693145933856596,1.1000023841880648,12.850000381469727,-1.588237274063457,12.699999809265135,1.526318959589235,12.75,0.0693145933856596
8417,2006-06-23,12.699999809265135,12.84000015258789,12.65999984741211,12.81999969482422,1341400.0,-0.010903453400235241,1.2499925494567063,-3.000000000000222,41.592918860252325,47.511020020427104,0.08431019931748374,0.15460714218643545,0.27553335879782814,0.799361544630175,25.39567296956205,0.18000030517578125,-0.008803185598420527,-0.1410002231597911,-0.33489685923756163,0.05289641291797942,-0.23794854119867637,-0.04405190512090584,0.3556008300600144,11.764689382804177,-32.73143920594972,0.09694831803888501,6,0.07000017166137873,-0.08499956130981268,0.2650001049041766,0.5350003242492694,1.430000305175783,4,0.08188976200568998,3.9999841055392786,12.84000015258789,1.1000023841880648,12.850000381469727,-1.588237274063457,12.699999809265135,0.08188976200568998
8418,2006-06-26,12.779999732971193,12.800000190734865,12.65999984741211,12.6899995803833,837900.0,0.0062992066856328854,1.1538337392528808,-0.7500019868233799,41.592918860252695,46.461162257450056,-0.019709925994288113,0.0753184898073016,0.1892487552871902,0.6995205723957749,24.409054730275702,0.14000034332275568,-0.02359231371745807,-0.05900030136108292,-0.25462646124531396,0.13662585852314812,-0.15681338130319844,0.0388127785810326,0.264488893567453,35.29406814841462,-5.122775860058198,0.09781307994211538,6,-0.029999732971193183,0.04000043869018377,0.025000333786008966,0.2850003242492658,1.2100000381469709,0,0.09389670065244582,1.2499925494567063,12.699999809265135,3.9999841055392786,12.84000015258789,1.1000023841880648,12.850000381469727,0.09389670065244582
8419,2006-06-27,12.710000038146973,12.880000114440918,12.65999984741211,12.789999961853027,1207900.0,-0.005477284529484594,-1.4444432670707412,-0.8888865341414651,40.51725201031625,45.407523591929646,0.05269605093256047,0.14403974216079618,0.2575012403003001,0.7522641703367157,23.37676356250346,0.2200002670288086,-0.03507876916383168,-0.12350001335144078,-0.3273862372676781,0.08038621056479656,-0.22544312530956034,-0.021556901393321226,0.3235988158609011,14.705931851585904,-22.841646567172035,0.10194311195811878,6,0.1100001335144043,0.1100001335144043,0.05749988555908203,0.35500001907348633,1.1000003814697266,1,0.11250985844877048,1.1538337392528808,12.779999732971193,1.2499925494567063,12.699999809265135,3.9999841055392786,12.84000015258789,0.11250985844877048
8420,2006-06-28,12.640000343322756,12.760000228881836,12.609999656677244,12.739999771118164,1172500.0,-0.0055074504023701065,1.1428600622611815,1.249994039529816,40.170976397823495,43.75475541152827,0.13361111083919397,0.20900341679295842,0.3152329473282247,0.8047448712195457,23.116402857645724,0.15000057220459162,-0.060205427904390874,-0.18349971771240092,-0.404909294362108,0.03790985893730614,-0.29420450603725534,-0.0727949293875465,0.38292653360496054,11.111346585852978,-25.956290111557045,0.11070478832485371,6,0.16499948501586736,0.17999982833862127,0.127499580383299,0.4249997138977033,1.3599996566772443,2,0.10047464158181363,-1.4444432670707412,12.710000038146973,1.1538337392528808,12.779999732971193,1.2499925494567063,12.699999809265135,0.10047464158181363
8421,2006-06-29,12.800000190734865,12.81999969482422,12.59000015258789,12.699999809265135,1382000.0,0.012658215432457043,2.2857220708446286,-1.0000095367977873,45.736453593461896,43.11600810347619,-0.029489916320240894,0.03919956995615337,0.1416699671751882,0.6294156107080919,22.553412145687524,0.2299995422363299,-0.060873295052482845,-0.015999889373777165,-0.22938391004856662,0.1973841313010123,-0.12269189971117278,0.09069212096361845,0.2124681486542972,72.41381578298378,34.54483148683923,0.1066920103373951,6,-0.005000114440919745,0.019999980926511896,-0.03250026702881037,0.2649998664855939,1.1399993896484357,3,0.10078124551800993,1.1428600622611815,12.640000343322756,-1.4444432670707412,12.710000038146973,1.1538337392528808,12.779999732971193,0.10078124551800993
8422,2006-06-30,12.9399995803833,13.0,12.789999961853027,12.829999923706055,1765000.0,0.010937452153303218,-1.2105315993153607,1.0999923706345334,50.70420737968768,43.54460139617115,-0.17364051961689242,-0.11288843730287468,-0.01828251692011662,0.4734678996723325,21.945736438642694,0.21000003814697266,-0.05077549021467931,0.12799954414367676,-0.07185315492437994,0.32785224321173345,0.02807319460964841,0.2279258936777051,0.062219392218077374,85.36574586663441,46.399484573082404,0.0999263495340282,6,-0.14499950408935547,-0.11999940872192383,-0.1724996566772461,0.1250004768371582,1.0,4,0.08268938819137439,2.2857220708446286,12.800000190734865,1.1428600622611815,12.640000343322756,-1.4444432670707412,12.710000038146973,0.08268938819137439
8423,2006-07-03,13.18000030517578,13.210000038146973,12.920000076293945,13.0,643300.0,0.018547197262379633,1.4166686534900539,1.6363715179941405,65.30613568892845,45.92754467410464,-0.38691997588944105,-0.34788539399080953,-0.2761812521976079,0.2200299061699429,21.412446517859582,0.28999996185302734,-0.05099449268266909,0.35350027084350444,0.09604086886001184,0.610959672826997,0.22477056985175814,0.48222997183525074,-0.6800003051757795,95.1613324986115,49.14835145600499,0.1287297009917463,7,-0.28000020980834783,-0.32500028610229315,-0.4125003814697248,-0.11500024795532049,0.7999992370605487,0,0.0720788912950232,-1.2105315993153607,12.9399995803833,2.2857220708446286,12.800000190734865,1.1428600622611815,12.640000343322756,0.0720788912950232
8424,2006-07-05,13.010000228881836,13.15999984741211,12.979999542236328,13.06999969482422,983300.0,-0.012898336294209667,-1.9999841055392196,-0.3333298012122371,61.14649758908946,47.63685024179884,-0.18810297124071695,-0.1841778658379667,-0.12932503815028085,0.373711372920166,20.44094175559823,0.20000076293945135,-0.05367544247178557,0.18150019645690918,-0.08122054269176715,0.4442209356055855,0.050139826882571015,0.31286056603124734,-0.4958002281188971,67.74196029330105,18.716270005923633,0.13136036957433775,7,-0.1100001335144043,-0.1550002098083496,-0.24250030517578125,0.05499982833862305,1.0299997329711914,2,0.07532663528020223,1.4166686534900539,13.18000030517578,-1.2105315993153607,12.9399995803833,2.2857220708446286,12.800000190734865,0.07532663528020223
8425,2006-07-06,12.920000076293945,13.09000015258789,12.869999885559082,13.0,1058400.0,-0.006917767179441925,-1.4444432670707412,1.333343929808906,53.9473609911176,48.96830237454776,-0.09736848348843807,-0.10009736255739554,-0.05270847981100246,0.44606521438069535,19.911238437312146,0.2200002670288086,-0.044310947519941024,0.09200005531311106,-0.16994422949412424,0.35394434012034637,-0.03897208709050659,0.22297219771672872,-0.39188407478332543,53.225803970669894,4.577863026321658,0.1309721424036172,7,-0.019999980926513672,-0.06500005722045898,-0.15250015258789062,0.14499998092651367,1.1099996566772479,3,0.06888547508260134,-1.9999841055392196,13.010000228881836,1.4166686534900539,13.18000030517578,-1.2105315993153607,12.9399995803833,0.06888547508260134
8426,2006-07-07,13.010000228881836,13.09000015258789,12.920000076293945,12.920000076293945,1918800.0,0.006965956041519394,-2.7777730682829653,-1.125002980235081,55.12819572314124,50.47222202597986,-0.1796056119342211,-0.18874849736146793,-0.15435519796312924,0.34147736482734103,18.998569368906864,0.1700000762939453,-0.023105673360992895,0.17500019073486328,-0.09888046782206317,0.44888084929178973,0.03805986145640006,0.3119405200133265,-0.46824654663848975,52.38100644411242,5.25867004918392,0.13694032927846367,7,-0.1100001335144043,-0.1550002098083496,-0.29000020027160645,0.05499982833862305,1.0599994659423846,4,0.07609529236751222,-1.4444432670707412,12.920000076293945,-1.9999841055392196,13.010000228881836,1.4166686534900539,13.18000030517578,0.07609529236751222
8427,2006-07-10,13.130000114440918,13.210000038146973,13.039999961853027,13.039999961853027,1536700.0,0.009223665138197834,-2.7777730682829653,1.0,62.02531339953919,52.74248808590058,-0.2594828541925107,-0.3071702145337518,-0.2867816556778049,0.20712012831884508,18.12785674396331,0.19999980926513672,-0.011090224068240673,0.28400006294250524,-0.01871762371551,0.5867177496005205,0.13264121961349673,0.43535890627151375,-0.5748815050794995,76.4706212343906,28.035765658563214,0.15135884332900804,7,-0.23000001907348633,-0.27500009536743164,-0.3424999713897705,-0.1100001335144043,0.9899997711181641,0,0.06169074325075696,-2.7777730682829653,13.010000228881836,-1.4444432670707412,12.920000076293945,-1.9999841055392196,13.010000228881836,0.06169074325075696
8428,2006-07-11,13.270000457763672,13.350000381469727,13.100000381469727,13.109999656677244,1248000.0,0.010662630777038329,-1.777787785507277,1.7777836646463132,67.06587715426048,55.69233532411661,-0.36058658026709445,-0.4422809407484536,-0.4371931907542379,0.05454846608857267,17.879885228573677,0.25,0.011560164055927302,0.40650038719177317,0.050069005409595135,0.7629317689739512,0.22828469630068327,0.5847160780828631,-0.7017842198265427,83.33336644699067,32.636124870213926,0.17821569089108938,7,-0.3000001907348633,-0.3450002670288086,-0.4825003147125244,-0.2500004768371582,0.7099990844726562,1,0.05048975881742668,-2.7777730682829653,13.130000114440918,-2.7777730682829653,13.010000228881836,-1.4444432670707412,12.920000076293945,0.05048975881742668
8429,2006-07-12,13.25,13.40999984741211,13.220000267028807,13.260000228881836,2246400.0,-0.0015071934494147454,-4.428583106266805,-0.06250111758149335,62.986992880887385,58.22744826667927,-0.28600858056708667,-0.40193322477932725,-0.42579434339269007,0.05790156470728647,17.23677119086604,0.18999958038330256,0.047661421695977424,0.3604999065399177,-0.029235657709641316,0.7502354707894767,0.1656321244151382,0.5553676886646972,-0.6505123963215667,70.37039653427665,19.786498580821366,0.19486778212477995,7,-0.25,-0.2950000762939453,-0.4674999713897705,-0.23000001907348633,0.8100004196166992,2,0.05509430507443991,-1.777787785507277,13.270000457763672,-2.7777730682829653,13.130000114440918,-2.7777730682829653,13.010000228881836,0.05509430507443991
8430,2006-07-13,13.270000457763672,13.399999618530273,13.18000030517578,13.1899995803833,1713900.0,0.001509468510465739,-3.40001144415716,-7.999904634751097,63.87096734498497,60.24239423907071,-0.23160085083696202,-0.3940963232197596,-0.4556308666791118,0.01768826522422806,15.820620374795707,0.21999931335449396,0.08167437238954278,0.35000033378601003,-0.059106710438511456,0.7591073780105315,0.1454468116737484,0.5545538558982717,-0.6218821194612172,71.42868264428711,20.096643612068547,0.2045535221122609,7,-0.17000055313110352,-0.3150005340576172,-0.4875004291534424,-0.2500004768371582,0.9099998474121076,3,0.05802558233062194,-4.428583106266805,13.25,-1.777787785507277,13.270000457763672,-2.7777730682829653,13.130000114440918,0.05802558233062194
8431,2006-07-14,13.130000114440918,13.289999961853027,13.029999732971193,13.220000267028807,1597000.0,-0.010550138545085463,1.260876055263448,-1.1249895693015382,63.87096734498505,61.7053675685482,-0.04455243620922822,-0.24043271000079258,-0.3118220160935401,0.1335823904843032,15.224857325003715,0.26000022888183416,0.12295439830263177,0.1934999942779534,-0.2218009718699676,0.6088009604258744,-0.01415048879600711,0.4011504773519139,-0.4361688855918846,26.315881935154838,-28.78101753952691,0.20765048307396045,7,0.009999752044677734,-0.17500019073486328,-0.3299999237060547,-0.1100001335144043,1.140000343322754,4,0.06854528641933655,-3.40001144415716,13.270000457763672,-4.428583106266805,13.25,-1.777787785507277,13.270000457763672,0.06854528641933655
8432,2006-07-17,13.109999656677244,13.170000076293945,13.039999961853027,13.06999969482422,1064800.0,-0.0015232640966755806,-1.6000171662359213,-0.44444326707071063,61.073810468643906,61.235109210738806,0.002345107676987368,-0.21076085411045575,-0.29106832203773436,0.130712303147968,14.596898499710681,0.13000011444091797,0.17400318845593787,0.16049957275390447,-0.25964968456392157,0.5806488300717305,-0.04957505590500766,0.3705742014128166,-0.373198310714427,21.052605161383397,-35.039408746371684,0.21007462865891285,7,0.030000209808351386,-0.15499973297118963,-0.32249951362609686,-0.08999967575073065,1.1100006103515625,0,0.07322654944983342,1.260876055263448,13.130000114440918,-3.40001144415716,13.270000457763672,-4.428583106266805,13.25,0.07322654944983342
8433,2006-07-18,13.369999885559082,13.420000076293945,13.109999656677244,13.109999656677244,1890900.0,0.019832207146505354,-1.3846165132230306,6.5000119209409455,69.6428267323642,62.179145782213766,-0.2546483746426773,-0.4447323275722752,-0.5546932969911147,-0.14656763101352865,14.00908486300492,0.310000419616701,0.21651990108914276,0.38949980735778844,-0.059193136366566534,0.8381927510821434,0.16515333549561007,0.6138462792199668,-0.5928066295093064,87.17944955923163,24.784439681495492,0.22434647186217752,7,-0.22499990463256836,-0.4099998474121094,-0.5824997425079346,-0.34999990463256836,0.880000114440918,1,0.056095737204162166,-1.6000171662359213,13.109999656677244,1.260876055263448,13.130000114440918,-3.40001144415716,13.270000457763672,0.056095737204162166
8434,2006-07-19,13.479999542236328,13.489999771118164,13.3100004196167,13.420000076293945,1545200.0,0.008227349111353144,3.4999880790596762,0.2307669735538993,74.41855049449612,64.45372239370028,-0.3251616766280243,-0.519958738810697,-0.6571204594622806,-0.271147371010926,13.384299828660954,0.17999935150146484,0.24698115614043203,0.4604994773864739,-0.02000350115284988,0.9410024559257977,0.220247988116812,0.7007509666561358,-0.6513817405670181,97.82603737988369,27.74834266967612,0.24025148926966186,7,-0.27499961853027344,-0.4849996566772461,-0.6924993991851807,-0.45999956130981445,0.8300008773803711,2,0.03709198939016067,-1.3846165132230306,13.369999885559082,-1.6000171662359213,13.109999656677244,1.260876055263448,13.130000114440918,0.03709198939016067
8435,2006-07-20,13.729999542236328,13.739999771118164,13.449999809265135,13.470000267028807,2090600.0,0.018545994695080337,1.071430274420059,4.333359824522393,75.69055679228629,66.73842917916083,-0.5008498659597276,-0.7385151655467901,-0.8906840100958675,-0.5328250306768751,13.547800157191997,0.2899999618530291,0.24101933804891296,0.6664995193481449,0.09820489183570302,1.2347941468605867,0.38235220559192484,0.9506468331043649,-0.8352435436221324,98.59151713457149,27.61924248791179,0.2841473137562208,7,-0.3449997901916504,-0.6099996566772461,-0.9699993133544922,-0.7099995613098145,0.5600004196166992,3,0.024035024645501224,3.4999880790596762,13.479999542236328,-1.3846165132230306,13.369999885559082,-1.6000171662359213,13.109999656677244,0.024035024645501224
8436,2006-07-21,13.729999542236328,13.8100004196167,13.640000343322756,13.779999732971193,1512400.0,0.0,2.0908665308422236,-0.19230896199597808,73.65265186665715,68.03035567550728,-0.433572179330854,-0.7045421738533477,-0.8797114816408929,-0.5438228837685557,13.490492202377663,0.17000007629394354,0.25602205039929515,0.6219995498657234,-0.00857557508327389,1.2525746748147206,0.30671198739122474,0.937287112340222,-0.7338142909216554,89.6102818415564,19.613557349150042,0.3152875624744989,7,-0.3099994659423828,-0.5299992561340332,-1.0124993324279785,-0.7099995613098145,0.75,4,0.03277500203515338,1.071430274420059,13.729999542236328,3.4999880790596762,13.479999542236328,-1.3846165132230306,13.369999885559082,0.03277500203515338
8437,2006-07-24,13.739999771118164,13.84000015258789,13.65999984741211,13.739999771118164,934600.0,0.0007283488139291361,-1.2500059604701619,-0.0,69.44439293434498,68.29463520662777,-0.3888344316126737,-0.6668216007763306,-0.873883459489754,-0.5667905232951043,13.328711525550247,0.18000030517578125,0.29633857676565256,0.5799997806549069,-0.07976066532233439,1.2397602266321481,0.25011955766628624,0.9098800036435275,-0.629880396241207,86.3013269128016,18.68273698903819,0.32988022298862035,7,-0.30499982833862305,-0.5249996185302734,-1.0224995613098145,-0.7199997901916504,0.7899999618530291,0,0.03857355862258327,2.0908665308422236,13.729999542236328,1.071430274420059,13.729999542236328,3.4999880790596762,13.479999542236328,0.03857355862258327
8438,2006-07-25,13.979999542236328,14.130000114440918,13.789999961853027,13.84000015258789,3749300.0,0.01746723254120064,-1.833337306980108,100.0,82.11913712175175,70.42042901116825,-0.5783490620589831,-0.8562091824889819,-1.0894593679715463,-0.8176954053295127,13.418625151954505,0.3900003433227539,0.3384510739871356,0.7599995613098152,0.031107487721589777,1.4888916348980406,0.3955535245157016,1.1244455981039287,-0.7530992429256216,81.70724048418761,13.521623812531644,0.36444603679411297,7,-0.39999961853027344,-0.6199994087219238,-1.2624993324279785,-0.9599995613098145,0.45000076293945135,1,0.017167434381338165,-1.2500059604701619,13.739999771118164,2.0908665308422236,13.729999542236328,1.071430274420059,13.729999542236328,0.017167434381338165
8439,2006-07-26,14.140000343322756,14.229999542236328,13.850000381469727,14.020000457763672,1913000.0,0.011444978993242039,1.5333422343445517,0.8571457765667702,88.60753534171954,73.168936566361,-0.669200376172002,-0.9524158073636624,-1.2210616137911199,-0.9876219714048666,14.02144740305219,0.37999916076660156,0.3668775880568944,0.8485003471374526,0.052767908305096256,1.644232785969809,0.4506341277212744,1.2463665665536308,-0.7505420772886104,88.46163721483013,17.62429296317073,0.3978662194161785,7,-0.5100007057189959,-0.7300004959106463,-1.422500133514406,-1.120000362396242,0.5,2,0.007779324894372275,-1.833337306980108,13.979999542236328,-1.2500059604701619,13.739999771118164,2.0908665308422236,13.729999542236328,0.007779324894372275
8440,2006-07-27,13.90999984741211,14.199999809265135,13.880000114440918,14.130000114440918,1307400.0,-0.016265946982049306,-1.285714285714273,-1.8333373069800807,76.16273202798465,74.5346881978054,-0.37869237766481234,-0.6560265671264656,-0.9666839605738975,-0.7619598965078289,14.470264016106277,0.319999694824217,0.37113824573710374,0.5549998760223396,-0.22435186184652878,1.334351613891208,0.1653240070879054,0.9446757449567738,-0.3524333261375272,45.76268994712741,-26.277008781176832,0.3896758689344346,7,-0.27500009536743164,-0.5,-1.2124996185302734,-0.8899998664855957,0.8600006103515625,3,0.028756331890183784,1.5333422343445517,14.140000343322756,-1.833337306980108,13.979999542236328,-1.2500059604701619,13.739999771118164,0.028756331890183784
8441,2006-07-28,14.09000015258789,14.100000381469727,13.949999809265135,13.989999771118164,1152100.0,0.01294035277859984,1.4999920527696393,-0.4545466367849077,76.9662394607142,76.30051364136877,-0.45616676429155945,-0.7741175005791252,-1.1181009827904855,-0.9441782786729966,15.271430664566621,0.1900005340576172,0.395062584993811,0.6705001831054691,-0.1287223191489666,1.4697226853599048,0.27088893197825037,1.0701114342326878,-0.39794702712096,75.43869042042002,3.795911819712657,0.39961125112721807,7,-0.4200005531311035,-0.6800003051757812,-1.3924999237060547,-1.070000171661377,0.6999998092651367,4,0.014194450468363096,-1.285714285714273,13.90999984741211,1.5333422343445517,14.140000343322756,-1.833337306980108,13.979999542236328,0.014194450468363096
8442,2006-07-31,14.010000228881836,14.079999923706055,13.9399995803833,13.989999771118164,932400.0,-0.005677780187345216,-1.3333227370261465,0.20000381468271378,71.51158213172427,76.50815313018654,-0.26270199620061163,-0.6428024859684207,-1.0182398929726677,-0.8628923587850323,17.000212319652203,0.15000057220458984,0.4177711528074184,0.537000226974488,-0.27028485960790327,1.3442853135568793,0.13335768368329148,0.9406427702656845,-0.21035782006102544,50.00010837218476,-19.330940014505934,0.4036425432911957,7,-0.24000024795532227,-0.6000003814697266,-1.3125,-0.9900002479553223,0.6399993896484375,0,0.033547416536480856,1.4999920527696393,14.09000015258789,-1.285714285714273,13.90999984741211,1.5333422343445517,14.140000343322756,0.033547416536480856
8443,2006-08-01,14.130000114440918,14.18000030517578,13.9399995803833,14.0,1351200.0,0.008565302184057044,1.0869583245222476,6.499856952126645,74.17579336945754,76.48118011629336,-0.29453177050937285,-0.7251609578406075,-1.122699931270656,-0.9856855466567485,18.74924192532455,0.2400007247924787,0.45905937512506867,0.6095001220703118,-0.23608209355223586,1.4550823376928594,0.18670901425903885,1.0322912298815847,-0.24428627893700394,73.68430298801881,4.299465782028037,0.42279110781127355,8,-0.29000043869018555,-0.7200002670288086,-1.4375,-1.1100001335144043,0.3900003433227539,1,0.02830853611398587,-1.3333227370261465,14.010000228881836,1.4999920527696393,14.09000015258789,-1.285714285714273,13.90999984741211,0.02830853611398587
8444,2006-08-02,13.989999771118164,14.260000228881836,13.880000114440918,14.170000076293945,2180400.0,-0.009908021386331956,1.1111081676768533,-1.3846165132230495,68.5566599811231,75.68852491505301,-0.08334458130524247,-0.5354287927387222,-0.9639528388990328,-0.8494806188843853,20.659254034480988,0.38000011444091797,0.5113811415380312,0.4204998016357422,-0.41403053266509815,1.2550301359365825,0.003234634485322019,0.8377649687861624,0.23999977111816406,28.947269355190876,-38.51928065208306,0.41726516715042,8,-0.03999948501586914,-0.5649995803833008,-1.2049996852874756,-0.9699997901916504,0.5300006866455078,2,0.03145107514340206,1.0869583245222476,14.130000114440918,-1.3333227370261465,14.010000228881836,1.4999920527696393,14.09000015258789,0.03145107514340206
8445,2006-08-03,13.8100004196167,14.029999732971193,13.649999618530273,13.789999961853027,4423600.0,-0.012866286951131123,-1.533324432407013,-0.11111346585851736,67.17171230653183,74.96842051948353,0.12202894879344228,-0.3007539418137064,-0.764655184545969,-0.678513364511879,22.674906874240996,0.38000011444091975,0.5248289809330302,0.1960004329681393,-0.5859646354846308,0.9779655014209094,-0.19498210125824578,0.5869829671945244,0.4499998092651367,26.229613277634638,-44.52373930523318,0.3909825342263853,8,0.14499950408935547,-0.38500022888183594,-0.9900002479553223,-0.7900004386901855,0.719999313354494,3,0.06010136846390424,1.1111081676768533,13.989999771118164,1.0869583245222476,14.130000114440918,-1.3333227370261465,14.010000228881836,0.06010136846390424
8446,2006-08-04,14.0,14.079999923706055,13.869999885559082,13.90999984741211,2516100.0,0.013758115467789045,-1.470587575312188,4.499904634751097,70.69767689434045,75.10767429281636,-0.02865694043904199,-0.43508965518054765,-0.9311388589502041,-0.8765318993671283,24.850356888491067,0.26999950408935547,0.5268789134474243,0.33650002479553187,-0.40896412943691907,1.0819641790279828,-0.0362320523206936,0.7092321019117573,0.26000022888183594,57.377054306226086,-18.850845836022742,0.37273207711622586,8,-0.04500007629394531,-0.5749998092651367,-1.1875,-0.9800000190734863,0.4300003051757795,4,0.055000032697405166,-1.533324432407013,13.8100004196167,1.1111081676768533,13.989999771118164,1.0869583245222476,14.130000114440918,0.055000032697405166
8447,2006-08-07,13.9399995803833,14.0600004196167,13.93000030517578,13.989999771118164,1602000.0,-0.004285744258335611,-2.714355781413778,-0.5555567329292587,64.61537107208599,73.16281139840905,0.07006501801061837,-0.3281174459561935,-0.8488020254576032,-0.822585677527595,26.610051330358953,0.13000011444091975,0.5050203967120996,0.23599963188171458,-0.4746234895523429,0.9466227533157721,-0.11931192883531416,0.5913111925987433,0.2956006240844733,47.540929784626165,-26.173869060145627,0.3553115607170289,8,0.015000343322753906,-0.41499948501586914,-1.1324994564056396,-0.9199995994567871,0.5,0,0.060975638956680234,-1.470587575312188,14.0,-1.533324432407013,13.8100004196167,1.1111081676768533,13.989999771118164,0.060975638956680234
8448,2006-08-08,13.9399995803833,14.079999923706055,13.90999984741211,13.970000267028807,885800.0,0.0,-2.7777730682829653,0.6000114440481058,62.49999352123814,70.26197341835558,0.0712913772088335,-0.290229366187269,-0.8301960165464983,-0.8301383845377508,27.853198046103874,0.1700000762939453,0.49260016585677135,0.20249967575073313,-0.48476417850281095,0.8897635300042772,-0.1411322513760389,0.5461316028775052,0.2721766006469739,47.540929784626165,-22.168732627309247,0.3436319271267723,8,0.015000343322753906,-0.3749995231628418,-1.1324994564056396,-0.9199995994567871,0.42000007629394354,1,0.05093257241887583,-2.714355781413778,13.9399995803833,-1.470587575312188,14.0,-1.533324432407013,13.8100004196167,0.05093257241887583
8449,2006-08-09,13.979999542236328,14.1899995803833,13.970000267028807,14.020000457763672,903400.0,0.0028694378089735295,-6.333375719235407,1.3333333333334123,57.66870663125006,68.20708170760729,0.0069381203941798475,-0.28747444421966684,-0.8507415508388227,-0.8768964468075993,29.054462533926205,0.25,0.49605776027755155,0.20599966049194407,-0.44903430023703095,0.8610336212209191,-0.12151731987254344,0.5335166408564316,-0.3299999237060547,61.11110129964625,-4.740919590747936,0.32751698036448706,8,-0.024999618530273438,-0.41499948501586914,-1.1024994850158691,-0.9599995613098145,0.46000003814697266,2,0.038626676195224086,-2.7777730682829653,13.9399995803833,-2.714355781413778,13.9399995803833,-1.470587575312188,14.0,0.038626676195224086
8450,2006-08-10,14.039999961853027,14.039999961853027,13.859999656677244,13.960000038146973,1161300.0,0.004291875649596877,3.500011920940368,-1.9999523173755485,59.171601973934784,66.2298997646318,-0.036523335916994526,-0.30233135473324424,-0.8908339978032593,-0.9397022247738889,30.292778159817235,0.18000030517578303,0.4578995523246423,0.22750010490417516,-0.3923769181363461,0.8473771279446964,-0.08243840661608459,0.5374386164244349,-0.37920034408569414,54.54555963355803,-7.958286978627115,0.3099385115202606,8,-0.08500003814697266,-0.47499990463256836,-1.1624999046325684,-1.0199999809265137,0.21000003814697266,3,0.03418806960219478,-6.333375719235407,13.979999542236328,-2.7777730682829653,13.9399995803833,-2.714355781413778,13.9399995803833,0.03418806960219478
8451,2006-08-11,14.029999732971193,14.06999969482422,13.960000038146973,13.979999542236328,1677100.0,-0.0007122670163108857,-1.4444585730786335,0.6250029802351031,58.57987297520736,64.79304319168547,-0.04015158611611369,-0.23341562556937134,-0.8641777007853211,-0.9298795691357764,32.388225648417155,0.10999965667724787,0.3895937936623426,0.17249989509582697,-0.363798542917392,0.7087983331090459,-0.09564932391078251,0.44064911410243646,-0.3586161159515413,51.51518654452006,-7.648857777951008,0.26814921900660926,8,-0.0749998092651385,-0.43999958038330256,-1.1524996757507342,-1.0099997520446795,0.22000026702880682,4,0.03563791942383121,3.500011920940368,14.039999961853027,-6.333375719235407,13.979999542236328,-2.7777730682829653,13.9399995803833,0.03563791942383121
8452,2006-08-14,14.06999969482422,14.130000114440918,13.989999771118164,14.09000015258789,2108100.0,0.0028510308349489755,1.7999961853172863,-0.4000076293653778,53.02013594644075,62.44241458912805,-0.07905954207740784,-0.20849693515562784,-0.8889700547905015,-0.9720617154673779,34.66824151068349,0.1400003433227539,0.3572077271275109,0.16449985504150533,-0.24755423800258036,0.576553948085591,-0.041527191480538406,0.37052690156354906,-0.3882437585372962,63.63638990839018,7.021365191740053,0.2060270465220431,8,-0.11499977111816584,-0.42499971389770685,-1.1924996376037615,-1.2099995613098162,0.13000011444091442,0,0.025586397879169054,-1.4444585730786335,14.029999732971193,3.500011920940368,14.039999961853027,-6.333375719235407,13.979999542236328,0.025586397879169054
8453,2006-08-15,14.119999885559082,14.260000228881836,14.06999969482422,14.170000076293945,3159100.0,0.0035536739032946407,-1.5333307902115605,2.4999523173757705,49.2753462940797,60.300046401678784,-0.14597865831057533,-0.2102054074141826,-0.9186771497304562,-1.0209417291940959,36.20044122355453,0.1900005340576154,0.30740696067674556,0.1770000457763672,-0.15942725230184784,0.5134273438545822,0.00878639673726056,0.3452136948154738,-0.4280790763902296,64.99996423726445,11.900540300630986,0.16821364903910738,8,-0.16499996185302734,-0.47499990463256836,-1.242499828338623,-1.3399996757507324,0.1099996566772461,1,0.022662868089077692,1.7999961853172863,14.06999969482422,-1.4444585730786335,14.029999732971193,3.500011920940368,14.039999961853027,0.022662868089077692
8454,2006-08-16,13.979999542236328,14.229999542236328,13.979999542236328,14.1899995803833,1677100.0,-0.009915038559308753,-1.3809519484471007,4.199984741269145,52.71316454049196,58.693541094341015,-0.008432826883968403,-0.03249155008060711,-0.7621711583873161,-0.8793465610919977,37.36197690500244,0.25,0.2719042733340249,0.011999702453612926,-0.24433909687327926,0.2683385017805051,-0.11616969720983228,0.14016910211705813,-0.2653555562789567,29.999928474528897,-23.034989954169294,0.128169399663446,8,0.08000040054321289,-0.33499956130981445,-1.0324993133544922,-1.1999993324279785,0.2400007247924787,2,0.027181697201982047,-1.5333307902115605,14.119999885559082,1.7999961853172863,14.06999969482422,-1.4444585730786335,14.029999732971193,0.027181697201982047
8455,2006-08-17,14.0600004196167,14.109999656677244,13.90999984741211,13.979999542236328,2031700.0,0.005722523605145469,1.2222281091219518,-0.38095648975254426,48.7395085938771,56.25374461651176,-0.05502870613009314,-0.09117664646646517,-0.8231069442418608,-0.9529600992809186,37.63441167575273,0.19999980926513494,0.21842740966418006,0.07550053596496653,-0.15778060966058405,0.3087816815905171,-0.04114003684780876,0.19214110877774182,-0.3235421839423491,42.85725963346248,-7.040370305994934,0.11664057281277515,8,-4.76837158203125e-07,-0.41500043869018555,-1.0825004577636719,-1.2900004386901855,0.2599992752075213,3,0.02702696653098391,-1.3809519484471007,13.979999542236328,-1.5333307902115605,14.119999885559082,1.7999961853172863,14.06999969482422,0.02702696653098391
8456,2006-08-18,14.18000030517578,14.229999542236328,14.050000190734865,14.079999923706055,1787500.0,0.008534842245925933,-1.2499940395298659,1.2499910594013153,56.91056406280283,55.39765494881363,-0.16406343113632182,-0.18523197626753962,-0.9203199594399916,-1.0659696817809117,37.868036188525856,0.17999935150146307,0.18632298790300084,0.17300038337707413,-0.043099202827278305,0.38909996958142656,0.0649505902748988,0.28105017647924946,-0.4226003897731303,77.1429038533845,26.1322271039175,0.10804979310217616,8,-0.12000036239623846,-0.5350003242492658,-1.152500391006468,-1.4100003242492658,0.039999961853027344,4,0.004936508696595121,1.2222281091219518,14.0600004196167,-1.3809519484471007,13.979999542236328,-1.5333307902115605,14.119999885559082,0.004936508696595121
8457,2006-08-21,14.270000457763672,14.279999732971193,14.130000114440918,14.140000343322756,2478400.0,0.006346978184128993,1.000012715770711,1.2999961853172917,55.8333392937893,54.65691559020821,-0.22610785476561723,-0.24610802621291938,-0.9873071317404865,-1.1493432382716797,38.08666622519926,0.1499996185302752,0.17264292879046828,0.23650050163269043,0.02842381381565673,0.44457718944972413,0.13246215772417358,0.3405388455412073,-0.4924965298218549,97.2974923512714,47.124339574162356,0.10403834390851653,8,-0.20000076293945312,-0.6100006103515625,-1.2225005626678467,-1.5200004577636719,0.19999980926513494,0,-0.001401573729648331,-1.2499940395298659,14.18000030517578,1.2222281091219518,14.0600004196167,-1.3809519484471007,13.979999542236328,-0.001401573729648331
8458,2006-08-22,14.220000267028807,14.3100004196167,14.18000030517578,14.279999732971193,1498000.0,-0.0035038674934072533,1.1666534212827127,-0.4615339471078354,60.360368100584076,54.95598908680088,-0.14775019034277115,-0.18678209462358808,-0.9147228760915045,-1.0911835447196463,37.60610557065611,0.13000011444091975,0.13075451231414803,0.17450027465820206,-0.04778243643613678,0.3967829857525409,0.06335891911103175,0.28564163020537237,-0.4123465907852264,77.49999403954361,23.623977888503546,0.11114135554716957,8,-0.13500022888183416,-0.5100002288818342,-1.1725003719329816,-1.4700002670288068,0.26999950408935725,1,-0.0014065019260264267,1.000012715770711,14.270000457763672,-1.2499940395298659,14.18000030517578,1.2222281091219518,14.0600004196167,-0.0014065019260264267
8459,2006-08-23,14.25,14.3100004196167,14.140000343322756,14.239999771118164,1630800.0,0.0021096858233364824,1.6153643005956475,-0.1666719649044629,72.91659836981627,56.48321090856549,-0.15133739229371201,-0.21936536918992644,-0.9151990879093344,-1.11180845538237,36.78210775628552,0.17000007629394354,0.11366585214105562,0.19900002479553258,-0.03807893514077598,0.43607898473184115,0.0804605448273783,0.31753950476368686,-0.40215858428656936,84.99991655361669,26.485581085526462,0.11853947996815421,8,-0.1399998664855957,-0.4399995803833008,-1.1974999904632568,-1.494999885559082,0.18999958038330078,2,-0.0014035408956962758,1.1666534212827127,14.220000267028807,1.000012715770711,14.270000457763672,-1.2499940395298659,14.18000030517578,-0.0014035408956962758
8460,2006-08-24,14.3100004196167,14.350000381469727,14.229999542236328,14.300000190734865,1524800.0,0.004210555762575341,1.6666807951511042,0.9999999999998224,68.67466141802852,57.60485406887895,-0.18887249827901975,-0.2612570293413832,-0.9421134205655797,-1.162948013753363,35.964506054397475,0.12000083923339844,0.10571196732352384,0.2390004158020016,-0.014887553354483885,0.4928883849584871,0.11205643122375974,0.36594440038024345,-0.42518628359100674,86.6666878594157,26.851491978356435,0.1269439845782423,8,-0.18000030517578125,-0.4100003242492676,-1.2100005149841309,-1.5200004577636719,0.23999977111816584,3,-0.006289318654702281,1.6153643005956475,14.25,1.1666534212827127,14.220000267028807,1.000012715770711,14.270000457763672,-0.006289318654702281
8461,2006-08-25,14.289999961853027,14.420000076293945,14.260000228881836,14.279999732971193,1165200.0,-0.0013976559872251881,-5.4000915541313805,1.0,72.15184372351753,59.73059937744303,-0.1431681348623357,-0.23769139915883386,-0.8930904394902406,-1.1366677805759196,35.19015497483258,0.15999984741210938,0.10858849842230356,0.2089999675750729,-0.06313804268076595,0.4811379778309117,0.07293096244715436,0.3450689727029914,-0.35866720128293217,55.17236843403368,-5.939512341426287,0.13606900512791897,8,-0.125,-0.25999975204467773,-1.0375001430511475,-1.375,0.5200004577636719,4,0.002099351508136893,1.6666807951511042,14.3100004196167,1.6153643005956475,14.25,1.1666534212827127,14.220000267028807,0.002099351508136893
8462,2006-08-28,14.479999542236328,14.520000457763672,14.229999542236328,14.300000190734865,1053500.0,0.01329598186777492,1.2307661271095363,17.999523173758504,77.5509508985439,62.872333222383496,-0.30049316429227524,-0.411786954587825,-1.0528732054815073,-1.3185803083943881,34.556682006427195,0.29000091552734375,0.10930541355671863,0.37549958229064906,0.05271713516122034,0.6982820294200778,0.2141083587259338,0.5368908058553643,-0.4900267037793711,89.47344645245805,25.544257005223045,0.16139122356471472,8,-0.2649993896484375,-0.39499950408935547,-1.169999361038208,-1.5299992561340332,0.3900003433227539,0,-0.01795575161788754,-5.4000915541313805,14.289999961853027,1.6666807951511042,14.3100004196167,1.6153643005956475,14.25,-0.01795575161788754
8463,2006-08-29,14.529999732971193,14.600000381469727,14.380000114440918,14.479999542236328,1106500.0,0.0034530519554936134,1.3157741516129517,0.2777798381926873,77.77771355745588,65.65728311315726,-0.31985489712625714,-0.4535367418080991,-1.0682287655768494,-1.3577255150947973,33.72765755211361,0.2200002670288086,0.11498589322463815,0.40549979209900044,0.0306888985722793,0.7803106856257216,0.21809434533563987,0.592905238862361,-0.4658230278112967,84.78246897967256,19.65010824251685,0.18740544676336082,8,-0.2749996185302752,-0.4049997329711932,-1.2049996852874774,-1.5649995803833026,0.2700004577636719,1,-0.004129350794565889,1.2307661271095363,14.479999542236328,-5.4000915541313805,14.289999961853027,1.6666807951511042,14.3100004196167,-0.004129350794565889
8464,2006-08-30,14.43000030517578,14.5600004196167,14.43000030517578,14.510000228881836,1654800.0,-0.006882273202558742,-2.250005960470062,-1.5999923706345511,68.9320253510301,67.90089608617427,-0.16685678521600167,-0.33611628046842945,-0.9324205097917506,-1.2462246975795441,32.66340370920262,0.13000011444091975,0.12966966636547816,0.2835003376007066,-0.10929139279841671,0.6762920679998299,0.08710447240114583,0.47989620280026735,-0.2800918118063098,54.05413764839864,-11.904432976851325,0.1963958651995613,8,-0.10500001907348455,-0.3050003051757795,-0.96000027656555,-1.3200001716613752,0.28999996185302734,2,0.004157967059838841,1.3157741516129517,14.529999732971193,1.2307661271095363,14.479999542236328,-5.4000915541313805,14.289999961853027,0.004157967059838841
8465,2006-08-31,14.640000343322756,14.710000038146973,14.399999618530273,14.399999618530273,3364700.0,0.014553016888825265,-1.5833290285664332,-3.0000119209402794,74.7967435549523,69.88824936307975,-0.3195341639444962,-0.5067267077750532,-1.1082689073082417,-1.4427467563096918,33.135754589452674,0.3100004196166992,0.154859286550872,0.4520003795623797,0.034307200075549105,0.8696935590492103,0.2431537898189653,0.6608469693057941,-0.4180771478572449,85.4167453116032,16.902857724416904,0.20884658974341513,8,-0.22000026702881037,-0.46000051498413264,-1.1200006008148211,-1.4800004959106463,0.05999946594237926,3,-0.013661253978772936,-2.250005960470062,14.43000030517578,1.3157741516129517,14.529999732971193,1.2307661271095363,14.479999542236328,-0.013661253978772936
8466,2006-09-01,14.770000457763672,14.8100004196167,14.609999656677244,14.670000076293945,1176900.0,0.008879789029527574,1.2222269317170544,0.416666997802579,76.51514823115279,72.18622813389794,-0.3990006599135647,-0.6072147691965526,-1.201580248993082,-1.553426308324653,33.58237377041919,0.2000007629394549,0.19183590252386828,0.543500471115113,0.061736909035754906,1.0252640331944711,0.30261869007543396,0.7843822521547921,-0.460223430615498,93.10346528548527,22.98232337628079,0.2408817810396792,9,-0.2950000762939453,-0.5400004386901855,-1.2475006580352783,-1.6100006103515625,0.0,4,-0.01489507516657973,-1.5833290285664332,14.640000343322756,-2.250005960470062,14.43000030517578,1.3157741516129517,14.529999732971193,-0.01489507516657973
8467,2006-09-05,14.789999961853027,14.899999618530273,14.699999809265135,14.699999809265135,1890300.0,0.0013540625233252612,-3.444432670707277,0.8999980926586609,75.96897677471989,73.9205179865797,-0.3771416589721568,-0.5905469593699451,-1.179388821303185,-1.561457031759323,34.13249119226007,0.1999998092651385,0.2341986350605758,0.5209999561309822,-0.0025067066005757255,1.04450661886254,0.2592466247652041,0.7827532874967602,-0.3900003433227539,78.84619969592433,7.743599840068754,0.2617533313657787,9,-0.26999998092651367,-0.5150003433227539,-1.250000238418579,-1.630000114440918,0.1099996566772461,1,0.001352295998327202,1.2222269317170544,14.770000457763672,-1.5833290285664332,14.640000343322756,-2.250005960470062,14.43000030517578,0.001352295998327202
8468,2006-09-06,14.649999618530273,14.789999961853027,14.579999923706055,14.779999732971193,1351200.0,-0.009465878545223072,1.7999898275127633,-1.4444432670707326,75.96897677471989,74.25967114268008,-0.1896781069433473,-0.41595408612414886,-1.0005335080343318,-1.4111385291468128,34.519149967788884,0.21000003814697266,0.2556497719319051,0.34549961090087855,-0.18035723284017635,0.8713564546419335,0.08257118903035199,0.6084280327714051,-0.15000000000000036,50.0,-25.215310657547036,0.26292842187052734,9,-0.08500003814697266,-0.375,-1.059999704360962,-1.489999771118164,0.28000068664550604,2,0.015017083464667014,-3.444432670707277,14.789999961853027,1.2222269317170544,14.770000457763672,-1.5833290285664332,14.640000343322756,0.015017083464667014
8469,2006-09-07,14.520000457763672,14.699999809265135,14.520000457763672,14.649999618530273,926200.0,-0.008873663082022865,-1.7692386695423528,0.9999926640501642,67.1641907890662,74.09184107279539,-0.019390823877888153,-0.2565801273032413,-0.8301322289790249,-1.268757979376396,34.43084792751147,0.17999935150146307,0.271523165696097,0.18850040435791016,-0.32244414676872957,0.6994449554845499,-0.06697187120540882,0.44397267992122913,0.37999916076660156,24.000167846679688,-53.02349318398146,0.25547227556331975,9,0.044999122619628906,-0.24500083923339844,-0.895000696182251,-1.3600006103515625,0.31999969482421875,3,0.01928372755811325,1.7999898275127633,14.649999618530273,-3.444432670707277,14.789999961853027,1.2222269317170544,14.770000457763672,0.01928372755811325
8470,2006-09-08,14.520000457763672,14.600000381469727,14.489999771118164,14.59000015258789,982100.0,0.0,1.4444538634340693,0.5384626670774829,63.934440325750245,73.17879625082125,0.015120412792853699,-0.23059881144492778,-0.7866404618944056,-1.2610410245007664,34.95149263431202,0.1100006103515625,0.28777122369681507,0.16450037956237828,-0.33372714472804965,0.6627279038528062,-0.08461338258283568,0.41361414170759225,0.3723991775512694,7.31724336847198,-66.81245711742794,0.2491137621452143,9,0.044999122619628906,-0.24500083923339844,-0.8325002193450928,-1.140000343322754,0.4699993133544922,4,0.013774091112937814,-1.7692386695423528,14.520000457763672,1.7999898275127633,14.649999618530273,-3.444432670707277,14.789999961853027,0.013774091112937814
8471,2006-09-11,14.529999732971193,14.5600004196167,14.40999984741211,14.529999732971193,949800.0,0.0006886552956115732,3.9999046347513927,-0.0,61.4034926278364,71.38463422074263,0.04776866772391131,-0.21209282330979917,-0.7572931340001272,-1.264623901306491,35.20259490722793,0.15000057220458984,0.2912006526455091,0.14949965476989924,-0.329775086366217,0.6287743959060155,-0.09013771579815888,0.38913702533795735,0.3463039077758765,24.489784002398174,-44.779831697804916,0.23963737056805776,9,0.11000013351440252,-0.15000009536743342,-0.8399996757507342,-1.1499996185302752,0.6000003814697248,0,0.011699936642681541,1.4444538634340693,14.520000457763672,-1.7692386695423528,14.520000457763672,1.7999898275127633,14.649999618530273,0.011699936642681541
8472,2006-09-12,14.43000030517578,14.56999969482422,14.380000114440918,14.56999969482422,801600.0,-0.006882273202558742,1.7142915531334715,-100.0,58.8235482684365,69.27861585529604,0.1563742692133605,-0.08826562353040046,-0.622811152747575,-1.1625565536259153,35.19108324501503,0.18999958038330256,0.29747798624060806,0.03150019645690705,-0.42518236760316164,0.48818276051697573,-0.19684108557312818,0.2598414784869423,0.41832510797119227,12.195173010541161,-53.718675079346475,0.22834128203003437,9,0.20999956130981623,-0.05000066757201971,-0.7400002479553205,-1.0500001907348615,0.6599998474121112,1,0.023562033638068636,3.9999046347513927,14.529999732971193,1.4444538634340693,14.520000457763672,-1.7692386695423528,14.520000457763672,0.023562033638068636
8473,2006-09-13,14.4399995803833,14.489999771118164,14.350000381469727,14.449999809265135,598200.0,0.0006929504501766992,2.1110922731318613,0.07143051771115716,58.11965951300536,68.07724187329327,0.14780966816281804,-0.07701049224027656,-0.6052378509222294,-1.1705684296340024,34.689575272674574,0.1399993896484375,0.3046963823882045,0.02549948692321813,-0.4121244617424722,0.46312343558890845,-0.19331248740962614,0.2443114612560624,0.37085980886718595,25.714098871665332,-36.224610306994094,0.21881197433284513,9,0.18500041961669922,-0.059999942779541016,-0.6999995708465576,-1.0599994659423828,0.7200002670288086,2,0.031855959246140264,1.7142915531334715,14.43000030517578,3.9999046347513927,14.529999732971193,1.4444538634340693,14.520000457763672,0.031855959246140264
8474,2006-09-14,14.359999656677244,14.539999961853027,14.34000015258789,14.369999885559082,953900.0,-0.005540161082465467,-7.000114442664225,1.0000000000003553,52.10081407146316,65.55547193068338,0.24231810882759497,0.03469668056917108,-0.4925460204311296,-1.0904631717343438,34.81561412012394,0.19999980926513672,0.28457251344210555,-0.0735004425048853,-0.4619262767490717,0.3149253917393011,-0.2677133596269794,0.1207124746172088,0.40477383179516657,7.692110185965645,-49.00701621977728,0.19421291712209357,9,0.2600002288818377,0.019999980926515448,-0.5999996662139875,-0.9799995422363263,0.8900003433227557,3,0.039693639423834526,2.1110922731318613,14.4399995803833,1.7142915531334715,14.43000030517578,3.9999046347513927,14.529999732971193,0.039693639423834526
8475,2006-09-15,14.4399995803833,14.520000457763672,14.350000381469727,14.420000076293945,990300.0,0.00557102546091337,-1.1250156463274343,-1.9999046347507414,56.000003051767045,63.276011355196076,0.1463554176532611,-0.01620586934635071,-0.5353489771327169,-1.164303003303278,35.3799743578154,0.1700000762939453,0.261179299401336,-0.012500476837157493,-0.35890296585085046,0.3339020121765355,-0.18570172134400487,0.16070076766968988,0.2738011077829672,43.47809861841308,-12.860027603923236,0.17320124450684657,9,0.18000030517578125,-0.059999942779541016,-0.679999589920044,-1.0599994659423828,0.7899999618530273,4,0.027700871456256104,-7.000114442664225,14.359999656677244,2.1110922731318613,14.4399995803833,1.7142915531334715,14.43000030517578,0.027700871456256104
8476,2006-09-18,14.25,14.489999771118164,14.220000267028807,14.479999542236328,1227900.0,-0.01315786605987268,1.159996032714858,-11.50026226694006,40.79999023434533,59.36834618404335,0.28478394299066245,0.1889967614093493,-0.3124947384061745,-0.9687066051763402,35.23024437238309,0.26999950408935725,0.2500001781701755,-0.2060000419616692,-0.5420701822979428,0.13007009837460437,-0.3740351121298051,-0.03796497179353331,0.4189446238968628,8.571366290555488,-41.77531140118816,0.16803507016813674,9,0.25500011444091797,0.1549997329711914,-0.49000000953674316,-0.869999885559082,0.9499998092651349,0,0.051929808499520336,-1.1250156463274343,14.4399995803833,-7.000114442664225,14.359999656677244,2.1110922731318613,14.4399995803833,0.051929808499520336
8477,2006-09-19,14.25,14.3100004196167,14.1899995803833,14.25,923400.0,0.0,1.0,-0.0,38.33330551773968,55.186604933267766,0.22364858088421968,0.19755004392408004,-0.28283123502250973,-0.9640110030569851,34.83503215003812,0.12000083923339844,0.20787479799829,-0.20500001907348597,-0.5435107146590461,0.13351067651207416,-0.37425536686626515,-0.0357446712807068,0.3560924139353343,17.14295834900082,-27.656149514293183,0.16925534779277993,9,0.19499969482421875,0.1549997329711914,-0.47749996185302734,-0.869999885559082,1.0600004196166992,1,0.06175439399585381,1.159996032714858,14.25,-1.1250156463274343,14.4399995803833,-7.000114442664225,14.359999656677244,0.06175439399585381
8478,2006-09-20,14.199999809265135,14.329999923706055,14.1899995803833,14.25,1086800.0,-0.003508785314727425,-2.999972752414817,-100.0,39.99995024293898,52.16835598369808,0.22697199336845664,0.25926781962614776,-0.20765027033005978,-0.9092389379089187,34.35512811746316,0.1400003433227539,0.1452560682872761,-0.2540001869201678,-0.5955385965651292,0.08753822272479361,-0.4247693917426485,-0.08323098209768709,0.3395177513018748,2.8572051378461527,-39.08698733287442,0.17076920482248067,9,0.19500017166137873,0.20499992370605646,-0.39999985694885076,-0.819999694824217,1.0,2,0.0626760813575542,1.0,14.25,1.159996032714858,14.25,-1.1250156463274343,14.4399995803833,0.0626760813575542
8479,2006-09-21,14.229999542236328,14.359999656677244,14.149999618530273,14.18000030517578,757600.0,0.0021126572798697563,-2.8181613261200953,-0.9999809265864312,28.865860792535926,48.27184714667426,0.16931482875781967,0.23999768162677526,-0.2109566836355139,-0.9331262089338921,34.02043536829245,0.21000003814697088,0.07849448168741802,-0.22300043106079137,-0.5671608921093672,0.12116002998778441,-0.3950806615850784,-0.05092020053650437,0.2535951415012878,21.6215519596674,-14.211305052047194,0.1720802305242876,9,0.13000011444091797,0.17500019073486328,-0.42999958992004395,-0.8499994277954102,0.8900003433227539,3,0.06535490759612683,-2.999972752414817,14.199999809265135,1.0,14.25,1.159996032714858,14.25,0.06535490759612683
8480,2006-09-22,14.220000267028807,14.300000190734865,14.170000076293945,14.239999771118164,523100.0,-0.0007026897771740259,-1.1666706403134708,-0.39999618524454716,17.646880627409246,43.41000136884902,0.14782972341494016,0.25603574343481306,-0.17447469596655552,-0.9176492474965467,33.52174325378768,0.13000011444091975,0.01699437937659276,-0.2284996986389185,-0.5827388383241896,0.1257394410463526,-0.40561926848155316,-0.05138012879628384,0.20354730497148665,20.58841678914779,-7.6696178357945755,0.17711956984263513,9,0.13999938964843928,0.1849994659423846,-0.3675003051757795,-0.8400001525878888,0.8400001525878924,4,0.07243317254778137,-2.8181613261200953,14.229999542236328,-2.999972752414817,14.199999809265135,1.0,14.25,0.07243317254778137
8481,2006-09-25,14.31999969482422,14.449999809265135,14.149999618530273,14.199999809265135,923000.0,0.007032308433022827,-1.7272711509534402,-6.000143054694223,24.731047170189242,39.62194569126599,0.0166612391833727,0.16695913883324565,-0.2417700730285599,-1.0038696626378343,33.03532246454587,0.3000001907348615,-0.022954263810161635,-0.130000257492064,-0.48165815572548354,0.22165764074135552,-0.3058292066087738,0.045828691624645757,-0.1700000762939471,56.666656070293044,33.36981457583482,0.17582894911670982,9,0.025000095367429864,0.15500020980834783,-0.4674997329711932,-0.9399995803833026,0.5700006484985352,0,0.06354747673221084,-1.1666706403134708,14.220000267028807,-2.8181613261200953,14.229999542236328,-2.999972752414817,14.199999809265135,0.06354747673221084
8482,2006-09-26,14.220000267028807,14.34000015258789,14.130000114440918,14.279999732971193,1429600.0,-0.006983200413862911,1.3333298012122239,-0.4999960263532402,25.842587066169855,36.03560430828428,0.09358049168592864,0.2598015083449301,-0.10890953672793735,-0.8919698573185819,32.131914196232145,0.21000003814697266,-0.060677824164962146,-0.21699972152710068,-0.5829219066066909,0.1489224635524895,-0.39996081406689576,-0.034038628987305586,0.22999954223632812,28.125074505876626,7.867021454801826,0.18296109253979473,9,0.11499977111816584,0.2949995994567889,-0.3675003051757795,-0.8400001525878888,0.6199998855590838,1,0.06891698479841835,-1.7272711509534402,14.31999969482422,-1.1666706403134708,14.220000267028807,-2.8181613261200953,14.229999542236328,0.06891698479841835
8483,2006-09-27,14.470000267028807,14.5,14.170000076293945,14.210000038146973,2659600.0,0.01758087168111122,1.0625014901175405,-4.333375719235496,47.524731907725425,35.52715073453564,-0.16954594560580283,0.0053503404206711735,-0.3308477483735306,-1.1321673791321842,31.197952275397505,0.3299999237060547,-0.0907420210313159,0.036000251770017755,-0.3276886075606953,0.3996891111007308,-0.14584417789533788,0.2178446814353734,-0.34000015258788885,91.89196155402519,69.12858429154139,0.18184442966535613,9,-0.1449999809265119,0.044999599456788886,-0.6050004959106428,-1.0800004005432111,0.5500001907348651,2,0.05805114976410253,1.3333298012122239,14.220000267028807,-1.7272711509534402,14.31999969482422,-1.1666706403134708,14.220000267028807,0.05805114976410253
8484,2006-09-28,14.489999771118164,14.619999885559082,14.449999809265135,14.5,804700.0,0.0013821357097640874,-2.7777730682828556,-0.03846238491728743,48.5436488683627,34.698666936379595,-0.18904585913213623,-0.010459969061779262,-0.32552065509005246,-1.1371987693958943,30.387899105655652,0.1700000762939471,-0.1114151139147701,0.05299978256225657,-0.31153900711037963,0.41753857223489277,-0.12926961227406153,0.23526917739857467,-0.3599996566772461,73.46935200719344,46.73824196296211,0.18226939483631832,9,-0.11499977111816406,0.02500009536743164,-0.5924997329711914,-1.0849995613098145,0.48999977111816406,3,0.048999313275502,1.0625014901175405,14.470000267028807,1.3333298012122239,14.220000267028807,-1.7272711509534402,14.31999969482422,0.048999313275502
8485,2006-09-29,14.4399995803833,14.5600004196167,14.420000076293945,14.489999771118164,498900.0,-0.0034506688422815124,-2.111146432696485,4.999904634751097,45.79436919994439,35.25359793255727,-0.15538618585990882,0.02507396788503513,-0.2583121742683474,-1.0694951778420716,28.99840968452933,0.1400003433227539,-0.13410664117562732,0.012999629974364879,-0.3388437418300345,0.3648430017787643,-0.16292205592783482,0.18892131587656458,-0.2903994750976562,63.26522668265208,34.75312891130184,0.1759216859022,9,-0.06499958038330078,0.07500028610229492,-0.479999303817749,-1.0349993705749512,0.530000686645506,4,0.04709143524488457,-2.7777730682828556,14.489999771118164,1.0625014901175405,14.470000267028807,1.3333298012122239,14.220000267028807,0.04709143524488457
8486,2006-10-02,14.550000190734865,14.609999656677244,14.4399995803833,14.4399995803833,1019500.0,0.007617771021337205,-2.090893327784681,-2.2000038146827494,55.555565367046455,37.167182360258025,-0.244017598297944,-0.1077794984026017,-0.34947148016634166,-1.1638470871854754,27.335737788521637,0.17000007629394354,-0.140216586386261,0.13400025367736923,-0.18490578991631246,0.4529062972710509,-0.025452768119471614,0.2934532754742101,-0.3815840942382831,85.71434132214392,52.860557566818976,0.159453021796841,10,-0.17500019073486506,-0.035000324249269354,-0.5350000858306903,-1.1250000000000018,0.36999988555908025,0,0.03505156166297452,-2.111146432696485,14.4399995803833,-2.7777730682828556,14.489999771118164,1.0625014901175405,14.470000267028807,0.03505156166297452
8487,2006-10-03,14.8100004196167,14.869999885559082,14.539999961853027,14.579999923706055,1647100.0,0.0178694313040213,-1.1290288839872147,2.0909019975030874,63.90982673217612,39.8238353035066,-0.46514273520763716,-0.3859946634293028,-0.5875430989261865,-1.4042924666331729,25.67606674746087,0.3299999237060547,-0.15231773241276514,0.39300045967102015,0.06907050693203765,0.7169304124100027,0.2310354833015289,0.5549654360405114,-0.6235209715576175,91.42864538700796,55.28937944156658,0.16196497636949095,10,-0.3100004196166992,-0.2950005531311035,-0.7125003337860107,-1.3500003814697266,0.26999950408935547,1,0.00540175026599532,-2.090893327784681,14.550000190734865,-2.111146432696485,14.4399995803833,-2.7777730682828556,14.489999771118164,0.00540175026599532
8488,2006-10-04,14.869999885559082,14.890000343322756,14.729999542236328,14.770000457763672,836800.0,0.004051280502525234,1.2857201245222798,0.4347791834077612,69.46569386851775,44.334927867504575,-0.4694787224114272,-0.4518328916635461,-0.6322017289579023,-1.4414752479793158,24.861643237530203,0.16000080108642756,-0.12378879235969364,0.4419999122619629,0.07295548370922411,0.8110443408147017,0.2574776979855944,0.6265221265383314,-0.642509211250001,95.74458587223576,53.693356873103866,0.18452221427636936,10,-0.3599996566772461,-0.35500001907348633,-0.7199997901916504,-1.3149995803833008,0.36999988555908203,2,-0.0020174669268373524,-1.1290288839872147,14.8100004196167,-2.090893327784681,14.550000190734865,-2.111146432696485,14.4399995803833,-0.0020174669268373524
8489,2006-10-05,14.800000190734865,14.899999618530273,14.68000030517578,14.779999732971193,1699900.0,-0.004707444207326272,1.0000000000000484,0.20000572207864042,63.84620576225871,49.468186215821184,-0.34656668735342677,-0.3792237689968019,-0.5525163991898143,-1.3480359133993094,24.293090690008817,0.21999931335449396,-0.09072405027657382,0.35800023078918564,-0.04538559308200263,0.7613860546603739,0.15630731885359062,0.5596931427247807,-0.5195087429046907,79.1667660078364,35.7553660395445,0.20169291193559427,10,-0.28500032424926935,-0.28500032424926935,-0.6100001335144061,-1.2049999237060565,0.44999980926513494,3,0.01486488271578068,1.2857201245222798,14.869999885559082,-1.1290288839872147,14.8100004196167,-2.090893327784681,14.550000190734865,0.01486488271578068
8490,2006-10-06,14.720000267028807,14.850000381469727,14.56999969482422,14.800000190734865,3127000.0,-0.005405400180747311,2.1111134658584976,-3.999904634751274,69.74794899515354,54.47006419637277,-0.21029815205917224,-0.2987912963729773,-0.45614601199212323,-1.245781617362228,23.61670423912468,0.28000068664550604,-0.05549002033153627,0.26800031661987056,-0.15305616931929045,0.6890568025590316,0.057472073650290056,0.47852855958945106,-0.3775580021286231,60.86970944033796,12.5121446304736,0.21052824296958023,10,-0.20500040054321111,-0.20500040054321111,-0.49500012397765936,-1.1249999999999982,0.46999931335449396,4,0.01766299391922499,1.0000000000000484,14.800000190734865,1.2857201245222798,14.869999885559082,-1.1290288839872147,14.8100004196167,0.01766299391922499
8491,2006-10-09,14.699999809265135,14.739999771118164,14.630000114440918,14.699999809265135,702700.0,-0.0013587267256014446,1.749994039529716,-0.0,68.59506216626241,59.22033920749416,-0.1460888621125953,-0.27974449142783264,-0.42547280994516434,-1.2026187976888227,23.463465790514924,0.1099996566772461,-0.007971947560669435,0.23949985504150284,-0.19484069611144683,0.6738404061944525,0.022329579465028004,0.4566701306179777,-0.3018018090019421,44.44444444444395,-7.536805294110714,0.21717027557647475,10,-0.16499996185302557,-0.18499994277953924,-0.39999985694885076,-1.0499997138977033,0.5399999618530291,0,0.018367378317481142,2.1111134658584976,14.720000267028807,1.0000000000000484,14.800000190734865,1.2857201245222798,14.869999885559082,0.018367378317481142
8492,2006-10-10,14.770000457763672,14.84000015258789,14.640000343322756,14.68000030517578,1628100.0,0.004761948939238536,-1.352937876560968,100.0,73.17078465776598,62.069900624165335,-0.14512929689756504,-0.34042070083217624,-0.48118822041352516,-1.2529663321436573,23.64516767884052,0.19999980926513494,0.0552815376564304,0.29250049591064453,-0.16291740845894154,0.7479184002802306,0.0647915437258515,0.5202094480954376,-0.3216222956737713,60.60630581163462,2.3115908395418145,0.22770895218479348,10,-0.1100006103515625,-0.25500059127807617,-0.41750025749206543,-1.070000171661377,0.3599996566772461,1,0.010155694914107283,1.749994039529716,14.699999809265135,2.1111134658584976,14.720000267028807,1.0000000000000484,14.800000190734865,0.010155694914107283
8493,2006-10-11,14.899999618530273,14.949999809265135,14.720000267028807,14.779999732971193,2212900.0,0.008801567822448453,1.0909023915522236,1.333329801212178,75.18801035992986,65.03038523433948,-0.23212946251185151,-0.4576550480149564,-0.598965557723977,-1.3653906845778394,24.182474050238024,0.22999954223632812,0.11423982861962045,0.39949965476989746,-0.09290489664866719,0.8919042061884621,0.15329737906061602,0.6457019304791789,-0.4064593107963361,86.84205903242275,22.920802769164176,0.24620227570928208,10,-0.21499967575073242,-0.3599996566772461,-0.5024998188018799,-1.1549997329711914,0.3000001907348615,2,0.012080557703634032,-1.352937876560968,14.770000457763672,1.749994039529716,14.699999809265135,2.1111134658584976,14.720000267028807,0.012080557703634032
8494,2006-10-12,14.93000030517578,15.0,14.859999656677244,14.890000343322756,1225100.0,0.0020134689539317296,-1.7999694828292592,0.33333333333330867,76.29630885497554,68.41948964045405,-0.21585149193321662,-0.4666906721654076,-0.6116305027676052,-1.3752282811332872,24.589664259231377,0.14000034332275568,0.1845378290259454,0.40100030899047745,-0.12218443663160272,0.9241850546125576,0.13940793617943648,0.6625926818015184,-0.3816848572580991,83.72101275704783,13.726963590248232,0.2615923728110404,10,-0.21000051498412908,-0.3650002479553205,-0.5100007057189924,-1.1850004196166974,0.3199996948242205,3,0.02076352710019158,1.0909023915522236,14.899999618530273,-1.352937876560968,14.770000457763672,1.749994039529716,14.699999809265135,0.02076352710019158
8495,2006-10-13,14.84000015258789,14.960000038146973,14.739999771118164,14.890000343322756,1660800.0,-0.006028141376305807,1.3157973989730412,-1.2500059604703173,69.40299994591086,69.95809348255008,-0.07056493977260203,-0.3638413094980475,-0.4991801878846296,-1.264265989741343,24.699265861808335,0.2200002670288086,0.21512351105712568,0.2910001277923584,-0.24819631548941778,0.8301965710741346,0.02140190615146942,0.5605983494332474,-0.22844886737868464,56.756784621610265,-14.306632679657511,0.26959822164088826,10,-0.07000017166137695,-0.27500009536743164,-0.4200005531311035,-1.0950002670288086,0.34999942779541016,4,0.02762802177873369,-1.7999694828292592,14.93000030517578,1.0909023915522236,14.899999618530273,-1.352937876560968,14.770000457763672,0.02762802177873369
8496,2006-10-16,14.989999771118164,15.010000228881836,14.84000015258789,14.869999885559082,1962600.0,0.010107790902152747,1.1249903142937183,-2.3999885559517735,77.69781704688992,71.49009240640717,-0.16940131862456909,-0.4801784745664861,-0.6306489532149957,-1.3914200567484993,25.808291727297977,0.1700000762939453,0.24991800424406918,0.4039997577667229,-0.15015784844727165,0.9581573639807175,0.12692095465972564,0.6810785608737202,-0.3240656658382477,94.59446920275377,17.351962844138455,0.2770788031069976,10,-0.19999980926513672,-0.4199995994567871,-0.570000171661377,-1.244999885559082,0.26000022888183594,0,0.013342215631682919,1.3157973989730412,14.84000015258789,-1.7999694828292592,14.93000030517578,1.0909023915522236,14.899999618530273,0.013342215631682919
8497,2006-10-17,15.130000114440918,15.140000343322756,14.899999618530273,14.9399995803833,2421000.0,0.00933958275252933,1.285710393184418,1.5833392938034951,75.78123020940595,72.19181866650585,-0.28970132536835536,-0.5806408724141985,-0.7481752722730608,-1.5080078310282836,27.340344511253655,0.24000072479248225,0.29992003981624293,0.5000000953674313,-0.08092488220312966,1.0809250729379922,0.20953760658215081,0.7904625841527118,-0.40901542938469504,97.61899355588717,21.31126519242413,0.2904624887852803,10,-0.27500009536742986,-0.49499988555908203,-0.6200003623962402,-1.385000228881836,0.09999942779541016,1,0.007270301113365907,1.1249903142937183,14.989999771118164,1.3157973989730412,14.84000015258789,-1.7999694828292592,14.93000030517578,0.007270301113365907
8498,2006-10-18,15.09000015258789,15.210000038146973,15.039999961853027,15.130000114440918,2087600.0,-0.0026437515895885166,-1.4285665628980728,-0.21052552326456858,73.07691743388476,73.21745329668653,-0.24050406109808087,-0.49597446908213705,-0.6857027235113069,-1.446665940095249,28.928350775384367,0.1700000762939453,0.33221032743574774,0.4155001163482659,-0.163081743806897,0.9940819765034288,0.12620918627068534,0.7047910464258464,-0.293592649043692,74.46812396135795,-2.107816374724905,0.2892909300775813,10,-0.20000028610229492,-0.4200000762939453,-0.5800004005432129,-1.3450002670288086,0.1700000762939453,2,0.0026507595393341354,1.285710393184418,15.130000114440918,1.1249903142937183,14.989999771118164,1.3157973989730412,14.84000015258789,0.0026507595393341354
8499,2006-10-19,15.15999984741211,15.229999542236328,15.029999732971193,15.0600004196167,3164400.0,0.004638813394061803,-1.499985098913446,-2.4999880790596762,77.27272398872643,74.05353940708352,-0.2839253199311642,-0.5193561674509137,-0.7332426084109471,-1.4946999935497391,30.905611893662492,0.19999980926513494,0.3337121067560016,0.43899979591369664,-0.13865060853814093,1.0166502003655342,0.15017459368777786,0.7278249981396154,-0.28087383694735557,85.71434132214355,7.146739871642495,0.2888252022259191,10,-0.23000001907348633,-0.48000001907348633,-0.6575000286102295,-1.315000057220459,-0.1700000762939453,3,0.002638519937706585,-1.4285665628980728,15.09000015258789,1.285710393184418,15.130000114440918,1.1249903142937183,14.989999771118164,0.002638519937706585
8500,2006-10-20,15.25,15.25,15.079999923706055,15.220000267028807,1457700.0,0.005936685586659385,10.333439298089456,0.2999990463202444,76.92306563699196,74.97887312605347,-0.32501788583514823,-0.5567813001265023,-0.8012083576048337,-1.5623075090252687,33.013124405851656,0.1700000762939453,0.325082467161522,0.47749996185302734,-0.09572271745667571,1.0507226411627304,0.19088862219817493,0.7641113015078798,-0.300699283180931,100.0,21.41371889478974,0.28661133965485164,10,-0.30499982833862305,-0.559999942779541,-0.7500002384185791,-1.3650002479553223,0.39999961853027344,4,0.0,-1.499985098913446,15.15999984741211,-1.4285665628980728,15.09000015258789,1.285710393184418,15.130000114440918,0.0
8501,2006-10-23,15.229999542236328,15.239999771118164,15.09000015258789,15.210000038146973,1957600.0,-0.0013115054271259918,6.499988079059676,0.666656070191015,69.81127152626516,74.60559388922005,-0.24801183217526734,-0.4902455398534542,-0.7586292152586154,-1.5215597622383452,34.40437792374255,0.15999984741210938,0.331671892022964,0.4119995117187507,-0.1544147666057114,0.9784137900432128,0.12879237255651965,0.6952066508809818,-0.22055896878107362,94.28558972430669,16.608153793786713,0.2832071391622313,10,-0.24499940872192383,-0.5399994850158691,-0.7299997806549072,-1.3449997901916504,0.7900009155273438,0,-0.002626392846703518,10.333439298089456,15.25,-1.499985098913446,15.15999984741211,-1.4285665628980728,15.09000015258789,-0.002626392846703518
8502,2006-10-24,15.199999809265135,15.229999542236328,15.039999961853027,15.199999809265135,1133900.0,-0.0019697789804915544,5.333375719235407,0.0,66.01940309286547,73.5868597484351,-0.1683008427956043,-0.4037634336803855,-0.7072233892726718,-1.471894267416971,35.86989309855701,0.18999958038330078,0.33882237853158514,0.33299980163574006,-0.1828989131213703,0.8488985163928504,0.07505044425718488,0.5909491590142952,0.05000019073486506,77.27266816075362,1.8029193285748022,0.2579493573785551,10,-0.2049999237060529,-0.509999752044676,-0.7449998855590803,-1.3150000572204572,1.0099992752075178,1,0.0032894862738346298,6.499988079059676,15.229999542236328,10.333439298089456,15.25,-1.499985098913446,15.15999984741211,0.0032894862738346298
8503,2006-10-25,15.3100004196167,15.369999885559082,15.1899995803833,15.239999771118164,1908400.0,0.007236882350782237,-1.117637819128347,100.0,73.83175071168934,73.31301995473663,-0.23917890309189538,-0.4717959074136058,-0.7957102448438036,-1.559314085875819,36.81456552565818,0.18000030517578125,0.3542639245807031,0.4010004043579105,-0.11558353830569601,0.917584347021517,0.14270843302610814,0.6592923756897129,-0.2700004577636719,82.35310617195292,7.04734270860699,0.2582919713318031,10,-0.25500059127807617,-0.5600004196166992,-0.8850007057189941,-1.4000005722045898,0.8499994277954102,2,-0.0052254000775771026,5.333375719235407,15.199999809265135,6.499988079059676,15.229999542236328,10.333439298089456,15.25,-0.0052254000775771026
8504,2006-10-26,15.199999809265135,15.3100004196167,15.15999984741211,15.300000190734865,959500.0,-0.007184886174831262,1.4999920527696098,-1.4285636435471414,71.81811561282977,73.58136613994986,-0.0970578360025467,-0.3224065355793808,-0.6605172093739053,-1.428420457834891,37.22057229761433,0.15000057220458984,0.357260425666988,0.25549979209899654,-0.23686181644505666,0.7478614006430497,0.009318987826970826,0.5016805963710222,-0.1599998474121076,48.4848134554802,-27.46363516538772,0.24618080427202646,10,-0.09499979019164861,-0.44999980926513494,-0.7999999523162824,-1.2350001335144025,1.1600008010864276,3,0.003947396076947829,-1.117637819128347,15.3100004196167,5.333375719235407,15.199999809265135,6.499988079059676,15.229999542236328,0.003947396076947829
8505,2006-10-27,15.119999885559082,15.210000038146973,15.109999656677244,15.199999809265135,851500.0,-0.005263152941442084,1.0000000000000355,0.79999618531724,68.10342417889592,72.51532248795053,0.029990773024167083,-0.19905636429891338,-0.5583141153930065,-1.3271419167112128,37.73468058161756,0.10000038146972834,0.3439782163516867,0.14149985313415492,-0.2949099667631838,0.5779096730314937,-0.07670505681451445,0.3597047630828243,-0.07339992523193395,24.24240672774037,-53.390545205813424,0.218204909948669,10,0.014999866485595703,-0.36999988555908203,-0.7375001907348633,-1.1550002098083496,1.2899999618530273,4,-0.008597891231803434,1.4999920527696098,15.199999809265135,-1.117637819128347,15.3100004196167,5.333375719235407,15.199999809265135,-0.008597891231803434
8506,2006-10-30,15.0600004196167,15.18000030517578,15.020000457763672,15.149999618530273,737700.0,-0.0039682186770177985,1.1333231608461234,1.124991059294782,62.60868771991512,71.05170665578487,0.11282926217393197,-0.10423405436529265,-0.48021944378167447,-1.2450386669685223,37.81421791607824,0.1599998474121076,0.32508186396363925,0.05600037574768102,-0.33188985802024007,0.4438906095156021,-0.1379447411362804,0.24994549263164245,0.3099994659423828,11.428579213680615,-65.53432514951655,0.19394511688396068,10,0.13499975204467773,-0.3100004196166992,-0.6775007247924805,-1.0950007438659668,1.2899999618530273,0,0.039176572541462784,1.0000000000000355,15.119999885559082,1.4999920527696098,15.199999809265135,-1.117637819128347,15.3100004196167,0.039176572541462784
8507,2006-10-31,14.890000343322756,15.06999969482422,14.770000457763672,15.020000457763672,2630600.0,-0.011288185362366088,1.6087050267237522,1.4444585730785744,49.57986291149199,68.44092281996346,0.2740214801188472,0.07596129040614663,-0.29662791143431555,-1.0543376323856268,36.39627988249659,0.29999923706054865,0.32138479127414854,-0.11799969673156596,-0.49905627134718245,0.2630568778840505,-0.3085279840393742,0.07252859057624228,0.47299955368041857,20.000000000000295,-53.41180053103558,0.19052828730780857,10,0.17999982833862127,-0.14000034332275568,-0.4800004959106463,-0.9250006675720233,1.1199998855590803,1,0.07588986490169236,1.1333231608461234,15.0600004196167,1.0000000000000355,15.119999885559082,1.4999920527696098,15.199999809265135,0.07588986490169236
8508,2006-11-01,14.84000015258789,15.010000228881836,14.739999771118164,14.899999618530273,2661200.0,-0.0033579710934853457,-1.0769247698345743,0.4615339471078081,46.28098847867798,64.9973966521803,0.3183027511598393,0.13027816929333014,-0.23172514264594923,-0.9838767469564065,34.77965711339625,0.2700004577636719,0.28995438597335976,-0.1664999008178718,-0.5500716075219945,0.21707180588625086,-0.358285754169934,0.025285952534190415,0.49927976684570297,17.543906613640203,-52.30987163122926,0.1917858533520617,11,0.21499967575073242,-0.07000017166137695,-0.41500020027160645,-0.8750004768371582,1.2800006866455114,2,0.0923179863745387,1.6087050267237522,14.890000343322756,1.1333231608461234,15.0600004196167,1.0000000000000355,15.119999885559082,0.0923179863745387
8509,2006-11-02,15.020000457763672,15.0600004196167,14.800000190734865,14.850000381469727,1758100.0,0.012129400493597231,1.0800018310546733,-2.833359824522364,56.923082566115234,62.77517631097177,0.1300290465339895,-0.03414586724182378,-0.3953911206436729,-1.1391281766461052,33.570129650131285,0.26000022888183416,0.25796979830456834,0.0025003910064693713,-0.3685506110584953,0.37355139307143403,-0.18302511002601207,0.18802589203895081,0.28332265277099644,59.574580332811855,-11.442820651903865,0.18552550103248197,11,0.03499937057495117,-0.1250004768371582,-0.6000003814697266,-1.0500006675720215,1.1599998474121058,3,0.07589875864878448,-1.0769247698345743,14.84000015258789,1.6087050267237522,14.890000343322756,1.1333231608461234,15.0600004196167,0.07589875864878448
8510,2006-11-03,14.979999542236328,15.09000015258789,14.90999984741211,15.0,1687700.0,-0.00266317671825822,-1.2500059604701619,-0.11764969875124819,49.579823177924816,60.527237605600625,0.14271018838394411,0.0277552933151739,-0.341118202423214,-1.0732420379952785,33.184820937813555,0.18000030517578125,0.2304186443404035,-0.050500488281249645,-0.3949282200577162,0.2939272434952169,-0.22271435416948293,0.12171337760698364,0.2895241679333491,54.54533632150945,-12.932477511256067,0.17221386588823362,11,0.07500028610229492,-0.08499956130981445,-0.5349996089935303,-0.9749999046325684,1.2900009155273438,4,0.0921229045584615,1.0800018310546733,15.020000457763672,-1.0769247698345743,14.84000015258789,1.6087050267237522,14.890000343322756,0.0921229045584615
8511,2006-11-06,14.970000267028807,15.029999732971193,14.869999885559082,14.960000038146973,1447500.0,-0.0006675083787104352,1.4615520049297546,-0.4999999999999112,42.45284716399214,57.908731391281364,0.12510631402465044,0.06220895109211533,-0.31602408601626486,-1.0393882993671735,32.68924589783306,0.15999984741211115,0.1882601408463671,-0.07399978637695526,-0.3832533901100099,0.2352538173560994,-0.2286265882434826,0.08062701548957207,0.2677520067977799,65.71435578007699,1.9645481957588729,0.1546268018665271,11,0.08499956130981623,-0.06500053405761541,-0.525000333786009,-0.8650002479553205,1.2699995040893572,0,0.09619235502319112,-1.2500059604701619,14.979999542236328,1.0800018310546733,15.020000457763672,-1.0769247698345743,14.84000015258789,0.09619235502319112
8512,2006-11-07,14.920000076293945,15.0,14.81999969482422,14.9399995803833,1488600.0,-0.003340026041615096,1.5714266251592037,-1.999904634751452,42.05608309610352,54.37810165621627,0.14663154284106739,0.13072527648694,-0.25732402922201025,-0.9663805791391873,31.66279492354761,0.18000030517577947,0.13652322456997013,-0.13149995803832937,-0.4193064467138381,0.15630653063717936,-0.2754032023760846,0.012403286299425886,0.2878870473701358,51.42860256892333,-10.512440299370276,0.14390324433775456,11,0.10500001907348633,0.034999847412109375,-0.47500014305114746,-0.7450003623962402,1.5,1,0.09584452398548415,1.4615520049297546,14.970000267028807,-1.2500059604701619,14.979999542236328,1.0800018310546733,15.020000457763672,0.09584452398548415
8513,2006-11-08,15.079999923706055,15.109999656677244,14.859999656677244,14.890000343322756,1084900.0,0.010723850307905236,1.0000076294236637,-9.500214582041778,46.55173264274264,51.57072577065104,-0.05523325528216105,-0.015913885932352656,-0.40819732818070875,-1.100612207804149,30.403276218572056,0.25,0.10458290671018489,0.01949987411498988,-0.2594812016818775,0.29848094991185725,-0.11999066378344381,0.15899041201342357,0.09981395880527089,90.32265011167284,30.09213191833051,0.13949053789843396,11,-0.10500001907348633,-0.1100001335144043,-0.5724999904632568,-0.809999942779541,1.600000381469723,2,0.061671108082288706,1.5714266251592037,14.920000076293945,1.4615520049297546,14.970000267028807,-1.2500059604701619,14.979999542236328,0.061671108082288706
8514,2006-11-09,15.239999771118164,15.380000114440918,15.0600004196167,15.0600004196167,3756500.0,0.010610069510715636,-2.555564974595084,0.9473671001711687,49.59348710990501,49.51406609631872,-0.2335194800155449,-0.15968573501358563,-0.5537994716116739,-1.2328534806341391,29.338259661782246,0.31999969482421875,0.08248728898642099,0.16399974822997976,-0.11887257796102269,0.4468720744209822,0.022563585134479425,0.3054359113254801,-0.5,74.99995742528556,18.982093175663067,0.141436163095501,11,-0.17999982833862305,-0.2649998664855957,-0.7274997234344482,-0.9650001525878906,1.3000011444091832,3,0.05774285310574334,1.0000076294236637,15.079999923706055,1.5714266251592037,14.920000076293945,1.4615520049297546,14.970000267028807,0.05774285310574334
8515,2006-11-10,15.25,15.260000228881836,15.18000030517578,15.1899995803833,857000.0,0.000656183007350597,-1.0000238421648242,0.3333368654731566,50.81969007179128,48.2041774687494,-0.24936312301183605,-0.1448198809151382,-0.555758908172848,-1.21715025500394,29.131382051474297,0.07999992370605646,0.03904546230086403,0.1534999847412113,-0.11649207592244615,0.42349204540486873,0.018503954409382573,0.28849601507304,-0.4972002220153815,76.78571124466319,24.550597962883558,0.1349960303318288,11,-0.19000005722045898,-0.27500009536743164,-0.7350001335144043,-0.9750003814697266,1.370000839233402,4,0.06098362656890344,-2.555564974595084,15.239999771118164,1.0000076294236637,15.079999923706055,1.5714266251592037,14.920000076293945,0.06098362656890344
8516,2006-11-13,15.1899995803833,15.270000457763672,15.170000076293945,15.229999542236328,1263700.0,-0.00393445374535728,-1.50004172378852,-0.6666613685130732,49.59999145509123,48.20641397359376,-0.1888418037318722,-0.07280023305259675,-0.49244005606670527,-1.1313746586995848,28.736218987174578,0.10000038146972656,0.0015947801771574177,0.08349957466125524,-0.18469301379667158,0.35169216311918206,-0.05059671956770728,0.21759586889021776,-0.42465579566955647,66.07135862725487,16.300937724164427,0.1340962942289634,11,-0.12999963760375977,-0.1849994659423828,-0.6749997138977051,-0.9149999618530273,1.4600000381469727,0,0.07109946722942029,-1.0000238421648242,15.25,-2.555564974595084,15.239999771118164,1.0000076294236637,15.079999923706055,0.07109946722942029
8517,2006-11-14,15.239999771118164,15.270000457763672,15.170000076293945,15.220000267028807,1590200.0,0.0032916518838772557,1.499982118802675,-0.49998807905972065,47.05879995864745,48.292837471368145,-0.20559388089107422,-0.12030509354033825,-0.5391171312728567,-1.1528118430893688,27.85434618316004,0.10000038146972656,-0.02672461414143612,0.12799978256225586,-0.1466557691539201,0.4026553342784318,-0.009327993295832115,0.26532755842034383,-0.46236285980987546,73.07688075413573,26.29493006721185,0.1373277758580877,11,-0.14999961853027344,-0.22999954223632812,-0.7149999141693115,-0.9650001525878906,1.4699993133544886,1,0.06561679888572791,-1.50004172378852,15.1899995803833,-1.0000238421648242,15.25,-2.555564974595084,15.239999771118164,0.06561679888572791
8518,2006-11-15,15.130000114440918,15.270000457763672,15.119999885559082,15.199999809265135,1000200.0,-0.007217825349689955,-2.3333403975755522,-3.5000715273468894,47.058837671881754,47.19681026089776,-0.0560231072459807,-0.007541760010548515,-0.4224907292227513,-1.015876216102182,26.563251805853984,0.15000057220458984,-0.04618315852387056,0.016000127792358043,-0.25856343184070774,0.2905636874254238,-0.12128165202417485,0.15328190760889093,-0.3403159390699759,21.874925494122976,-23.67163896664937,0.13728177981653275,11,-0.03000020980834961,-0.07999992370605469,-0.5425002574920654,-0.8550004959106445,1.5799989700317347,2,0.08526106755424134,1.499982118802675,15.239999771118164,-1.50004172378852,15.1899995803833,-1.0000238421648242,15.25,0.08526106755424134
8519,2006-11-16,15.199999809265135,15.279999732971193,15.149999618530273,15.149999618530273,1142100.0,0.00462654952377739,-4.199984741269216,-0.7142915531335078,53.389826398991296,47.62014395212737,-0.10929869383311974,-0.07841129594033802,-0.48072274428243134,-1.0571417409775314,25.154195025057014,0.1499996185302752,-0.03205457895795227,0.0839998245239233,-0.1925501373749281,0.3605497864227747,-0.0542751564255024,0.222274805473349,-0.3985093151127934,49.99999999999834,1.6859567946647047,0.13827498094942534,11,-0.09999990463256658,-0.13999986648559393,-0.5874998569488508,-0.9000000953674299,1.5900011062622124,3,0.09736845490014479,-2.3333403975755522,15.130000114440918,1.499982118802675,15.239999771118164,-1.50004172378852,15.1899995803833,0.09736845490014479
8520,2006-11-17,15.25,15.270000457763672,15.170000076293945,15.1899995803833,1069700.0,0.0032894862738346298,-1.0000190735954682,1.2000038146827563,58.119633039487795,49.360897938293554,-0.13071800465698402,-0.13535100297819014,-0.5181316246031766,-1.0767076025873337,23.601952283574843,0.10000038146972656,-0.005485749213246294,0.13400001525878835,-0.14254994664006304,0.41054997715763974,-0.0042749656906373446,0.27227499620821405,-0.4369393134418864,81.25014901175315,27.102523986288986,0.13827498094942534,11,-0.15000009536743164,-0.19000005722045898,-0.6075000762939453,-0.9250001907348633,1.7000007629394531,4,0.0845902239690064,-4.199984741269216,15.199999809265135,-2.3333403975755522,15.130000114440918,1.499982118802675,15.239999771118164,0.0845902239690064
8521,2006-11-20,15.1899995803833,15.270000457763672,15.130000114440918,15.199999809265135,1150600.0,-0.00393445374535728,-1.1538653403172088,-0.1666693157434338,64.15088907522491,51.81587638041815,-0.040486442731506145,-0.08274321798243989,-0.44629985499111413,-0.9888675193975089,21.85243798135931,0.1400003433227539,-0.008681335797522394,0.07599959373474086,-0.197642307478624,0.3496414949481057,-0.06082135687194068,0.2128205443414224,-0.3656001052675304,43.74985098824546,-14.109265812948095,0.13682095060668215,11,-0.06999969482421875,-0.12999963760375977,-0.5224995613098145,-0.8649997711181641,1.609999656677246,0,0.09414096763352364,-1.0000190735954682,15.25,-4.199984741269216,15.199999809265135,-2.3333403975755522,15.130000114440918,0.09414096763352364
8522,2006-11-21,15.25,15.260000228881836,15.149999618530273,15.149999618530273,907500.0,0.003949994817260327,-1.2000038146827137,-9.99980926950397,69.158842686755,54.32777749641953,-0.054483107187827784,-0.1463069170221658,-0.4903040040240967,-1.0226321332405277,20.44570119771314,0.1100006103515625,0.005568466529174643,0.13350000381469762,-0.14433164197528114,0.4113316496046764,-0.0054158190802908734,0.2724158267096861,-0.4144885120977264,81.25014901175315,17.535829183113364,0.13891582289498916,11,-0.029999732971191406,-0.19000005722045898,-0.5699999332427979,-0.9200000762939453,1.4500007629394531,1,0.09180325367411624,-1.1538653403172088,15.1899995803833,-1.0000190735954682,15.25,-4.199984741269216,15.199999809265135,0.09180325367411624
8523,2006-11-22,15.229999542236328,15.279999732971193,15.199999809265135,15.25,1074800.0,-0.0013115054271259918,1.0,-0.20000381468271378,61.53838898518768,55.65498881589537,-0.012256498279269223,-0.13977348736558426,-0.45453223014133926,-0.9800779475736583,18.49324252775057,0.07999992370605824,0.03152585550922815,0.11749958992004395,-0.15073998768797736,0.38573916752806525,-0.016620198883966708,0.2516193787240546,-0.38359828180328215,66.66645473850105,2.32816746560286,0.1341197888040102,11,-0.029999732971191406,-0.1699995994567871,-0.484999418258667,-0.7299995422363281,1.5799999237060582,2,0.09717659794617473,-1.2000038146827137,15.25,-1.1538653403172088,15.1899995803833,-1.0000190735954682,15.25,0.09717659794617473
8524,2006-11-24,15.260000228881836,15.3100004196167,15.130000114440918,15.18000030517578,388800.0,0.001969841598636224,1.0,-3.9999046347511853,65.55556732929259,57.292308511173296,-0.04371931817252239,-0.17396804855091652,-0.4655087884659963,-0.9844070673854937,16.484150980141703,0.18000030517578125,0.06548687316991142,0.1445002555847168,-0.1291473631287854,0.418147874298219,0.0076764462279665935,0.281324064941467,-0.4029269913686324,72.22216335353706,6.370630030449178,0.13682380935675104,11,-0.04500007629394531,-0.20000028610229492,-0.48000025749206543,-0.7250003814697266,1.4799995422363281,4,0.09501958282061329,1.0,15.229999542236328,-1.2000038146827137,15.25,-1.1538653403172088,15.1899995803833,0.09501958282061329
8525,2006-11-27,14.989999771118164,15.270000457763672,14.9399995803833,15.1899995803833,1474400.0,-0.017693345590693688,-1.2000044504773137,-2.4999999999999445,50.86204557730465,57.43253674697479,0.2073238977988332,0.09043016487864364,-0.1818084262041868,-0.688607413640101,14.59579710798516,0.3300008773803711,0.07749172063654441,-0.11900019645690918,-0.3983149185441892,0.16031452563037085,-0.2586575575005501,0.020657164586731724,-0.12246799606640657,13.513534412099778,-50.192605405625514,0.13965736104364024,11,0.13500022888183594,0.07000017166137695,-0.18499994277954102,-0.44500017166137695,1.4799995422363281,0,0.12008013154725439,1.0,15.260000228881836,1.0,15.229999542236328,-1.2000038146827137,15.25,0.12008013154725439
8526,2006-11-28,15.649999618530273,15.75,14.979999542236328,14.979999542236328,6025200.0,0.04402934339490505,-1.2985085674105326,-3.350003576282097,70.62142844057755,60.05060657830036,-0.4252863327138776,-0.5513711725878956,-0.8140314593933002,-1.3201453254436029,13.910287796093057,0.7700004577636719,0.09017808491145374,0.5114996910095222,0.14344531708675667,0.8795540649322877,0.32747250404813855,0.6955268779709058,-0.7722184766907318,87.65428028826851,21.469995497663106,0.18402718696138318,11,-0.30499982833862305,-0.4049997329711914,-0.8324995040893555,-1.0949997901916504,0.75,1,0.08306716780171186,-1.2000044504773137,14.989999771118164,1.0,15.260000228881836,1.0,15.229999542236328,0.08306716780171186
8527,2006-11-29,16.020000457763672,16.25,15.640000343322756,15.68000030517578,4147000.0,0.023642226725379745,-1.9047597422355191,0.5074628565246999,73.73734697888048,63.0148853901891,-0.7520998080041235,-0.877357179351252,-1.151383344587959,-1.661159797066098,15.376970356887925,0.6099996566772443,0.1111544861168614,0.825000524520874,0.30287929765819754,1.3471217513835505,0.5639399110895358,1.0860611379522123,-1.1073305615977116,82.44278865928723,18.514092355938587,0.2610606134313387,11,-0.4250006675720215,-0.5250005722045898,-1.1825003623962402,-1.4650006294250488,0.279998779296875,2,0.048689060986816024,-1.2985085674105326,15.649999618530273,-1.2000044504773137,14.989999771118164,1.0,15.260000228881836,0.048689060986816024
8528,2006-11-30,16.209999084472653,16.25,15.970000267028807,16.010000228881836,1897600.0,0.011860088719092499,-1.0000068119890881,0.5882316642170202,74.12931050843594,65.31927251346073,-0.8636073207398365,-1.0113066256019199,-1.3042401637061527,-1.8230083543928224,17.097117712431125,0.2799997329711932,0.14648763609769944,0.9464992046356162,0.28075801691489666,1.6122403923563358,0.6136286107752564,1.279369798495976,-1.2299995422363246,96.946495976005,32.996457765169,0.3328705938603596,11,-0.6149992942810023,-0.7149991989135707,-1.3674991130828822,-1.629999160766598,-0.05999946594237926,3,0.030228359416513806,-1.9047597422355191,16.020000457763672,-1.2985085674105326,15.649999618530273,-1.2000044504773137,14.989999771118164,0.030228359416513806
8529,2006-12-01,16.15999984741211,16.360000610351562,16.0,16.25,1965400.0,-0.003084468839263388,1.3225742939764966,-0.4500033378792149,72.19510583918183,66.88321393564895,-0.7410395856447796,-0.9186206239630721,-1.2178814599690373,-1.7445446557265392,18.734372240217542,0.3600006103515625,0.18478202012027012,0.8394999980926521,0.07382944838519023,1.6051705478001121,0.45666472323892116,1.222335272946383,-1.1038002777099614,85.91544944555967,22.614598739937335,0.38283527485373037,12,-0.5099997520446777,-0.6099996566772461,-1.2574999332427979,-1.5199999809265137,-0.039999008178707385,4,0.04022274905122414,-1.0000068119890881,16.209999084472653,-1.9047597422355191,16.020000457763672,-1.2985085674105326,15.649999618530273,0.04022274905122414
8530,2006-12-04,16.360000610351562,16.40999984741211,16.170000076293945,16.190000534057614,898500.0,0.012376284952223093,-1.2857013106147992,-1.8888865341415222,76.71233413589988,68.27893005350174,-0.857168884581295,-1.0645123351378079,-1.3781267206090355,-1.9149483358281127,20.340757977921918,0.25,0.2414263844916178,0.9705007076263428,0.09341278291697819,1.8475886323357074,0.5319567452716605,1.409044669981025,-1.1994969573974608,96.50355060208182,32.16710447875886,0.43854396235468246,12,-0.6850008964538574,-0.7850008010864258,-1.4325006008148193,-1.7200007438659668,-0.3600006103515625,0,0.023227331698640885,1.3225742939764966,16.15999984741211,-1.0000068119890881,16.209999084472653,-1.9047597422355191,16.020000457763672,0.023227331698640885
8531,2006-12-05,16.40999984741211,16.440000534057614,16.299999237060547,16.350000381469727,741500.0,0.003056187970366553,1.3333386314870057,0.3529378765609324,76.7123239948755,69.118205754404,-0.8000451215492248,-1.0551996464949518,-1.3901935611940495,-1.9325238651928345,22.314456235695598,0.14000129699706676,0.291040436217882,0.9484999656677253,-0.015685601164793894,1.9126855325002445,0.4664071822514657,1.430592749083985,-1.1245465750122072,96.24991506340187,31.655091203891644,0.48209278341625933,12,-0.7199997901916522,-0.8199996948242205,-1.4674999713897705,-1.7699999809265137,-0.2899990081787074,1,0.003656274619152189,-1.2857013106147992,16.360000610351562,1.3225742939764966,16.15999984741211,-1.0000068119890881,16.209999084472653,0.003656274619152189
8532,2006-12-06,16.350000381469727,16.559999465942386,16.299999237060547,16.40999984741211,1722800.0,-0.003656274619152078,-2.2499672178049486,-1.0,78.50467456314826,71.00334859639962,-0.6343054283492755,-0.9302706084788603,-1.2889530403057616,-1.8398010633540096,24.804889016732847,0.2600002288818395,0.33463356405694,0.8170004844665524,-0.18927682791210643,1.8232777968452112,0.3138618282772221,1.320139140655881,-0.9260014376708998,64.40688650775279,-5.36072911757185,0.5031386561893293,12,-0.600000858306883,-0.7000007629394513,-1.377500295639038,-1.7100005149841309,-0.17000007629394887,2,0.003058057241222656,1.3333386314870057,16.40999984741211,-1.2857013106147992,16.360000610351562,1.3225742939764966,16.15999984741211,0.003058057241222656
8533,2006-12-07,16.010000228881836,16.370000839233402,16.010000228881836,16.350000381469727,1528800.0,-0.020795115881050985,-1.1176496987512692,5.666719649044728,66.8049823728597,71.14217249012931,-0.19224298592193811,-0.5449654612447503,-0.9188718433115994,-1.472873907723681,26.20938813612799,0.36000061035156605,0.37342635195291685,0.43050031661987376,-0.5735857514159228,1.4345863846556703,-0.07154271739802454,0.932543350637772,-0.4269612119829116,1.7857568605011451,-67.57077688123749,0.5020430340178978,12,-0.26000070571899236,-0.3600006103515607,-1.1000001430511475,-1.3000001907348633,0.15999984741210938,3,0.018113616741588512,-2.2499672178049486,16.350000381469727,1.3333386314870057,16.40999984741211,-1.2857013106147992,16.360000610351562,0.018113616741588512
8534,2006-12-08,16.120000839233402,16.190000534057614,15.93000030517578,15.949999809265135,1381100.0,0.0068707438337900495,-1.4761922062115387,-0.5000028049232169,67.61134431718506,73.00320568344935,-0.18709897752846238,-0.6173079933687156,-0.9975377290168126,-1.5567908794743346,26.308340322337397,0.26000022888183416,0.4092132844257499,0.49650087356567774,-0.5219662681762927,1.5149680153076481,-0.012732697305306573,1.005734444436662,-0.40018735946839357,30.15885510488977,-36.136148410746216,0.5092335708709852,12,-0.35000133514404475,-0.4400010108947754,-1.2075009346008336,-1.370000839233402,0.10999870300292613,4,0.0018609663607374038,-1.1176496987512692,16.010000228881836,-2.2499672178049486,16.350000381469727,1.3333386314870057,16.40999984741211,0.0018609663607374038
8535,2006-12-11,16.180000305175778,16.209999084472653,16.069999694824222,16.069999694824222,735800.0,0.003722051043343999,-1.545429324455577,0.647058493540236,70.04049833531727,72.938657893976,-0.06766034007846855,-0.6367060524811627,-1.0232473149299022,-1.594084793778194,26.43414985171636,0.1399993896484304,0.46679495783932623,0.5100003242492637,-0.5215037527869271,1.5415044012854544,-0.005751714268832586,1.02575236276736,-0.34256078734593665,39.682592544375574,-28.247084558454354,0.5157520385180958,12,-0.08000040054320579,-0.49000072479247336,-1.2050004005432093,-1.4300003051757777,0.029998779296875,0,-0.0037082487522068774,-1.4761922062115387,16.120000839233402,-1.1176496987512692,16.010000228881836,-2.2499672178049486,16.350000381469727,-0.0037082487522068774
8536,2006-12-12,16.270000457763672,16.350000381469727,16.149999618530273,16.200000762939453,917000.0,0.0055624320698624,-1.3529226971838888,0.6363573311139266,70.4000091552735,72.56784258024189,-0.0675703010482529,-0.6763220754676524,-1.080750985804503,-1.660625536986128,26.670869267199958,0.20000076293945312,0.5275298082774711,0.5460004329681389,-0.49275218257377773,1.5847530485100556,0.026624125197180604,1.0653767407390973,-0.3400001525878924,53.968350080683805,-11.769252444314859,0.5193763077709582,12,-0.025000572204589844,-0.5800008773803675,-1.2950005531311035,-1.5200004577636719,-0.020000457763671875,1,-0.016594987717706733,-1.545429324455577,16.180000305175778,-1.4761922062115387,16.120000839233402,-1.1176496987512692,16.010000228881836,-0.016594987717706733
8537,2006-12-13,16.239999771118164,16.319999694824222,16.200000762939453,16.309999465942386,1358000.0,-0.0018439266011939237,1.66663840969766,-1.0000000000000508,70.11952463709092,72.1223108167591,-0.003442953453962616,-0.5982344339666348,-1.026314287853312,-1.6072614040743485,26.92038129404189,0.11999893188476918,0.6338399638021901,0.4659997463226322,-0.5709271632517456,1.50292665589701,-0.05246370846455761,0.9844632011098202,-0.221799583435061,70.4543385626407,4.634532557758433,0.5184634547871885,12,0.005000114440917969,-0.5500001907348597,-1.2599999904632568,-1.489999771118164,0.25,2,-0.007389096895073388,-1.3529226971838888,16.270000457763672,-1.545429324455577,16.180000305175778,-1.4761922062115387,16.120000839233402,-0.007389096895073388
8538,2006-12-14,16.420000076293945,16.459999084472653,16.229999542236328,16.260000228881836,1270200.0,0.011083762790188079,-1.0908933277846813,-2.2857220708445705,71.80450966079314,72.07891124138257,-0.16821114424111983,-0.713202208731305,-1.1812174028817068,-1.766446491708276,27.697851873932102,0.22999954223632457,0.659785413987608,0.5815000534057617,-0.44720970689623485,1.6102098137077583,0.06714517325476166,1.09585493355676,-0.3259479896545443,92.45299994242018,26.30940503417257,0.5143548801509987,12,-0.17500019073486328,-0.7100005149841309,-1.4300000667572021,-1.6700000762939453,0.1100006103515625,3,-0.014616307551950758,1.66663840969766,16.239999771118164,-1.3529226971838888,16.270000457763672,-1.545429324455577,16.180000305175778,-0.014616307551950758
8539,2006-12-15,16.680000305175778,16.680000305175778,16.440000534057614,16.5,2268100.0,0.0158343622213013,1.6666596024245532,1.1250029802350587,81.88680711952173,72.65385268400722,-0.3874351937352074,-0.9029333160518611,-1.4103251219083024,-2.0064630507882164,28.661088038845943,0.2600002288818324,0.6550951851493831,0.7675002574920615,-0.2805634248706639,1.8155639398547887,0.24346841631069793,1.291532098673425,-0.5207155854339582,100.0,26.075491433841123,0.5240318411813633,12,-0.375,-0.8700003623962385,-1.7075004577636683,-1.9300003051757777,0.029998779296875,4,-0.030575552730870204,-1.0908933277846813,16.420000076293945,1.66663840969766,16.239999771118164,-1.3529226971838888,16.270000457763672,-0.030575552730870204
8540,2006-12-18,16.540000915527347,16.700000762939453,16.489999771118164,16.680000305175778,1547000.0,-0.00839324862631985,1.333340397575552,-0.7777730682829411,70.89205745688565,72.00715640200835,-0.2449798717050804,-0.697074441889999,-1.2378440596839173,-1.8434187506717876,29.69277517202189,0.21000099182128906,0.6322112179245174,0.5630008220672647,-0.4720912357484295,1.5980928798829588,0.04545479315941847,1.0805468509751108,-0.3100013732910192,70.90917918289419,-1.2257877202548428,0.5175460289078468,12,-0.22500038146973012,-0.7200007438659703,-1.5225009918212926,-1.7850008010864293,0.18999862670898082,0,-0.01874252455451786,1.6666596024245532,16.680000305175778,-1.0908933277846813,16.420000076293945,1.66663840969766,16.239999771118164,-0.01874252455451786
8541,2006-12-19,16.620000839233402,16.709999084472653,16.479999542236328,16.540000915527347,1504600.0,0.004836754490802564,-1.2999647145212876,-0.5714305177112007,66.30437374117487,70.6515674217891,-0.32638092301801436,-0.7003569242715031,-1.283118229807254,-1.9025487034164446,31.08359530282575,0.22999954223632457,0.6194132949219338,0.5715006828308127,-0.4317633502336662,1.5747647158952933,0.06986866629857147,1.0731326993630521,-0.3054010772705098,82.35322716971098,11.046163073216647,0.50163201653224,12,-0.3000011444091868,-0.7950015068054253,-1.6025009155273473,-1.865000724792484,0.08999824523925071,1,-0.0246691777411282,1.333340397575552,16.540000915527347,1.6666596024245532,16.680000305175778,-1.0908933277846813,16.420000076293945,-0.0246691777411282
8542,2006-12-20,16.649999618530273,16.729999542236328,16.620000839233402,16.680000305175778,1236700.0,0.0018049806126396728,-1.444463282823045,-0.3750089407051984,63.095266478429586,70.23937676685242,-0.34570407306349793,-0.6536041128413501,-1.2795833726546775,-1.9100138235670236,32.567511016538795,0.10999870300292613,0.5762849589698877,0.5314994812011733,-0.4317470114655144,1.494745973867861,0.04987623486782766,1.0131227275345172,-0.25631999206542844,84.00001525878906,15.277860245143572,0.4816232463333441,12,-0.31999969482421875,-0.815000057220459,-1.617499589920044,-1.8949995040893555,0.0400009155273402,2,-0.024024001663345507,-1.2999647145212876,16.620000839233402,1.333340397575552,16.540000915527347,1.6666596024245532,16.680000305175778,-0.024024001663345507
8543,2006-12-21,16.709999084472653,16.729999542236328,16.569999694824222,16.649999618530273,1722200.0,0.0036035716106326277,2.199984741269074,-1.9999364231675163,66.27217999968406,70.09058073157453,-0.33074823641144135,-0.629305491485141,-1.3088515148583202,-1.948818026256868,33.896867784727036,0.15999984741210582,0.5295011897230406,0.5174989700317347,-0.3837488014385393,1.4187467415020087,0.06687508429659772,0.9681228557668717,-0.24905547485350965,93.1032668389852,25.45894912285499,0.4506238857351374,12,-0.30999946594237926,-0.8749995231628382,-1.6599988937377894,-1.9549989700317347,0.19000053405762074,3,-0.01316572863004628,-1.444463282823045,16.649999618530273,-1.2999647145212876,16.620000839233402,1.333340397575552,16.540000915527347,-0.01316572863004628
8544,2006-12-22,16.709999084472653,16.719999313354492,16.559999465942386,16.649999618530273,674100.0,0.0,2.999999999999911,1.0,61.74493207780972,69.16885114740703,-0.2662553270567969,-0.5429423367773119,-1.2784537375654317,-1.9251721782025726,35.87423581375836,0.15999984741210582,0.482848651064673,0.4449990272521944,-0.36951408593245816,1.2595121404368452,0.03774247065986813,0.8522555838445207,-0.19524428833007335,91.99981689452983,26.849099157986487,0.4072565565923255,12,-0.2699995040893519,-0.8749995231628382,-1.6349990367889369,-1.9549989700317347,0.19000053405762074,4,-0.010771897527774521,2.199984741269074,16.709999084472653,-1.444463282823045,16.649999618530273,-1.2999647145212876,16.620000839233402,-0.010771897527774521
8545,2006-12-26,16.790000915527347,16.870000839233402,16.680000305175778,16.700000762939453,631800.0,0.004787662204543963,-1.9230611226854744,1.5000158947135664,62.500031370856426,68.29107583802734,-0.2800826168704411,-0.5071818112458608,-1.3236000089246769,-1.9779488207231921,38.67323339009723,0.1900005340576243,0.4903912898336138,0.4350008010864279,-0.15246478501066107,1.022466387183517,0.14126800803788342,0.7287335941349724,-0.23219717016601749,79.4872672675612,17.51565792170912,0.2937327930485442,12,-0.2550001144409215,-0.8850007057189959,-1.7100009918212926,-2.0350008010864293,0.25,1,-0.004764849713659536,2.999999999999911,16.709999084472653,2.199984741269074,16.709999084472653,-1.444463282823045,16.649999618530273,-0.004764849713659536
8546,2006-12-27,16.950000762939453,16.989999771118164,16.770000457763672,16.819999694824222,980500.0,0.00952947222677869,1.0952406902815621,1.444453863433973,68.51852069884292,68.11318651155534,-0.3726708985937286,-0.5953174339557563,-1.4510021141680571,-2.11255044436,40.079220073112744,0.2199993133544922,0.49359846145255304,0.5300005912780748,-0.015179252392311327,1.0751804349484608,0.25741066944287994,0.8025905131132696,-0.39000129699706676,90.69791167651383,27.83496952589175,0.2725899218351935,12,-0.34000110626220703,-0.9850010871887207,-1.8700008392333984,-2.195000648498535,0.6799983978271484,2,-0.012979422466112722,-1.9230611226854744,16.790000915527347,2.999999999999911,16.709999084472653,2.199984741269074,16.709999084472653,-0.012979422466112722
8547,2006-12-28,16.799999237060547,17.0,16.770000457763672,16.979999542236328,916800.0,-0.008849647146145223,1.0908933277847135,-1.3846063558203376,77.62230020554011,68.75960768319389,-0.15073063945675358,-0.40462976109137827,-1.2739871021505174,-1.9368070628535783,40.093430800096506,0.22999954223632812,0.4844350907404653,0.34099912643432617,-0.19522149941547795,0.8772197522841303,0.07288881350942233,0.60910943935923,-0.1539997100830064,54.54533632150886,-15.380720257699132,0.2681103129249024,12,-0.07999897003173828,-0.8299994468688965,-1.7099993228912354,-2.044999122619629,0.8200016021728516,3,-0.005357152183040337,1.0952406902815621,16.950000762939453,-1.9230611226854744,16.790000915527347,2.999999999999911,16.709999084472653,-0.005357152183040337
8548,2006-12-29,16.700000762939453,16.809999465942386,16.649999618530273,16.75,1033900.0,-0.005952290396567306,-1.133309597680735,0.2777730682829653,70.42253142759677,67.48579927298002,-0.007640679797987104,-0.2804164676602845,-1.1462906577170031,-1.811386882951128,39.819650061744724,0.15999984741211293,0.46646086671261244,0.2165005683898933,-0.31658466804184116,0.7495858048216277,-0.05004204982597571,0.4830431866057623,0.2999992370605469,31.818437970062778,-41.35591990535585,0.26654261821586744,12,0.03999900817871094,-0.7300009727478027,-1.5600006580352783,-1.9450006484985352,0.9699993133544922,4,-0.0005988160733519932,1.0908933277847135,16.799999237060547,1.0952406902815621,16.950000762939453,-1.9230611226854744,16.790000915527347,-0.0005988160733519932
8549,2007-01-03,16.809999465942386,16.860000610351562,16.649999618530273,16.760000228881836,2915800.0,0.00658674838189488,1.7999847413661563,-1.000000000000071,71.42855289261917,67.5454098769504,-0.10868962529434611,-0.35755399549651656,-1.2289987683602703,-1.8957048422426865,39.323166789112804,0.21000099182128906,0.45623456345590796,0.29399929046631357,-0.23528596813092406,0.8232845490635512,0.02935666116769653,0.5586419197649306,0.19000053405761363,45.71419229323103,-30.387292791042306,0.2646426292986184,1,-0.0699996948242223,-0.839999675750736,-1.6799995899200475,-2.0549993515014684,0.7100009918212855,2,0.005353965225890045,-1.133309597680735,16.700000762939453,1.0908933277847135,16.799999237060547,1.0952406902815621,16.950000762939453,0.005353965225890045
8550,2007-01-04,16.739999771118164,16.879999160766598,16.65999984741211,16.760000228881836,1271100.0,-0.004164169961221265,-1.4444326707073738,-0.4000152590218683,66.20688566554031,67.53457786854656,-0.00819881979454351,-0.271548475050146,-1.1348606286684237,-1.8011287681587689,38.70626836438366,0.21999931335448863,0.42325390718310985,0.20499963760375906,-0.3279758609975616,0.7379751362050797,-0.06148811169690305,0.47148738690442116,0.25300022125244226,25.714301284461666,-50.98978151779227,0.26648774930066094,1,0.039999961853027344,-0.7699999809265137,-1.6024997234344482,-1.984999656677246,0.8099994659423828,3,0.009557936057332572,1.7999847413661563,16.809999465942386,-1.133309597680735,16.700000762939453,1.0908933277847135,16.799999237060547,0.009557936057332572
8551,2007-01-05,16.469999313354492,16.690000534057614,16.420000076293945,16.649999618530273,3123700.0,-0.016129059824093184,1.0769095337304793,8.999809269502194,56.80472571401488,66.8356288947227,0.2662894685158754,0.0033491795502982313,-0.8427166993239421,-1.5077127912275081,37.453435698829466,0.31999969482421875,0.32975909177068985,-0.06800079345703125,-0.5986843106644848,0.4626827237504223,-0.3333425520607598,0.1973409651466973,0.5161406715393078,8.620559247846833,-66.02895720986236,0.26534175860372705,1,0.24000072479248047,-0.4799995422363281,-1.3774993419647217,-1.7149991989135742,1.2000007629394531,4,0.03460847759177965,-1.4444326707073738,16.739999771118164,1.7999847413661563,16.809999465942386,-1.133309597680735,16.700000762939453,0.03460847759177965
8552,2007-01-08,16.399999618530273,16.549999237060547,16.319999694824222,16.430000305175778,1250600.0,-0.004250133439135051,-1.4210410078803926,0.1666701987877563,49.36707332678235,64.95728370884473,0.3320119079390196,0.08146342364409165,-0.7499632560488063,-1.415105588410718,35.67107873765668,0.22999954223632457,0.2919409506406403,-0.14050045013427592,-0.6679159899271703,0.3869150896586184,-0.4042082200307249,0.12320731976217303,0.5634947700195312,14.285714285713832,-55.711243506972586,0.2637077698964479,1,0.26000022888183594,-0.07999944686889648,-1.1049997806549072,-1.4599995613098145,1.2299995422363281,0,0.07499997383210655,1.0769095337304793,16.469999313354492,-1.4444326707073738,16.739999771118164,1.7999847413661563,16.809999465942386,0.07499997383210655
8553,2007-01-09,16.299999237060547,16.459999084472653,16.200000762939453,16.379999160766598,5225200.0,-0.006097584377790843,1.1666547457263774,2.6666030898342616,36.61966344655666,62.16558719426106,0.41095386076122153,0.2153445923797186,-0.6314481972928583,-1.2936480408835749,35.295012481251945,0.2599983215331996,0.26233118078154405,-0.25500078201293874,-0.7348032784253355,0.22480171439945806,-0.49490203021913715,-0.01509953380674034,0.624885469865724,14.705692607604245,-49.36883209490894,0.239901248206198,1,0.3000011444091797,0.16500091552734375,-0.7549993991851807,-1.109999179840088,1.210000991821289,1,0.08098169717527504,-1.4210410078803926,16.399999618530273,1.0769095337304793,16.469999313354492,-1.4444326707073738,16.739999771118164,0.08098169717527504
8554,2007-01-10,16.149999618530273,16.309999465942386,16.110000610351562,16.25,1366700.0,-0.009202431015409296,-1.2222292865393365,1.2500059604702174,36.363575735830494,59.261536568147065,0.5287695792084932,0.3875782136792978,-0.46074898661381347,-1.1206102530692679,35.16168450044218,0.19999885559082387,0.2349343871801537,-0.40650033950805664,-0.880732263796407,0.06773158478029373,-0.64361630165223,-0.16938437736388323,0.7168943728770536,5.194686166246826,-55.618748481967174,0.23711596214417519,1,0.4050006866455078,0.3150005340576172,-0.6049997806549072,-0.9599995613098145,1.3700008392333984,2,0.09411767762642209,1.1666547457263774,16.299999237060547,-1.4210410078803926,16.399999618530273,1.0769095337304793,16.469999313354492,0.09411767762642209
8555,2007-01-11,16.120000839233402,16.299999237060547,16.020000457763672,16.09000015258789,2164900.0,-0.0018575095978610179,-2.294101807492511,-0.3000057220241062,31.88402191520298,55.19103670329819,0.5070565944645367,0.43516251893985824,-0.40739339162700006,-1.0687912437888052,34.95844702473442,0.279998779296875,0.1928278714032956,-0.43349914550780966,-0.9183985069348743,0.05140021591925503,-0.6759488262213402,-0.1910494647942791,0.671203814068349,14.925428370527236,-41.38033320460162,0.24244968071353207,1,0.38999938964843395,0.34499931335448863,-0.5200006961822545,-0.8750004768371618,1.4799995422363246,3,0.08684860704987707,-1.2222292865393365,16.149999618530273,1.1666547457263774,16.299999237060547,-1.4210410078803926,16.399999618530273,0.08684860704987707
8556,2007-01-12,16.0,16.15999984741211,15.979999542236328,16.069999694824222,1213000.0,-0.007444220408558522,-2.272714662227771,-2.3332697565005733,27.89115911057837,49.665354359413556,0.5343174558158061,0.5627509971174405,-0.2630143319485292,-0.929362506332776,34.38795421717619,0.18000030517578125,0.15681845435407027,-0.5399999618530273,-1.0709772821806887,-0.009022641525366026,-0.8054886220168598,-0.2745113016891949,0.6986601498371812,3.508854117867516,-47.257495804430874,0.2654886601638315,1,0.42999935150146484,0.4650001525878906,-0.3750002384185791,-0.7300000190734863,1.6299991607666016,4,0.09687495231628418,-2.294101807492511,16.120000839233402,-1.2222292865393365,16.149999618530273,1.1666547457263774,16.299999237060547,0.09687495231628418
8557,2007-01-16,16.120000839233402,16.180000305175778,16.0,16.049999237060547,1143700.0,0.007500052452087624,-1.1176496987512063,-1.0000272479564032,30.719020246559396,45.25385311707607,0.34387740661603416,0.45671521934482584,-0.35125945535843783,-1.0304774582790657,33.75168927109048,0.1800003051757777,0.11194389115958359,-0.4139991760253885,-0.9616985761410959,0.1337002240903189,-0.6878488760832404,-0.14014947596753657,0.4780468255396606,29.166964690175718,-15.573025026487983,0.2738497000578536,1,0.30999851226806285,0.34499931335448863,-0.48000073432922896,-0.8350005149841362,1.6499996185302699,1,0.096153793819173,-2.272714662227771,16.0,-2.294101807492511,16.120000839233402,-1.2222292865393365,16.149999618530273,0.096153793819173
8558,2007-01-17,16.180000305175778,16.209999084472653,16.049999237060547,16.079999923706055,1611300.0,0.003722051043343999,1.000023842164913,1.428544181357333,33.33337331967407,41.021055386748834,0.2261398307161535,0.3982311928756097,-0.3765393701682953,-1.0702520492274576,32.625532307660215,0.15999984741210582,0.03736776567830802,-0.34199972152710245,-0.9103434500579688,0.2263440070037639,-0.6261715857925374,-0.057827857261667504,0.33152062244214164,60.6063058116331,20.941998149015923,0.2841718642654332,1,0.24999904632568715,0.2849998474121129,-0.4800007343292183,-0.8350005149841255,1.7199993133544957,2,0.0896167384574762,-1.1176496987512063,16.120000839233402,-2.272714662227771,16.0,-2.294101807492511,16.120000839233402,0.0896167384574762
8559,2007-01-18,16.170000076293945,16.309999465942386,16.129999160766598,16.229999542236328,1928100.0,-0.000618061105884693,-1.5714091088676976,-0.5999923706345938,29.60521610155118,36.95420321297226,0.15176915597818308,0.3879551034848454,-0.3370227873908984,-1.0403587794672333,30.96762830101075,0.18000030517578836,-0.044524963939228,-0.32649993896484375,-0.9105428692144457,0.2575429912847582,-0.6185214040896447,-0.03447847384004277,0.26710785737055076,57.57593272259569,22.00096369230053,0.2920214651248012,1,0.16499996185302734,0.2950000762939453,-0.4700005054473859,-0.8250002861022931,2.039999008178711,3,0.08286952048642227,1.000023842164913,16.180000305175778,-1.1176496987512063,16.120000839233402,-2.272714662227771,16.0,0.08286952048642227
8560,2007-01-19,16.229999542236328,16.239999771118164,16.149999618530273,16.239999771118164,1129500.0,0.0037105420939573808,16.999618539004388,0.16667196490447278,24.647811650422852,33.38121276146204,0.01320714325184369,0.31994401430199204,-0.3649105907657706,-1.0808723881072204,29.173150190431375,0.09000015258789062,-0.11022922962632009,-0.25100040435791016,-0.8465239364403843,0.34452312772456395,-0.5487621703991472,0.046761361683326896,0.14311321662822607,75.75759327225882,45.20736872351394,0.29776176604123744,1,0.034999847412109375,0.26000022888183594,-0.5049998760223353,-0.8649997711181623,1.25,4,0.07948249857742118,-1.5714091088676976,16.170000076293945,1.000023842164913,16.180000305175778,-1.1176496987512063,16.120000839233402,0.07948249857742118
8561,2007-01-22,16.209999084472653,16.34000015258789,16.149999618530273,16.260000228881836,1213600.0,-0.0012323141298696827,-1.2352993975024964,5.000000000000355,27.131725636893165,30.910618573696574,-0.008439463228899768,0.32427921209024646,-0.3120464487364263,-1.0409852001717894,27.51324727113451,0.1900005340576172,-0.19377850168840283,-0.2505007743835499,-0.854050705021951,0.3530491562548512,-0.5522757397027505,0.051274190935650665,-0.22999954223632457,61.76440889048354,32.83459702906001,0.3017749653192007,1,0.01000022888183949,0.28000068664551137,-0.3149993419647146,-0.7199993133544869,1.2400016784668004,0,0.0857496221778653,16.999618539004388,16.229999542236328,-1.5714091088676976,16.170000076293945,1.000023842164913,16.180000305175778,0.0857496221778653
8562,2007-01-23,16.25,16.260000228881836,16.129999160766598,16.219999313354492,1755300.0,0.002467669203366274,4.19992370780102,-0.5999999999999573,31.70727925145077,30.364798107573698,-0.08041156695015417,0.2664350942902871,-0.316429385683044,-1.0636986396997123,25.671491214817387,0.13000106811523793,-0.2678257584365511,-0.19049987792968892,-0.7941195754031654,0.4131198195437875,-0.49230972666642714,0.1113099708070493,-0.26280044555664084,68.96556260029992,38.73221299182498,0.3018098487367386,1,-0.09000015258789062,0.23999977111816406,-0.2825002670288068,-0.7600002288818342,1.1599998474121094,1,0.08492302527794471,-1.2352993975024964,16.209999084472653,16.999618539004388,16.229999542236328,-1.5714091088676976,16.170000076293945,0.08492302527794471
8563,2007-01-24,16.489999771118164,16.520000457763672,16.219999313354492,16.25,1184900.0,0.01476921668419462,1.0,7.999809269502194,38.2353106171952,30.572768649947555,-0.3247794765949408,0.009600685405871445,-0.522446056808068,-1.285638202468455,24.450475405361,0.3000011444091797,-0.3054453268435786,0.06049985885620046,-0.5303238201226321,0.651323537835033,-0.2349119806332176,0.35591169834561853,-0.49574420471191516,92.30754182703836,61.38730170273818,0.29541183948941674,1,-0.23999977111816406,0.0,-0.5225000381469709,-0.9900002479553205,0.5799999237060582,2,0.07762284441552247,4.19992370780102,16.25,-1.2352993975024964,16.209999084472653,16.999618539004388,16.229999542236328,0.07762284441552247
8564,2007-01-25,16.530000686645508,16.629999160766598,16.420000076293945,16.5,1379000.0,0.002425768106886439,-1.2105104652913343,0.12500298023508094,42.10530844509711,31.708467153269126,-0.34107643702479606,-0.046985657175792284,-0.5324564627604431,-1.3055662497360636,23.36974551158945,0.2099990844726527,-0.3233288207253331,0.10950069427490305,-0.4686807728095488,0.6876821613593549,-0.17959003926732464,0.39859142781713075,-0.5147153245849623,80.00030517578196,46.42130456718934,0.28909073354222603,1,-0.22500133514404297,-0.04000091552734375,-0.5525009632110596,-0.980000972747801,0.3299999237060547,3,0.08287954476563208,1.0,16.489999771118164,4.19992370780102,16.25,-1.2352993975024964,16.209999084472653,0.08287954476563208
8565,2007-01-26,16.709999084472653,16.760000228881836,16.469999313354492,16.549999237060547,2203200.0,0.010889194818519465,1.230757944775375,5.333206179668011,59.67741191200957,35.24027302009481,-0.478948930102824,-0.245891904654453,-0.6800768011533371,-1.467594415518878,21.954812485479188,0.29000091552734375,-0.30716581833453915,0.2934991836547809,-0.27494363291940616,0.8619420002289679,0.009277775367689145,0.5777205919418726,-0.6578308944897451,92.06332386724824,53.041736726734904,0.28422140828709325,1,-0.32999897003173473,-0.21999931335448863,-0.6524989604949951,-1.0849990844726527,0.4900016784668004,4,0.08976661174050227,-1.2105104652913343,16.530000686645508,1.0,16.489999771118164,4.19992370780102,16.25,0.08976661174050227
8566,2007-01-29,16.729999542236328,16.770000457763672,16.610000610351562,16.680000305175778,1700500.0,0.0011969155511362128,1.4615158895507496,0.31249552964740773,63.86553679017411,38.92321930271867,-0.4296964129358116,-0.29852490989615177,-0.6648649381766987,-1.4714016333682878,20.166886478354016,0.15999984741210938,-0.27659104187787165,0.3244997024536147,-0.20784233205046476,0.8568417369576942,0.058328685201573194,0.5906707197056562,-0.6212047891415047,93.74986961510382,49.46784454345911,0.26617101725203973,1,-0.31999969482421875,-0.23999977111816406,-0.662499189376831,-1.0949993133544922,0.4500007629394496,0,0.04482964856672944,1.230757944775375,16.709999084472653,-1.2105104652913343,16.530000686645508,1.0,16.489999771118164,0.04482964856672944
8567,2007-01-30,16.709999084472653,16.84000015258789,16.670000076293945,16.799999237060547,1869700.0,-0.0011954846569590671,-1.0000224396373754,-1.8000305180437366,68.46845143996129,42.82711687163947,-0.354480908205538,-0.3010476192088909,-0.6107704671689298,-1.4354791754628273,18.336622403022602,0.1700000762939453,-0.2340842729237096,0.3089992523193317,-0.21067234686931258,0.8286708515079759,0.049163452725011325,0.568835051913652,-0.5350837609109433,79.0321141700424,29.72793702715503,0.25983579959432185,1,-0.2249994277954066,-0.21999931335448863,-0.6374995708465576,-1.0699996948242152,0.4900016784668004,1,0.044284962238832604,1.4615158895507496,16.729999542236328,1.230757944775375,16.709999084472653,-1.2105104652913343,16.530000686645508,0.044284962238832604
8568,2007-01-31,16.690000534057614,16.790000915527347,16.579999923706055,16.719999313354492,1777400.0,-0.0011968014069864141,1.4705710759564066,0.3333192048489222,77.55107998801066,48.15443508124608,-0.2844431776929248,-0.2970674783595726,-0.5526611834637372,-1.397277865907892,17.02926470974555,0.21000099182129262,-0.1690589956887507,0.2895007133483851,-0.22897743644790935,0.8079788631446814,0.030261638450237882,0.5487397882465324,-0.4352750310127611,64.28581159940153,9.013690254853344,0.2592390748981481,1,-0.20500087738036754,-0.20000076293944957,-0.6075007915496791,-1.0100007057189906,0.6000003814697337,2,0.043139562032084244,-1.0000224396373754,16.709999084472653,1.4615158895507496,16.729999542236328,1.230757944775375,16.709999084472653,0.043139562032084244
8569,2007-02-01,16.899999618530273,16.979999542236328,16.629999160766598,16.700000762939453,2459500.0,0.012582329404012604,-1.0588132997492192,-6.66689979654041,83.62064146116032,54.70697172688357,-0.42465961401982355,-0.5269977103734611,-0.7235802108136298,-1.5855925428693745,15.718112870378825,0.3500003814697301,-0.10606353446030425,0.49499979019164897,-0.039750155962391176,1.0297497363456891,0.22762481711462712,0.7623747632686708,-0.5750411575402552,84.31374748959374,22.949185057335427,0.2673749730770203,2,-0.3450002670288086,-0.4099998474121094,-0.7825000286102295,-1.2149996757507324,0.30999946594237926,3,0.010059176339125342,1.4705710759564066,16.690000534057614,-1.0000224396373754,16.709999084472653,1.4615158895507496,16.729999542236328,0.010059176339125342
8570,2007-02-02,16.899999618530273,17.020000457763672,16.819999694824222,16.950000762939453,4097200.0,0.0,1.1052652712944464,-0.25000715259830053,93.26925369411572,62.055585955463854,-0.35718751521691416,-0.5421949396207779,-0.685306309774802,-1.5636879909703296,14.31780919759753,0.20000076293944957,-0.045864205674305936,0.48699979782104563,-0.07304117462739512,1.0470407702694846,0.20697931159682526,0.767020284045266,-0.48333540616577153,72.72711509534564,3.8771331541988587,0.2800204862242197,2,-0.3249998092651367,-0.39999961853027344,-0.7625000476837158,-1.174999713897705,0.010000228881835938,4,-0.002366805271099115,-1.0588132997492192,16.899999618530273,1.4705710759564066,16.690000534057614,-1.0000224396373754,16.709999084472653,-0.002366805271099115
8571,2007-02-05,17.040000915527347,17.129999160766598,16.829999923706055,16.870000839233402,4566700.0,0.00828410060101814,-1.3999755861236665,-3.3999237078008773,93.39625187810927,68.9099162473148,-0.41020947721084156,-0.6717443054137675,-0.7826834647088141,-1.6809079159333464,14.480691330595796,0.2999992370605433,0.029962358395472677,0.5985010147094769,-0.027842479551942745,1.2248445089708966,0.2853292675787671,0.9116727618401868,-0.5268029038989788,83.63665998515853,9.363576764354335,0.3131717471307095,2,-0.3650016784668004,-0.48500156402588246,-0.8200004100799596,-1.2350006103515643,-0.05000114440918324,0,0.00938966190232482,1.1052652712944464,16.899999618530273,-1.0588132997492192,16.899999618530273,1.4705710759564066,16.690000534057614,0.00938966190232482
8572,2007-02-06,17.6299991607666,17.75,17.350000381469727,17.469999313354492,4850000.0,0.03462430830632357,-1.000009536797734,0.941175150624376,95.59749861147246,75.28349269112339,-0.8759883507962414,-1.2278203159625178,-1.3242572080472748,-2.2428659914009117,15.65692072661835,0.7099990844726527,0.12943118560230005,1.1269992828369126,0.3063939100732327,1.9476046556005944,0.7166965964550727,1.5373019692187526,-1.0057769422933518,89.74351868304922,13.17402540714096,0.4103026863818406,2,-0.5449991226196289,-0.7649993896484375,-1.3424994945526123,-1.7649993896484375,-0.4699993133544922,1,-0.02552461015382468,-1.3999755861236665,17.040000915527347,1.1052652712944464,16.899999618530273,-1.0588132997492192,16.899999618530273,-0.02552461015382468
8573,2007-02-07,17.6200008392334,18.26000022888184,17.020000457763672,17.020000457763672,1617900.0,-0.0005671197963215135,-3.133329942493487,3.750005960470162,95.59761328957177,81.22708211828723,-0.769794829852426,-1.174054720375704,-1.2643073844750568,-2.20476063042069,17.746010789687194,1.2399997711181676,0.23134610599975147,1.051000881195069,0.09756065366836353,2.0044411087217746,0.5742807674317163,1.5277209949584218,-0.7900009155273438,60.736259492856185,-17.482489719408328,0.4767201137633523,2,-0.2550010681152344,-0.5000009536743164,-1.275000810623169,-1.7500009536743164,-0.5900001525878906,2,-0.023836552570347003,-1.000009536797734,17.6299991607666,-1.3999755861236665,17.040000915527347,1.1052652712944464,16.899999618530273,-0.023836552570347003
8574,2007-02-08,17.670000076293945,17.709999084472656,17.549999237060547,17.549999237060547,1540500.0,0.0028376410147050724,-1.6666454740522927,0.20000127156494676,95.56974937618641,85.21511961430687,-0.716418349290727,-1.1640205682461797,-1.263711391998953,-2.224799366014498,20.38032813742508,0.15999984741210938,0.33254314102094185,1.0250000953674316,-0.025222856077739664,2.075223046812601,0.499888619644846,1.5501115710900173,-0.6499996185302734,59.02778237689965,-18.696667170835454,0.5251114757225849,2,-0.25,-0.5500001907348633,-1.315000295639038,-1.8000001907348633,-0.4799995422363317,3,-0.021505328756416087,-3.133329942493487,17.6200008392334,-1.000009536797734,17.6299991607666,-1.3999755861236665,17.040000915527347,-0.021505328756416087
8575,2007-02-09,17.520000457763672,17.739999771118164,17.34000015258789,17.690000534057614,2923000.0,-0.0084889427211442,1.9629760449854123,-1.4166573948978485,88.30423967965365,87.93053104647129,-0.49107912308622303,-0.9525989813708051,-1.0551121351204813,-2.046684692232944,22.783174350178697,0.39999961853027344,0.412799609041798,0.8050004959106438,-0.28380386676557734,1.893804858586865,0.26059831457253324,1.3494026772487544,-0.5,48.25177530104078,-30.190630173472456,0.5444021813381106,2,-0.10000038146972656,-0.40000057220458984,-1.1650006771087646,-1.6500005722045898,-0.12000083923339844,4,-0.01769414184881757,-1.6666454740522927,17.670000076293945,-3.133329942493487,17.6200008392334,-1.000009536797734,17.6299991607666,-0.01769414184881757
8576,2007-02-12,17.549999237060547,17.690000534057614,17.219999313354492,17.350000381469727,1089300.0,0.001712259047549347,-1.0434791622611,-1.176463328434092,88.23542611462523,90.12686156587837,-0.4386582710453588,-0.9070254309347447,-1.0462315130389257,-2.0450747936894,24.9370895077237,0.47000122070312145,0.49154282669469396,0.7574993133544936,-0.3376550788633068,1.8526537055722958,0.2099221172455934,1.3050765094633938,0.7100009918212926,42.74184492945104,-35.37504469236615,0.5475771961089008,2,-0.12999916076660156,-0.42999935150146484,-1.174999475479126,-1.6799993515014648,0.09000015258789062,0,-0.03646720327468411,1.9629760449854123,17.520000457763672,-1.6666454740522927,17.670000076293945,-3.133329942493487,17.6200008392334,-0.03646720327468411
8577,2007-02-13,17.670000076293945,17.899999618530273,17.440000534057614,17.899999618530273,1566200.0,0.006837654954422456,3.000000000000031,-1.1500042915589803,87.34191884805361,91.2147325503276,-0.45612907923876733,-0.9538549122951139,-1.137084979486275,-2.1324482585160176,27.42999096517765,0.4599990844726598,0.5385520201274083,0.8000001907348633,-0.3139875769105558,1.9139879583802841,0.24300630691215375,1.3569940745575728,0.5692001342773487,52.41933375069395,-22.915144789467618,0.5569938838227103,2,-0.22500038146972656,-0.5500001907348633,-1.320000171661377,-1.8000001907348633,-0.14999961853027344,1,-0.03848332214146788,-1.0434791622611,17.549999237060547,1.9629760449854123,17.520000457763672,-1.6666454740522927,17.670000076293945,-0.03848332214146788
8578,2007-02-14,17.6299991607666,17.829999923706055,17.549999237060547,17.65999984741211,1677600.0,-0.0022637756284454857,-1.947367364352758,0.1304380276317317,84.81020604269564,91.3469063927204,-0.30035225448571623,-0.8428681968630478,-1.073925710357159,-2.058922971923568,30.21106373866359,0.2800006866455078,0.5833206341706649,0.6874993324279792,-0.4261458145913437,1.8011444794473022,0.13067675891831954,1.244321905937639,0.588817031860355,60.29406814841409,-13.853291238262933,0.5568225735096612,2,-0.08999919891357067,-0.5099992752075195,-1.1399991512298584,-1.7599992752075195,0.06000137329101207,2,-0.02665906612181912,3.000000000000031,17.670000076293945,-1.0434791622611,17.549999237060547,1.9629760449854123,17.520000457763672,-0.02665906612181912
8579,2007-02-15,17.510000228881836,17.639999389648438,17.389999389648438,17.6200008392334,1821600.0,-0.0068065194326162315,2.333384196739656,3.6666030898340645,76.31591825978924,89.46320245557303,-0.09468191711000173,-0.6506939514217578,-0.9300734763999365,-1.906236121070208,32.64146794175934,0.25,0.6276651085672285,0.5005003929138176,-0.578143688308387,1.5791444741360223,-0.03882164769728291,1.0398224335249182,0.6888396261596696,42.64717432036711,-28.0263123086876,0.5393220406111021,2,0.034999847412109375,-0.3900003433227539,-0.9774999618530273,-1.640000343322754,0.26000022888183594,3,-0.027412880409024454,-1.947367364352758,17.6299991607666,3.000000000000031,17.670000076293945,-1.0434791622611,17.549999237060547,-0.027412880409024454
8580,2007-02-16,17.520000457763672,17.59000015258789,17.370000839233402,17.530000686645508,1833900.0,0.0005711152913259188,2.384626670774774,0.09091066722152864,76.15906587576661,87.54795956642383,-0.00836598840905367,-0.5893095328686542,-0.9220600050753518,-1.8829987660165521,35.170855079448856,0.21999931335448863,0.6720199656185102,0.4460005760192871,-0.5898090046431683,1.4818101566817425,-0.07190421431193883,0.963905366350513,0.6592625864440933,44.11779555475771,-22.660276797425503,0.5179047903312269,2,0.11999988555908203,-0.40000057220458984,-1.010000228881836,-1.6500005722045898,0.3400001525878906,4,-0.018835611591541124,2.333384196739656,17.510000228881836,-1.947367364352758,17.6299991607666,3.000000000000031,17.670000076293945,-0.018835611591541124
8581,2007-02-20,17.600000381469727,17.68000030517578,17.379999160766598,17.520000457763672,2265600.0,0.004566205571678639,1.5000119209403533,-7.999809269502194,78.34409916307169,85.6309151832682,-0.0006439612385555904,-0.5900888611249258,-0.9843570904556458,-1.9305551813525064,37.4141103500027,0.30000114440918324,0.6934221121489159,0.45650043487548686,-0.5200516127152888,1.4330524824662625,-0.03177558891989918,0.9447764586708729,0.5600773881209733,43.39623999539318,-20.929930231095632,0.48827602379538776,2,0.039999961853027344,-0.48000049591064453,-1.1125001907348633,-1.7300004959106445,0.2199993133544922,1,-0.011363679466167786,2.384626670774774,17.520000457763672,2.333384196739656,17.510000228881836,-1.947367364352758,17.6299991607666,-0.011363679466167786
8582,2007-02-21,17.6299991607666,17.700000762939453,17.270000457763672,17.489999771118164,3090800.0,0.0017044760594697728,2.071402296971431,1.7499940395298381,79.7469011506908,83.86972494561476,-0.034243846866854,-0.5390373638618051,-0.9940051907641845,-1.9260099322005892,39.712424003770394,0.43000030517578125,0.7131213631675877,0.4174992561340325,-0.48547541618034984,1.3204739284484148,-0.03398808002316045,0.8689865922912254,0.5112770396993724,64.28554398656681,-0.04384222055203679,0.4514873361571916,2,-0.06999969482421875,-0.4999990463256836,-1.1824994087219238,-1.7599992752075195,0.23000144958496094,2,0.0005672279839972205,1.5000119209403533,17.600000381469727,2.384626670774774,17.520000457763672,2.333384196739656,17.510000228881836,0.0005672279839972205
8583,2007-02-22,17.770000457763672,17.969999313354492,17.5,17.6299991607666,2997200.0,0.007941083588286713,-1.3499988079059677,1.0000136239782016,78.80804321986477,82.00731315046792,-0.16844375091064023,-0.6094755406066739,-1.1006484964615524,-2.0342941894177873,41.20572096977534,0.4699993133544922,0.7294557176411232,0.49350051879882884,-0.37463187656355146,1.3616329141612091,0.05943432111763869,0.927566716480019,0.3528502049600739,71.42868820520924,9.229500038271752,0.43406619768118937,2,-0.1750011444091797,-0.6150007247924805,-1.3225007057189941,-1.9000005722045898,0.029998779296875,3,-0.014068654674163295,2.071402296971431,17.6299991607666,1.5000119209403533,17.600000381469727,2.384626670774774,17.520000457763672,-0.014068654674163295
8584,2007-02-23,17.899999618530273,18.0,17.59000015258789,17.84000015258789,2374400.0,0.007315653203025407,2.1538422037193268,0.42856364354709064,80.48788714048126,81.1388295350043,-0.29322189179763924,-0.6657064185953061,-1.198637485801612,-2.131817709030557,42.400138700234265,0.4099998474121094,0.6734772720158624,0.55499973297119,-0.2807163707330709,1.3907158366754508,0.13714168111906133,0.9728577848233186,0.20479401720608692,86.30130901680036,24.383187404287945,0.4178580518521297,2,-0.28999996185302734,-0.7049999237060547,-1.4524998664855957,-2.0299997329711914,0.3099994659423828,4,-0.011731792678658315,-1.3499988079059677,17.770000457763672,2.071402296971431,17.6299991607666,1.5000119209403533,17.600000381469727,-0.011731792678658315
8585,2007-02-26,18.209999084472656,18.34000015258789,17.979999542236328,18.34000015258789,3065600.0,0.01731840628764414,4.5384254232812,-2.1667037543313095,82.3205031202645,80.48161586896423,-0.5532301111492828,-0.9039117942105648,-1.4742988370957093,-2.406410842442954,43.43443081546056,0.4400005340576172,0.6246153858261181,0.7899991989135735,-0.07450543870406534,1.6545038365312124,0.35774688010475586,1.2222515177223912,-0.9899997711181641,87.85036400065599,27.494771219108785,0.43225231880881876,2,-0.404998779296875,-0.9749994277954102,-1.8099989891052246,-2.339999198913574,0.05000114440918324,0,-0.02416247385120207,2.1538422037193268,17.899999618530273,-1.3499988079059677,17.770000457763672,2.071402296971431,17.6299991607666,-0.02416247385120207
8586,2007-02-27,17.479999542236328,18.40999984741211,17.0,17.420000076293945,3522300.0,-0.04008784068851412,-2.1333343223293397,-0.4615305613427624,46.15384615384615,75.90516334738562,0.18527992295700813,-0.12104946180701859,-0.7206372789509317,-1.6466468234265577,43.30110401173296,1.4099998474121094,0.5530648982919537,0.022499656677247515,-0.7787327835063778,0.8237320968608728,-0.3781165634145651,0.42311587676906015,0.8600006103515625,34.042524410006955,-21.662288604535796,0.40061622009181314,2,0.22500038146972656,-0.21000003814697266,-1.1024999618530273,-1.5799994468688965,0.5799999237060582,1,0.021739192109075933,4.5384254232812,18.209999084472656,2.1538422037193268,17.899999618530273,-1.3499988079059677,17.770000457763672,0.021739192109075933
8587,2007-02-28,17.450000762939453,17.6299991607666,17.180000305175778,17.200000762939453,5374700.0,-0.0017161773502561983,-2.1034305858829825,4.1667037543313095,45.68526739249355,71.55794794180761,0.20203624781633067,-0.034539960486334564,-0.665870052903287,-1.5909072962632216,42.93317106797492,0.44999885559082387,0.49743814838463507,-0.04449920654296946,-0.7646296662472487,0.6756312531613098,-0.4045644363951091,0.31556602330917016,0.9599990844726562,31.914951179986094,-22.196973891866453,0.36006522985214034,2,0.25499916076660156,-0.18000125885009766,-1.095001220703125,-1.5400009155273438,0.6899986267089879,2,0.021203376258330797,-2.1333343223293397,17.479999542236328,4.5384254232812,18.209999084472656,2.1538422037193268,17.899999618530273,0.021203376258330797
8588,2007-03-01,17.40999984741211,17.600000381469727,17.229999542236328,17.430000305175778,2409300.0,-0.0022923159758421185,1.0555567329292588,-0.08000183105467329,43.367331547299884,67.89699386264212,0.23193933833436375,0.0655267902265173,-0.6068576686776588,-1.5260949314814614,43.134240848036455,0.37000083923339844,0.43715022671171155,-0.12050008773803711,-0.7356241066738249,0.4946239311977507,-0.428062097205931,0.1870619217298568,1.0,29.078006509335186,-23.403657183820297,0.30756200946789314,3,0.2950000762939453,-0.0950002670288086,-1.0850000381469727,-1.5,0.75,3,0.02584725829313217,-2.1034305858829825,17.450000762939453,-2.1333343223293397,17.479999542236328,4.5384254232812,18.209999084472656,0.02584725829313217
8589,2007-03-02,17.069999694824222,17.360000610351562,17.040000915527347,17.350000381469727,3165400.0,-0.019529015253749504,1.133323160846073,13.9997139042556,39.53485483730749,63.82763708059112,0.562069339029847,0.4415546732316784,-0.25978677043392295,-1.1618908276688078,42.54399315399356,0.3699989318847621,0.36368983969943613,-0.46900024414062,-1.0512604906168477,0.11326000233560762,-0.7601303673787321,-0.17787012090250798,1.311800155639645,4.964517900672018,-46.06721148453386,0.29113012323811305,3,0.6350002288818324,0.34500026702880504,-0.6999998092651403,-1.159999847412113,1.1900005340576172,4,0.04276505889204363,1.0555567329292588,17.40999984741211,-2.1034305858829825,17.450000762939453,-2.1333343223293397,17.479999542236328,0.04276505889204363
8590,2007-03-05,16.860000610351562,17.170000076293945,16.809999465942386,16.850000381469727,2349200.0,-0.012302231296250854,-6.99983046178028,-0.03571501556528952,35.19314991118134,59.03308716371442,0.7471754303488538,0.6834440160892044,-0.04049807527874805,-0.9273858324300992,41.88253699576131,0.36000061035155895,0.2883691806504878,-0.6769993782043464,-1.2686993212204847,-0.08529943518820815,-0.9728493497124155,-0.3811494066962773,1.4941632431030278,3.1250707804985804,-46.93298139662262,0.29584997150806835,3,0.7499990463256836,0.5799989700317383,-0.46250104904174805,-0.9300007820129395,1.4799995422363281,0,0.08007108097565752,1.133323160846073,17.069999694824222,1.0555567329292588,17.40999984741211,-2.1034305858829825,17.450000762939453,0.08007108097565752
8591,2007-03-06,17.200000762939453,17.25,16.819999694824222,16.860000610351562,2199500.0,0.020166081867110996,-1.0476108300560572,33.999237078008775,40.78431753872483,54.703911206829304,0.384949972520392,0.37528637850975244,-0.3696452852854293,-1.2403348508214513,40.79137466675189,0.4300003051757777,0.2452197826995146,-0.3449992179870591,-0.9122265109799947,0.2222280750058765,-0.6286128644835252,-0.061385571490593094,1.0923965150146486,47.561151480754155,-2.1074084861238234,0.2836136464964676,3,0.40999889373779297,0.2949991226196289,-0.7650008201599121,-1.2300009727478027,1.0799999237060547,1,0.061627873193258687,-6.99983046178028,16.860000610351562,1.133323160846073,17.069999694824222,1.0555567329292588,17.40999984741211,0.061627873193258687
8592,2007-03-07,17.180000305175778,17.399999618530273,17.069999694824222,17.129999160766598,1649800.0,-0.001162817260262572,-2.8823503012490344,0.14706212343906025,41.10673098887473,50.514876514497075,0.3737042677587681,0.37929198846941503,-0.3397676261216027,-1.1942426428555297,38.34273642694065,0.32999992370605113,0.19915225880951226,-0.34249973297119496,-0.930837670827426,0.24583820488503605,-0.6366687018993105,-0.048330764043079455,1.0531010602978554,46.83549499261136,-1.4275001973952612,0.2941689689281151,3,0.4299993515014684,0.31499958038330433,-0.730000495910641,-1.2100005149841273,1.1299991607666087,2,0.051222301812270166,-1.0476108300560572,17.200000762939453,-6.99983046178028,16.860000610351562,1.133323160846073,17.069999694824222,0.051222301812270166
8593,2007-03-08,17.200000762939453,17.389999389648438,17.139999389648438,17.239999771118164,1647500.0,0.0011641709783700716,-2.1249657277051273,-0.7999618539004387,43.621405960193705,46.41860082779846,0.2954121758931798,0.3438417994993799,-0.35138908697133786,-1.189845876063174,35.09051596049581,0.25,0.1383492687224468,-0.30149927139282084,-0.9049719649566903,0.3019734221710486,-0.6032356181747573,0.00023707538911565962,0.9761765265529299,66.10189764975895,16.420976615360367,0.30173634678193473,3,0.40999889373779297,0.2949991226196289,-0.712501049041748,-1.2300009727478027,1.2099990844726562,3,0.054651080524042106,-2.8823503012490344,17.180000305175778,-1.0476108300560572,17.200000762939453,-6.99983046178028,16.860000610351562,0.054651080524042106
8594,2007-03-09,17.290000915527347,17.350000381469727,17.100000381469727,17.299999237060547,1158700.0,0.005232566778823333,3.5454293244555415,0.24996423632626663,45.41833274821015,42.31835967534798,0.12268582713450726,0.23601394758903638,-0.4317916762437868,-1.2551567975814528,31.622222068881594,0.25,0.07055087687493966,-0.192499160766598,-0.7975604941382102,0.41256217260501415,-0.4950298274524023,0.1100315059192063,0.8315292610230358,81.35615685513902,29.69213558054348,0.302530666685806,3,0.3199987411498988,0.22999858856200817,-0.8025012016296422,-1.320001125335697,1.2199993133544922,4,0.05031803850880401,-2.1249657277051273,17.200000762939453,-2.8823503012490344,17.180000305175778,-1.0476108300560572,17.200000762939453,0.05031803850880401
8595,2007-03-12,17.209999084472653,17.290000915527347,17.0,17.190000534057614,2806500.0,-0.00462705765289162,2.222192788191323,-2.0001907668835797,42.23105056905094,41.88249349925962,0.05131674420593413,0.3073589105920007,-0.3455031218928646,-1.1492432464303945,29.087067712819227,0.2900009155273473,-0.010285515380122234,-0.25700092315674183,-0.8737866064472826,0.3597847601337989,-0.565393764802014,0.05139191848853031,0.85906986365341,67.24128292232075,13.931164002510258,0.30839284164527103,3,0.01000022888183949,0.4000005722045934,-0.6874995231628382,-1.2399992942810023,1.4000015258789062,0,0.061011109835358956,3.5454293244555415,17.290000915527347,-2.1249657277051273,17.200000762939453,-2.8823503012490344,17.180000305175778,0.061011109835358956
8596,2007-03-13,16.90999984741211,17.379999160766598,16.899999618530273,17.209999084472653,1883200.0,-0.017431682336997434,-1.9999999999999778,-15.001049117787138,37.05037526045943,40.92306104014472,0.2927437317560724,0.5870510091927414,-0.04773162272252307,-0.8272087755190114,27.0852811182993,0.4799995422363246,-0.1236290828280957,-0.5250001907348647,-1.1883088187887836,0.13830843731905418,-0.8566545047618241,-0.19334587670790526,1.108706321426606,2.0000457763671875,-47.85953945456865,0.33165431402695933,3,0.2950000762939453,0.6999998092651367,-0.372499942779541,-0.929999828338623,1.7800006866455043,1,0.08456536475928034,2.222192788191323,17.209999084472653,3.5454293244555415,17.290000915527347,-2.1249657277051273,17.200000762939453,0.08456536475928034
8597,2007-03-14,16.989999771118164,17.100000381469727,16.729999542236328,16.920000076293945,3145700.0,0.004730923975631907,1.5517218699850044,-0.23333290947700644,35.66174846412824,40.066885142014534,0.1571574222381038,0.4780025541113915,-0.1242398719891824,-0.8867199699774773,24.785428734238725,0.37000083923339844,-0.28001723520207733,-0.41100025177001953,-1.0930370304072419,0.2710365268672028,-0.7520186410886325,-0.06998186245140658,0.9803581296046993,39.39398318064908,-7.417637537820177,0.341018389318612,3,0.07499980926513672,0.5799999237060547,-0.3750004768371582,-0.9550004005432129,1.739999771118164,2,0.07592707080080463,-1.9999999999999778,16.90999984741211,2.222192788191323,17.209999084472653,3.5454293244555415,17.290000915527347,0.07592707080080463
8598,2007-03-15,17.15999984741211,17.260000228881836,16.889999389648438,16.989999771118164,1175200.0,0.01000589044050093,1.0,2.42858310626703,36.594208156679066,39.74014662194471,-0.058149555505437434,0.2856303375059852,-0.2854771244226555,-1.0343960839077049,22.182906787990365,0.37000083923339844,-0.30410886504083123,-0.2175002098083496,-0.8987023680579256,0.46370194844122636,-0.5581012889331376,0.12310086931643838,0.7359365518015615,66.15393192815489,23.332134538832086,0.3406010791247884,3,-0.0950002670288086,0.4099998474121094,-0.18499994277954102,-0.815000057220459,1.5699996948242188,3,0.06701629538206011,1.5517218699850044,16.989999771118164,-1.9999999999999778,16.90999984741211,2.222192788191323,17.209999084472653,0.06701629538206011
8599,2007-03-16,17.030000686645508,17.260000228881836,17.0,17.229999542236328,1678800.0,-0.007575708736746067,1.0,-1.1764633284340675,27.131813319356098,38.84444255618635,0.07328585456590275,0.3982434872241427,-0.15159120046466157,-0.8837199578180872,20.19625067270388,0.26000022888183594,-0.3310304652017457,-0.32349939346313406,-1.0187240593011815,0.3717252723749134,-0.6711117263821578,0.02411293945588966,0.795979501149521,46.154049303524154,8.655122795625772,0.34761233291902294,3,0.03499889373779297,0.5399990081787109,0.21249914169311523,-0.43000078201293945,1.6399993896484375,4,0.08103341779949313,1.0,17.15999984741211,1.5517218699850044,16.989999771118164,-1.9999999999999778,16.90999984741211,0.08103341779949313
8600,2007-03-19,17.190000534057614,17.25,17.010000228881836,17.040000915527347,1348500.0,0.009395175628946095,-1.2857013106147992,-0.750002384199398,42.78609514537121,39.06686229025817,-0.03909166288804755,0.22372368975964108,-0.3035082912034639,-1.023339577785542,18.194947957673353,0.23999977111816406,-0.34849860816350287,-0.1469995498657255,-0.8412491749654833,0.5472500752340324,-0.4941243624156044,0.20012526268415343,0.5702208150038928,70.76942489003379,31.476977554521156,0.347124812549879,3,-0.12500095367431285,0.3799991607666051,0.07999944686890004,-0.5900006294250453,1.7399997711181676,0,0.07678881057676423,1.0,17.030000686645508,1.0,17.15999984741211,1.5517218699850044,16.989999771118164,0.07678881057676423
8601,2007-03-20,17.399999618530273,17.399999618530273,17.079999923706055,17.209999084472653,1928100.0,0.012216351247726909,2.3684083722330973,1.2666734483680249,48.85842163890852,39.92816125137304,-0.24332574474862767,-0.0021367564888414847,-0.4941135089065476,-1.2112110460040917,15.77025242723297,0.31999969482421875,-0.32397258243657845,0.07299957275390767,-0.6109851675899307,0.756984313097746,-0.2689927974180115,0.41499194292582686,0.2984084221217209,100.0,57.305132318037636,0.3419923701719197,3,-0.33500003814697266,0.1700000762939453,-0.12999963760375977,-0.7999997138977051,1.3000011444091797,1,0.06954028841085069,-1.2857013106147992,17.190000534057614,1.0,17.030000686645508,1.0,17.15999984741211,0.06954028841085069
8602,2007-03-21,17.639999389648438,17.739999771118164,17.329999923706055,17.430000305175778,2176000.0,0.01379309059654088,1.0,1.105255232645684,54.811707133326074,41.17152804838774,-0.4595379745256096,-0.25439171777692593,-0.7092740907870336,-1.426983959778731,14.082977901007954,0.4099998474121094,-0.2592218869486018,0.3124993324279792,-0.3724320078438126,0.997430672699771,-0.029966337707918456,0.6549650025638769,-0.9099998474121094,88.23525451873128,42.00787134875344,0.342465670135896,3,-0.4049997329711914,-0.06999969482421875,-0.36999940872192383,-1.0399994850158691,0.8900012969970703,2,0.05952387645916479,2.3684083722330973,17.399999618530273,-1.2857013106147992,17.190000534057614,1.0,17.030000686645508,0.05952387645916479
8603,2007-03-22,17.520000457763672,17.639999389648438,17.430000305175778,17.59000015258789,1533100.0,-0.006802660773060132,1.4706040750381892,-0.3333333333333277,60.36868992286202,42.83267884557129,-0.3233804229752977,-0.16240928049242598,-0.5620944330559112,-1.2849663987496314,11.745890335016119,0.2099990844726598,-0.2326788673360234,0.2050004005432129,-0.454584280415677,0.8645850815021028,-0.12479193993623383,0.5347927410226596,-0.7698009109497086,70.27035386483081,18.04591655506846,0.3297923404794452,3,-0.2850008010864258,0.049999237060546875,-0.23750066757202148,-0.9000005722045898,1.0,3,0.06906387288000704,1.0,17.639999389648438,2.3684083722330973,17.399999618530273,-1.2857013106147992,17.190000534057614,0.06906387288000704
8604,2007-03-23,17.690000534057614,17.719999313354492,17.440000534057614,17.469999313354492,1373300.0,0.00970320044818318,1.0000000000000253,-3.1428882833786957,69.4835739608302,45.86073700021342,-0.4812859513810075,-0.3678062382962075,-0.6975422842109751,-1.42997937017196,9.301238760695856,0.27999877929687855,-0.19956019096411026,0.38550043106078746,-0.24071504540091127,1.0117159075224862,0.07239269282993988,0.698608169291635,-0.9200049827575647,93.15078514879893,33.28154222169709,0.3131077382308487,3,-0.45500087738036754,-0.12000083923339488,-0.36000061035155895,-0.7400002479553152,0.9099998474121129,4,0.058790219151009016,1.4706040750381892,17.520000457763672,1.0,17.639999389648438,2.3684083722330973,17.399999618530273,0.058790219151009016
8605,2007-03-26,17.770000457763672,17.799999237060547,17.440000534057614,17.610000610351562,1507700.0,0.004522324550077839,2.272754070503405,0.7272679983354258,65.24064225667,48.99298888868127,-0.5291407036989,-0.5085326343947223,-0.7403808863622139,-1.4829959486494175,6.203297719639692,0.35999870300293324,-0.1720310810428387,0.48750028610229634,-0.025442697149543392,1.000443269354136,0.23102879447637648,0.7439717777282162,-0.9806048220672601,95.83349890194894,32.986032419917336,0.2564714916259194,3,-0.5050010681152344,-0.20000076293945312,-0.4375004768371582,-0.6750001907348633,0.9799995422363281,0,0.05064713535992427,1.0000000000000253,17.690000534057614,1.4706040750381892,17.520000457763672,1.0,17.639999389648438,0.05064713535992427
8606,2007-03-27,17.860000610351562,17.889999389648438,17.6299991607666,17.75,1105300.0,0.00506472426952409,2.0588591688358315,0.6875044703526214,67.52579346742462,52.53343833349197,-0.5254705295996764,-0.5993324668415099,-0.7875391442229542,-1.5442574488658707,6.434717157984562,0.26000022888183594,-0.1516972410454116,0.5585003852844252,-0.010349906563064337,1.1273506771319148,0.27407523936068046,0.84292553120817,-1.0301808306005853,94.6430700167915,28.540420705881985,0.2844251459237453,3,-0.470001220703125,-0.29000091552734375,-0.48000049591064453,-0.7650003433227539,1.010000228881836,1,0.05991039519920571,2.272754070503405,17.770000457763672,1.0000000000000253,17.690000534057614,1.4706040750381892,17.520000457763672,0.05991039519920571
8607,2007-03-28,17.81999969482422,17.920000076293945,17.379999160766598,17.379999160766598,1923800.0,-0.002239692842124552,-1.4545466367848843,3.999982660563217,65.81630667066295,55.78033816837908,-0.39711338396668694,-0.5588430746837219,-0.7081464186265976,-1.4727443073635236,6.351579076662825,0.5400009155273473,-0.11373997757810272,0.4999995231628418,-0.11164191616706276,1.1116409624927464,0.19417880349788774,0.8058202428277959,-0.9265691384793939,81.4814422356915,14.743419700193272,0.3058207196649525,3,-0.3599996566772461,-0.25,-0.4399995803833008,-0.7249994277954102,0.9899997711181676,2,0.04938277683421233,2.0588591688358315,17.860000610351562,2.272754070503405,17.770000457763672,1.0000000000000253,17.690000534057614,0.04938277683421233
8608,2007-03-29,17.860000610351562,17.950000762939453,17.34000015258789,17.34000015258789,1980200.0,0.002244720326171512,-1.3461541283057623,1.1818177877383547,64.92145917175114,59.97918770753409,-0.3658500260711257,-0.5938494656058069,-0.709412794210369,-1.4798821147198993,6.214787633659742,0.6100006103515625,-0.026359026920793838,0.5175004005432129,-0.1395064386056042,1.17450723969203,0.18899698096880613,0.8460038201176197,-0.8844444924108075,85.24589138754784,19.516039324565625,0.3285034195744083,3,-0.38000011444091797,-0.29000091552734375,-0.5150008201599121,-0.7650003433227539,1.0299987792968786,3,0.03751400075012401,-1.4545466367848843,17.81999969482422,2.0588591688358315,17.860000610351562,2.272754070503405,17.770000457763672,0.03751400075012401
8609,2007-03-30,17.799999237060547,17.940000534057614,17.59000015258789,17.84000015258789,3225700.0,-0.0033595392631867727,1.9166494476675446,-0.07692476983457433,65.60847468574164,62.51500765646412,-0.20689520989368404,-0.5020970195305665,-0.6102530932818624,-1.3899069971944797,6.597537141711173,0.350000381469723,0.06499401181825704,0.42099905014038086,-0.25315215880101505,1.0951502590817768,0.0839234456696829,0.7580746546110788,-0.7269986546199227,75.40961052605249,9.463185774782588,0.3370756044706983,3,-0.28499889373779297,-0.22999954223632812,-0.4249997138977051,-0.7049989700317383,0.8299999237060547,4,0.04044950851481177,-1.3461541283057623,17.860000610351562,-1.4545466367848843,17.81999969482422,2.0588591688358315,17.860000610351562,0.04044950851481177
8610,2007-04-02,18.209999084472656,18.229999542236328,17.770000457763672,17.850000381469727,3591800.0,0.023033700280080227,1.2999976158119353,-8.999761586877742,82.49998092651367,66.25295868842026,-0.5106978535099458,-0.8493176378086247,-0.9774572771688845,-1.7666059713222353,7.065672584128378,0.45999908447265625,0.15874744341731173,0.7634989738464348,0.03964189101930771,1.487356056673562,0.40157043243287305,1.1254275152599966,-1.0492984839821489,97.75275601351004,22.73779709342655,0.3619285414135633,4,-0.42999935150146484,-0.6399993896484375,-0.8074994087219238,-1.1149988174438477,0.3800010681152344,0,0.02141687625506905,1.9166494476675446,17.799999237060547,-1.3461541283057623,17.860000610351562,-1.4545466367848843,17.81999969482422,0.02141687625506905
8611,2007-04-03,18.26000022888184,18.3700008392334,18.1299991607666,18.270000457763672,2191000.0,0.0027458070797938827,1.2857194757540804,-0.027778513640231095,82.23349418307441,69.29982391617007,-0.47592781728678446,-0.85992326725939,-0.9825546133321374,-1.7825177512745078,7.9014597842338885,0.24000167846679688,0.30020730961246755,0.7605001449584989,-0.038669645749646264,1.5596699356666441,0.36091524960442456,1.1600850403125733,-0.9709837553818339,89.32033621163814,9.394753569166184,0.39958489535407293,4,-0.40499973297119496,-0.6900005340576207,-0.7400002479553258,-1.1250000000000036,0.06999969482421164,1,0.026834598300997214,1.2999976158119353,18.209999084472656,1.9166494476675446,17.799999237060547,-1.3461541283057623,17.860000610351562,0.026834598300997214
8612,2007-04-04,18.059999465942386,18.32999992370605,18.040000915527344,18.290000915527344,1010500.0,-0.010952944163884037,-1.1481523343953055,22.999618539012204,72.49996900561433,70.64774381425366,-0.23477368834490164,-0.6225324362140299,-0.7403377955924135,-1.5484461761153234,8.650947565356685,0.2899990081787074,0.37921955127342954,0.516499423980715,-0.3051873143536241,1.3381861623150542,0.10565605481354368,0.9273427931478864,-0.6196451812397044,69.9027993563169,-11.278812544166641,0.4108433691671703,4,-0.20499897003174183,-0.5099992752075231,-0.5724997520446813,-0.8649997711181676,0.2900009155273402,2,0.044850575705637,1.2857194757540804,18.26000022888184,1.2999976158119353,18.209999084472656,1.9166494476675446,17.799999237060547,0.044850575705637
8613,2007-04-05,18.13999938964844,18.18000030517578,17.989999771118164,18.06999969482422,1117200.0,0.004429674754803825,1.533314683891969,-0.30434458109085083,78.46146623068327,71.64528739979289,-0.2431475420595568,-0.6624641277429681,-0.7840587484816943,-1.5961189396923494,9.372704325785264,0.1900005340576172,0.43628398438029947,0.5494994163513205,-0.2966302305487467,1.3956290632513877,0.1264345929012869,0.9725642398013541,-0.569494587311457,70.5126606267351,-14.47594923874199,0.4230648234500333,4,-0.2849988937377965,-0.5899991989135778,-0.652499675750736,-0.9449996948242223,0.39000129699706676,3,0.036934955834468264,-1.1481523343953055,18.059999465942386,1.2857194757540804,18.26000022888184,1.2999976158119353,18.209999084472656,0.036934955834468264
8614,2007-04-09,18.15999984741211,18.25,18.1200008392334,18.1299991607666,919000.0,0.0011025611045545336,-4.2002441536642126,0.42858310626700824,76.79551257530593,72.92916187964133,-0.2117334559525723,-0.6471228881374884,-0.7680893809324267,-1.585902485285537,10.318671329390622,0.12999916076660156,0.4630499733350746,0.5259999275207505,-0.3441940699422368,1.3961939249837378,0.09090292878925865,0.9610969262522424,-0.477565599909628,64.99985694894349,-20.887369819640824,0.43509699873149293,4,-0.30499935150146484,-0.6099996566772461,-0.6500000953674316,-0.9650001525878906,0.3500003814697301,0,0.04019821301597415,1.533314683891969,18.13999938964844,-1.1481523343953055,18.059999465942386,1.2857194757540804,18.26000022888184,0.04019821301597415
8615,2007-04-10,18.26000022888184,18.299999237060547,18.0,18.190000534057614,1309900.0,0.0055066289818268555,3.0000508634063223,2.333269756500968,75.29406748854478,73.79230343754357,-0.26252516416806415,-0.700332930350779,-0.8360190781891035,-1.654957364326389,11.031585682756715,0.2999992370605469,0.49154371657096263,0.5735002517700245,-0.31547942664970563,1.4624799301897546,0.12901041256015944,1.0179900909798896,-0.48130665853702936,71.0525523264578,-12.510442011903919,0.44448983920986584,4,-0.40499973297119496,-0.7100000381469762,-0.7000002861022985,-1.0650005340576207,0.020000457763668322,1,0.020262810911663376,-4.2002441536642126,18.15999984741211,1.533314683891969,18.13999938964844,-1.1481523343953055,18.059999465942386,0.020262810911663376
8616,2007-04-11,18.34000015258789,18.38999938964844,18.06999969482422,18.290000915527344,2336900.0,0.004381156774549977,3.266727702754099,0.7142779291552408,72.72722768966295,74.5601835507658,-0.2986869195845081,-0.7037915846669165,-0.8830022567237279,-1.7022743894739172,11.593634890131863,0.3199996948242223,0.4893827102209194,0.5820001602172837,-0.27341209623713425,1.4374124166717017,0.15429403199007297,1.0097062884444945,-0.47852356459867806,87.50017881410407,4.341138943944685,0.42770612822720916,4,-0.47500038146972656,-0.7800006866455078,-0.8150005340576172,-1.1450004577636719,0.1900005340576172,2,0.013631406647765187,3.0000508634063223,18.26000022888184,-4.2002441536642126,18.15999984741211,1.533314683891969,18.13999938964844,0.013631406647765187
8617,2007-04-12,18.280000686645508,18.399999618530273,18.07999992370605,18.34000015258789,2428300.0,-0.003271508475637397,2.5555838128238944,-1.2000076295109483,75.67559208143834,75.75508720739771,-0.18614994089996983,-0.571494062879502,-0.7893577377047016,-1.6104074761808036,11.735322172076762,0.3199996948242223,0.49855478146021426,0.45750064849853445,-0.3471141174106762,1.262115414407745,0.05519326554393089,0.859808031453138,-0.3339604503908191,70.73195694042556,-13.476717713563346,0.4023073829546046,4,-0.2850008010864258,-0.715001106262207,-0.7275009155273438,-1.085000991821289,0.45999908447265625,3,0.0027351879202646145,3.266727702754099,18.34000015258789,3.0000508634063223,18.26000022888184,-4.2002441536642126,18.15999984741211,0.0027351879202646145
8618,2007-04-13,18.309999465942386,18.40999984741211,18.209999084472656,18.25,1746400.0,0.0016410710158667463,-1.8571272870941813,-1.0000000000000593,73.13422001059016,76.59128113238087,-0.16271475652522582,-0.5385310837510744,-0.7840244756879926,-1.606284461191695,12.406824210461508,0.20000076293945312,0.4971929861046931,0.42999944686890146,-0.33884077477216934,1.1988396685099723,0.04557933604836606,0.8144195576894369,-0.2822465408780914,75.60965397891768,-7.159412432554674,0.3844201108205347,4,-0.21999931335449574,-0.7399997711181676,-0.7574996948242223,-1.1149997711181676,0.5600013732910121,4,0.0021846486452248293,2.5555838128238944,18.280000686645508,3.266727702754099,18.34000015258789,3.0000508634063223,18.26000022888184,0.0021846486452248293
8619,2007-04-16,18.40999984741211,18.40999984741211,18.26000022888184,18.299999237060547,1516100.0,0.005461517443281716,1.7272506588985344,1.8333598245222553,73.52931276769411,75.59454022584536,-0.1867228163489898,-0.5584779158710802,-0.8535722664374603,-1.6723528353785255,13.114615053403492,0.14999961853026988,0.5074437369400755,0.46099987030029155,-0.23044844632632788,1.152448186926911,0.11527571198698183,0.8067240286136013,-0.32999992370605824,100.0,18.103438676037896,0.3457241583133106,4,-0.21000003814697266,-0.8400001525878906,-0.8575000762939453,-1.2150001525878906,0.43000030517578125,0,0.006518242272026242,-1.8571272870941813,18.309999465942386,2.5555838128238944,18.280000686645508,3.266727702754099,18.34000015258789,0.006518242272026242
8620,2007-04-17,18.51000022888184,18.51000022888184,18.3700008392334,18.399999618530273,1624800.0,0.0054318512926976315,1.5454293244554418,1.0000000000000322,73.72253322882405,74.64887789759533,-0.26786126687762035,-0.5844835531991244,-0.9213301775651956,-1.7382935882674353,13.976788553748538,0.13999938964844105,0.5235067240848998,0.4950002670288107,-0.14118902082427098,1.1311895548818924,0.1769056231022681,0.8130949109553534,-0.3640003204345774,100.0,18.901347505500894,0.31809464392654146,4,-0.2600002288818395,-0.8900003433227575,-0.9450006484985387,-1.3150005340576207,-0.09000015258789418,1,0.0,1.7272506588985344,18.40999984741211,-1.8571272870941813,18.309999465942386,2.5555838128238944,18.280000686645508,0.0
8621,2007-04-18,18.61000061035156,18.709999084472656,18.399999618530273,18.459999084472656,2995400.0,0.005402505685207171,-1.2962884471382754,1.3636426688860381,77.62233005305876,75.21802912508913,-0.34977563727037264,-0.6210261060529128,-0.9917746563971015,-1.8023490281167405,15.473435359530818,0.3099994659423828,0.5494420581090758,0.5345005989074672,-0.08536272674401246,1.1543639245589468,0.22456893608172734,0.844432261733207,-0.3912006378173807,84.12720518557268,2.9498664374722665,0.309931662825739,4,-0.2600011825561488,-0.8900012969970668,-1.1950011253356898,-1.4150009155273402,-0.610000610351559,2,-0.01773239725325393,1.5454293244554418,18.51000022888184,1.7272506588985344,18.40999984741211,-1.8571272870941813,18.309999465942386,-0.01773239725325393
8622,2007-04-19,18.690000534057614,18.75,18.40999984741211,18.559999465942386,1760900.0,0.00429875986471262,1.720001220703125,0.8666649712628794,78.23122984799627,75.19244730479059,-0.3699121328906152,-0.6517445383810703,-1.0597000095546214,-1.8465319300254954,16.10441448215136,0.3400001525878906,0.5049171804630426,0.5620004653930621,-0.08002266213947351,1.2040235929255978,0.24098890162679254,0.8830120291593317,-0.37296073913573835,88.88900662625855,7.886491943769528,0.32101156376626855,4,-0.31500053405761363,-0.9500007629394496,-1.2825007438659632,-1.4950008392333949,-0.8000011444091761,3,-0.008560719253086546,-1.2962884471382754,18.61000061035156,1.5454293244554418,18.51000022888184,1.7272506588985344,18.40999984741211,-0.008560719253086546
8623,2007-04-20,18.729999542236328,18.96999931335449,18.61000061035156,18.81999969482422,3477400.0,0.0021401287873601404,-1.1818234362536666,-0.6923031779101878,82.06895916697579,75.77838581497612,-0.3547210483994654,-0.6286781947296589,-1.0865883786264448,-1.8497983523626544,16.972541717636393,0.3599987030029297,0.45900658242048564,0.5414995193481431,-0.08719252432844371,1.17019156302473,0.2271534975098497,0.8558455411864365,-0.3299999237060547,66.19717174756359,-14.871989612060418,0.31434602183829313,4,-0.24499988555908203,-0.8000001907348633,-1.4124999046325684,-1.5349998474121094,-0.75,4,0.0005339150627998723,1.720001220703125,18.690000534057614,-1.2962884471382754,18.61000061035156,1.5454293244554418,18.51000022888184,0.0005339150627998723
8624,2007-04-23,18.729999542236328,19.549999237060547,18.65999984741211,19.549999237060547,1313300.0,0.0,1.1707310265261122,9.111092273131861,75.0,75.74571164958226,-0.29654895920752367,-0.5763172634452651,-1.074819298001735,-1.8131718754801511,18.066656585635137,0.8899993896484375,0.45198812565711677,0.489499568939209,-0.13762336867771552,1.1166225065561335,0.17593810013074673,0.8030610377476712,-0.31999969482421875,30.508406084773682,-46.448957007891366,0.3135614688084631,4,0.07999992370605469,-0.4549999237060547,-1.4124999046325684,-1.5349998474121094,-0.5499992370605469,0,0.0074747090453133325,-1.1818234362536666,18.729999542236328,1.720001220703125,18.690000534057614,-1.2962884471382754,18.61000061035156,0.0074747090453133325
8625,2007-04-24,18.670000076293945,18.86000061035156,18.299999237060547,18.299999237060547,2780500.0,-0.0032033885429139097,-2.0270275843226417,-0.4512207035793039,69.52381644390019,75.38977706671974,-0.19252045884113755,-0.4695068152808872,-0.9986696216564468,-1.7122118499311938,18.46779672398336,0.5600013732910121,0.4265253162633975,0.3845001220703139,-0.22949382242143912,0.998494066562067,0.0775031498244374,0.6914970943161904,0.8799991607666016,29.600067138671875,-43.90178228077505,0.3069969722458759,4,0.14499950408935547,-0.3900003433227539,-1.3525004386901855,-1.4750003814697266,-0.4200000762939453,1,0.009105520921223853,1.1707310265261122,18.729999542236328,-1.1818234362536666,18.729999542236328,1.720001220703125,18.690000534057614,0.009105520921223853
8626,2007-04-25,18.93000030517578,18.989999771118164,18.700000762939453,18.780000686645508,1430000.0,0.01392609683017465,1.148152334395332,0.4054034548706872,89.18927278382151,76.89129714476232,-0.4023380292953611,-0.680104523214311,-1.2401325306870277,-1.9398621065886772,18.73919901151952,0.31999969482421875,0.41654521823852164,0.5910003662109382,-0.0526376035876126,1.234638336009489,0.269181381311661,0.9128193511102154,0.6199989318847656,50.40008544921874,-22.583903418132927,0.3218189848992761,4,-0.05000114440917969,-0.6150007247924805,-1.6125006675720215,-1.7350006103515625,-0.6800003051757812,2,-0.026941374572635013,-2.0270275843226417,18.670000076293945,1.1707310265261122,18.729999542236328,-1.1818234362536666,18.729999542236328,-0.026941374572635013
8627,2007-04-26,18.700000762939453,18.90999984741211,18.600000381469727,18.600000381469727,1913500.0,-0.012150002035311247,-5.199965667855576,0.6666709052299633,72.2223063205984,76.7899734014299,-0.11901148909657522,-0.4013759548546574,-0.9977546615836275,-1.6844294633658663,19.826174008600933,0.3299999237060547,0.4024846549813681,0.31700077056884624,-0.29687766232854784,0.9308792034662403,0.010061554120149196,0.6239399870175433,0.8249984741210952,32.0001220703125,-39.590558489160145,0.3069392164486965,4,0.20499897003173828,-0.26000118255615234,-1.3825011253356934,-1.5050010681152344,-0.5400009155273438,3,-0.03743319435188197,1.148152334395332,18.93000030517578,-2.0270275843226417,18.670000076293945,1.1707310265261122,18.729999542236328,-0.03743319435188197
8628,2007-04-27,18.530000686645508,19.3700008392334,18.459999084472656,19.3700008392334,1559100.0,-0.00909091279989993,1.1666704510878698,-8.39996948253829,63.120616304472804,75.63345157218309,0.09552285967716401,-0.18825968511021784,-0.8158069135180455,-1.492760362701084,21.407581922171556,0.9100017547607422,0.38942396703050264,0.1135006904602065,-0.45137615959363586,0.6783775405140489,-0.16893773456671468,0.3959391154871277,0.9704985504150407,18.400115966796875,-51.79257302263986,0.2824384250269206,4,0.39499855041503906,-0.08500099182128906,-1.1275010108947754,-1.335000991821289,-0.6300010681152344,4,-0.03453865479121743,-5.199965667855576,18.700000762939453,1.148152334395332,18.93000030517578,-2.0270275843226417,18.670000076293945,-0.03453865479121743
8629,2007-04-30,18.520000457763672,18.799999237060547,18.399999618530273,18.479999542236328,2478900.0,-0.0005396777394101049,-2.999980926586431,-0.047620128882248494,59.84851002587919,74.09189343852253,0.13719513425516183,-0.12812194201886484,-0.7898603651897744,-1.4601309268221634,22.99543697060023,0.39999961853027344,0.37802491042896236,0.0675004005432136,-0.4181628759976661,0.5531636770840933,-0.17533123772722448,0.3103320388136517,0.9564887792968761,20.56083096103489,-47.47734329001516,0.2428316382704393,4,0.404998779296875,-0.07500076293945312,-1.1175007820129395,-1.3250007629394531,-0.7100009918212855,0,-0.02915771610043194,1.1666704510878698,18.530000686645508,-5.199965667855576,18.700000762939453,1.148152334395332,18.93000030517578,-0.02915771610043194
8630,2007-05-01,18.600000381469727,18.989999771118164,18.31999969482422,18.989999771118164,2030300.0,0.004319650201332292,2.435903204350718,-9.749761586877742,59.84851002587929,72.1170245466137,0.07968391725501789,-0.18699308561881622,-0.8529779713731145,-1.5200001536251087,23.932570617226236,0.6700000762939453,0.37666469644670997,0.12800025939941406,-0.3478859409831436,0.6038864597819718,-0.109942840791863,0.36594335959069113,0.8529590555908229,26.66670299707722,-37.302340707276215,0.23794310019127837,5,0.3249988555908203,-0.1550006866455078,-1.1975007057189941,-1.4050006866455078,-1.3800010681152344,1,-0.022580648800005987,-2.999980926586431,18.520000457763672,1.1666704510878698,18.530000686645508,-5.199965667855576,18.700000762939453,-0.022580648800005987
8631,2007-05-02,18.75,18.8700008392334,18.40999984741211,18.489999771118164,2121500.0,0.008064495454511489,-1.190480515528994,-0.6666682968817247,66.66666666666666,70.83207308202154,-0.05405256290021754,-0.3145268943739481,-0.9865832181207246,-1.6495908092313663,24.55771433154792,0.46000099182128906,0.37201483899693955,0.2534998893737779,-0.22686322947791027,0.733863008225466,0.013318329947935581,0.49368144879962017,0.6799002330605504,40.952365382205,-21.245758337588953,0.24018155942584357,5,0.17499923706054688,-0.30500030517578125,-1.3325004577636719,-1.5550003051757812,-1.3999996185302734,2,-0.026666666666666616,2.435903204350718,18.600000381469727,-2.999980926586431,18.520000457763672,1.1666704510878698,18.530000686645508,-0.026666666666666616
8632,2007-05-03,18.8700008392334,18.899999618530273,18.479999542236328,18.75,3360200.0,0.006400044759114598,3.6667090525691157,0.4615412830576239,68.66671244303379,69.34293455713909,-0.16297363821234612,-0.3907679159532762,-1.0894243471837157,-1.7473196702962674,25.5880870705114,0.4200000762939453,0.36361778628214125,0.33300065994262695,-0.12862605608177446,0.7946273759670284,0.10218730193042447,0.5638140179548294,0.5373013739071517,52.38100428153888,-7.785195339785702,0.23081335801220104,5,0.05499839782714844,-0.4250011444091797,-1.3900012969970703,-1.6750011444091797,-1.460000991821289,3,-0.03285642881076767,-1.190480515528994,18.75,2.435903204350718,18.600000381469727,-2.999980926586431,18.520000457763672,-0.03285642881076767
8633,2007-05-04,18.809999465942386,19.0,18.71999931335449,18.899999618530273,3242900.0,-0.0031797228734754546,-1.07407564390565,-0.7499960263847752,63.698607767084304,68.08722430903734,-0.10105823666158287,-0.2930215442018387,-1.0171200396374154,-1.6597402813720983,26.930081398176785,0.28000068664551137,0.338190314653648,0.2394992828369169,-0.19740256014977575,0.6764011258236096,0.021048361343570576,0.45795020433026323,0.5751566876765644,72.05875753121931,16.231852635990975,0.21845092149334713,5,0.02500057220458629,-0.3649997711181676,-1.2949995994567907,-1.6149997711181676,-1.6700000762939489,4,-0.03455606788863419,3.6667090525691157,18.8700008392334,-1.190480515528994,18.75,2.435903204350718,18.600000381469727,-0.03455606788863419
8634,2007-05-07,18.88999938964844,18.950000762939453,18.729999542236328,18.739999771118164,2991100.0,0.004253052949358294,-1.5882484937562409,-1.6666596024245532,63.194410410940826,67.38395697204186,-0.17430548088305287,-0.3325791244988707,-1.0878246658200617,-1.7131734124348625,28.14494361889582,0.220001220703125,0.3057969095022912,0.2829992294311552,-0.1308707088773673,0.6968691677396777,0.07606426027689395,0.4899341985854164,0.47345362563934046,83.82344691402402,32.196815226540004,0.20693496915426102,5,-0.04499912261963246,-0.3199996948242223,-1.3649992942810094,-1.6849994659423864,-1.399999618530277,0,-0.05240867141905148,-1.07407564390565,18.809999465942386,3.6667090525691157,18.8700008392334,-1.190480515528994,18.75,-0.05240867141905148
8635,2007-05-08,18.6299991607666,18.850000381469727,18.600000381469727,18.780000686645508,2086700.0,-0.013763908802681968,-1.380962761126249,-1.0000127156898662,50.6249545514693,63.099032724002726,0.0887577314351411,-0.04578570063785392,-0.8313524542154056,-1.4288065886267312,29.702130273894046,0.2899990081787145,0.25646794463830247,0.004499053955079546,-0.37577635563737033,0.3847744635475294,-0.1856386508411454,0.19463675875130448,0.7121847789566367,37.28800956906863,-9.805029925381774,0.1901377047962242,5,0.21500110626220703,0.030000686645507812,-1.0874991416931152,-1.3999996185302734,-1.1099987030029297,1,-0.044015015124159174,-1.5882484937562409,18.88999938964844,-1.07407564390565,18.809999465942386,3.6667090525691157,18.8700008392334,-0.044015015124159174
8636,2007-05-09,18.59000015258789,18.65999984741211,18.46999931335449,18.559999465942386,1530300.0,-0.0021470214697028034,1.2352993975025381,-0.20000254310561694,46.79485847101514,60.273760740715694,0.08432328821704616,0.01465432894514862,-0.7718853277122619,-1.3658632491401264,30.8785179993384,0.19000053405762074,0.22966097738622082,-0.047999954223634234,-0.404450175685664,0.3084502672383955,-0.22622506495464734,0.13022515650737887,0.7313400930820926,22.641638446341116,-18.372826892183443,0.17822511073101424,5,0.25500011444091797,0.17999935150146484,-0.9150004386901855,-1.3200006484985352,-0.9400005340576172,2,-0.0736955797734451,-1.380962761126249,18.6299991607666,-1.5882484937562409,18.88999938964844,-1.07407564390565,18.809999465942386,-0.0736955797734451
8637,2007-05-10,18.32999992370605,18.600000381469727,18.32999992370605,18.530000686645508,2141700.0,-0.013986026183310463,-1.699994277975869,-6.666539513002371,38.76405999359209,57.567476706173395,0.3199674349854078,0.29364791637112475,-0.4940697171749058,-1.0837186167889143,31.889907665404614,0.2700004577636754,0.20635341696617715,-0.31050014495849965,-0.6569392164073236,0.03593892649032426,-0.4837196806829134,-0.13728060923408592,0.9709135017917419,0.0,-36.26634445007277,0.17321953572441254,5,0.32999992370605824,0.43999958038330433,-0.6174998283386195,-1.0600004196166957,-1.0100002288818288,3,-0.05346424147928652,1.2352993975025381,18.59000015258789,-1.380962761126249,18.6299991607666,-1.5882484937562409,18.88999938964844,-0.05346424147928652
8638,2007-05-11,18.350000381469727,18.399999618530273,18.21999931335449,18.32999992370605,2109500.0,0.001091132452096133,2.0000317894268957,-0.10000190734137288,39.444474467505735,55.300361644131904,0.30368445938677624,0.2917563819380007,-0.4943655252809549,-1.0841076466821633,32.77544601653418,0.1800003051757848,0.13202559393531743,-0.2924997329711907,-0.6312822465861316,0.04628278064375024,-0.4618909897786594,-0.123108476163722,0.9308947602593207,17.808330132652316,-18.393786270697184,0.16939125680747,5,0.25999927520751953,0.4199991226196289,-0.6475000381469727,-1.080000877380371,-0.9899997711181641,4,-0.051226186077186764,-1.699994277975869,18.32999992370605,1.2352993975025381,18.59000015258789,-1.380962761126249,18.6299991607666,-0.051226186077186764
8639,2007-05-14,18.530000686645508,18.81999969482422,18.34000015258789,18.3799991607666,2921200.0,0.00980928073208931,-3.1739173701756425,7.499904634749765,46.35418632790071,53.800992344356494,0.13997134671813072,0.12775737958509836,-0.641202396243358,-1.2474021942273694,34.04993552848671,0.4799995422363281,0.09458306809964512,-0.11849946975707937,-0.44393174803466806,0.20693280852050933,-0.2812156088958737,0.04421666938171498,0.7084586219485587,49.20648376334413,11.666553260288914,0.16271613913879515,5,0.07999897003173828,0.24499893188476562,-0.8275003433227539,-1.2600011825561523,-1.6500015258789098,0,-0.07501355884993777,2.0000317894268957,18.350000381469727,-1.699994277975869,18.32999992370605,1.2352993975025381,18.59000015258789,-0.07501355884993777
8640,2007-05-15,18.51000022888184,18.700000762939453,18.46999931335449,18.559999465942386,2093800.0,-0.0010793554788199877,-2.5384547668648927,-0.3333248563145313,37.50001419156353,50.56025318045615,0.1630043631437701,0.15574285448177605,-0.5808172192443273,-1.20840728929279,35.06055863960347,0.2300014495849645,0.07998168349028845,-0.1384999275207477,-0.4639322057983364,0.186932350756841,-0.30121606665954204,0.024216211618046657,0.6877206799026432,48.333455191641626,11.907180174740226,0.16271613913879515,5,0.0999994277954066,0.26499938964843395,-0.8074998855590856,-1.1950006484985387,-1.5200004577636754,1,-0.05510537250951142,-3.1739173701756425,18.530000686645508,2.0000317894268957,18.350000381469727,-1.699994277975869,18.32999992370605,-0.05510537250951142
8641,2007-05-16,18.280000686645508,18.530000686645508,18.270000457763672,18.5,2189600.0,-0.012425690945019774,-1.1666706403134413,4.400053406576639,37.50001419156345,47.09728670807056,0.3568499066011235,0.37919346276966337,-0.3232338252146434,-0.9618352713037126,35.255212434105445,0.26000022888183594,0.06705171702887114,-0.35199947357177663,-0.7167398840647436,0.012740936921190382,-0.5343696788182584,-0.1696292683252949,0.8786113583217734,10.000222523866217,-25.871170097064475,0.1823702052464834,5,0.3299989700317383,0.529998779296875,-0.5775003433227539,-0.8650007247924805,-1.5,2,-0.04157550330055815,-2.5384547668648927,18.51000022888184,-3.1739173701756425,18.530000686645508,2.0000317894268957,18.350000381469727,-0.04157550330055815
8642,2007-05-17,18.530000686645508,18.63999938964844,18.479999542236328,18.549999237060547,3172400.0,0.013676148282786293,-1.666645474052352,0.09090278560467475,50.0,45.57521917839453,0.059841984589578345,0.1228928561681748,-0.5415314591297715,-1.1941198056705105,35.436802790221634,0.35999870300293324,0.053618802006013766,-0.0939994812011733,-0.4603983995964782,0.2723994371941316,-0.27719894039882575,0.08919997799647916,0.5910668490572633,51.66686269959625,13.024269286497876,0.18319945919765165,5,0.054999351501464844,0.28499889373779297,-0.8175010681152344,-1.090001106262207,-1.6700000762939453,3,-0.04749061173804747,-1.1666706403134413,18.280000686645508,-2.5384547668648927,18.51000022888184,-3.1739173701756425,18.530000686645508,-0.04749061173804747
8643,2007-05-18,18.739999771118164,18.770000457763672,18.459999084472656,18.530000686645508,2021100.0,0.011332923728599953,1.296302575622713,-10.50071530758226,55.61222454153101,44.732754081793445,-0.18006670947973902,-0.09098338846071385,-0.7173791088750967,-1.3859604595683166,35.14909673060804,0.3100013732910156,0.019790113043328006,0.115499591827394,-0.25153513634884916,0.48253432000363716,-0.06801777226072758,0.2990169559155156,0.345025035690675,85.45453914925197,42.68545395658322,0.18351736408812147,5,-0.2049999237060547,0.1399993896484375,-0.9600000381469727,-1.244999885559082,-1.7999992370605504,4,-0.07577375099451322,-1.666645474052352,18.530000686645508,-1.1666706403134413,18.280000686645508,-2.5384547668648927,18.51000022888184,-0.07577375099451322
8644,2007-05-21,18.8700008392334,18.8799991607666,18.280000686645508,18.280000686645508,1800100.0,0.006937090165582083,-1.0338926066013643,2.8095367847411445,56.716422159382034,45.40958381600597,-0.35001021168754676,-0.2213045283176598,-0.813915407708599,-1.4968627992659975,33.4699268499826,0.5999984741210938,-0.027970901847027108,0.23850059509277344,-0.1420956893727343,0.6190968795582812,0.048202452860017786,0.4287987373255291,0.1804229478372683,98.36092741115958,51.34269739330351,0.19029814223275446,5,-0.32000160217285156,0.014998435974121094,-1.0400009155273438,-1.3750009536743164,-1.7000007629394531,0,-0.08002120623875819,1.296302575622713,18.739999771118164,-1.666645474052352,18.530000686645508,-1.1666706403134413,18.280000686645508,-0.08002120623875819
8645,2007-05-22,18.84000015258789,18.979999542236328,18.3799991607666,18.850000381469727,1821900.0,-0.0015898614367377828,3.444471131770241,-0.016949536094138944,52.38095238095237,46.0302609171101,-0.3208265511037425,-0.18752958846557277,-0.7475294986151368,-1.4490213438037145,33.31647483273545,0.6000003814697266,-0.06480330468273365,0.19999990463256978,-0.1916495759404313,0.5916493852055709,0.004175164346069238,0.3958246449190703,0.1772066555341283,80.28175067966173,31.15384385733762,0.1958247402864997,5,-0.24000072479248047,0.044999122619628906,-0.9550004005432129,-1.3450002670288086,-1.75,1,-0.10403402207786416,-1.0338926066013643,18.8700008392334,1.296302575622713,18.739999771118164,-1.666645474052352,18.530000686645508,-0.10403402207786416
8646,2007-05-23,18.420000076293945,18.8700008392334,18.3799991607666,18.850000381469727,1835100.0,-0.02229299749959146,1.085108109862996,42.99904634751097,39.72602143195567,46.137145521372716,0.08104589374916671,0.20269583028715488,-0.28560310125402566,-1.0159963969977994,32.89971128937287,0.4900016784667969,-0.12012828785996632,-0.19450016021728445,-0.5728328681337942,0.1838325476992253,-0.3836665141755411,-0.005333806259027796,0.5653184320373725,19.999945504235683,-27.530218763872575,0.18916635395825557,5,0.17999935150146484,0.4649991989135742,-0.4850001335144043,-0.8500003814697266,-1.2199993133544922,2,-0.07763302384651749,3.444471131770241,18.84000015258789,-1.0338926066013643,18.8700008392334,1.296302575622713,18.739999771118164,-0.07763302384651749
8647,2007-05-24,18.0,18.530000686645508,17.969999313354492,18.420000076293945,3628600.0,-0.02280130697906313,-1.3333320087896718,0.976743670268448,34.11766465834165,45.54527776479894,0.5021155481951105,0.5982366277193947,0.16972825721380147,-0.5828864024159657,32.35613560113799,0.5600013732910156,-0.14779208785068576,-0.5795001983642578,-1.0441889854882866,-0.11481141124022898,-0.811844591926274,-0.3471558048022416,0.9799995422363281,2.9703643412755816,-39.74454789561423,0.23234439356201447,5,0.47499942779541016,0.7599992752075195,0.03499937057495117,-0.2800006866455078,-0.5100002288818359,3,-0.06777773963080513,1.085108109862996,18.420000076293945,3.444471131770241,18.84000015258789,-1.0338926066013643,18.8700008392334,-0.06777773963080513
8648,2007-05-25,17.889999389648438,18.149999618530273,17.65999984741211,18.020000457763672,2097100.0,-0.00611114501953125,1.5128232716459955,0.3095262964291715,30.620168792841397,43.797053594236786,0.6034636394463817,0.6933815726704111,0.3090299384912356,-0.4586857369713613,30.951133436476354,0.48999977111816406,-0.17079013211974114,-0.6575007438659668,-1.2153491495567295,-0.09965233817520414,-0.9364249467113481,-0.37857654102058547,1.0294001388549816,17.424211773545647,-19.26081925118176,0.27892420284538094,5,0.43000030517578125,0.7150001525878906,0.16750049591064453,-0.14999961853027344,-0.28999900817871094,4,-0.057573997453172376,-1.3333320087896718,18.0,1.085108109862996,18.420000076293945,3.444471131770241,18.84000015258789,-0.057573997453172376
8649,2007-05-29,17.979999542236328,18.280000686645508,17.809999465942386,17.860000610351562,2457200.0,0.005030752132946681,-3.2727146622278767,-0.9230611226855248,36.514540554871886,43.68755652349327,0.47745021882682437,0.5911607442347133,0.25417169376171955,-0.5355746918557074,29.567257855847746,0.47000122070312145,-0.15494373221284974,-0.5405005455017076,-1.1534994116845105,0.07249832068109541,-0.8469999785931108,-0.2340011124103043,0.8386480117797852,24.24240672774037,-11.855510339348353,0.3064994330914023,5,0.3400001525878906,0.625,0.22749996185302734,-0.13000011444091797,-0.39999961853027344,1,-0.05784199302873627,1.5128232716459955,17.889999389648438,-1.3333320087896718,18.0,1.085108109862996,18.420000076293945,-0.05784199302873627
8650,2007-05-30,18.18000030517578,18.229999542236328,17.81999969482422,17.969999313354492,1910400.0,0.011123513238675997,1.645164862886008,1.7500238420701275,42.02336016481846,44.190150520521605,0.25224217992185416,0.3774324607582358,0.08720335257633138,-0.7200504594055701,27.790371172025413,0.4099998474121094,-0.13643817649505152,-0.3194997787475593,-0.9495701088634725,0.3105705513683539,-0.6345349438055159,-0.004464613689602714,0.545955432312013,42.975209217057674,4.961382741402566,0.3150351650579561,5,0.1399993896484375,0.33500003814697266,0.3624992370605469,-0.04000091552734375,-0.6800003051757812,2,-0.055555567212740464,-3.2727146622278767,17.979999542236328,1.5128232716459955,17.889999389648438,-1.3333320087896718,18.0,-0.055555567212740464
8651,2007-05-31,18.25,18.440000534057614,18.15999984741211,18.15999984741211,2058500.0,0.0038503681875237117,-5.222226931716956,0.4285701310614799,48.31933143506976,44.003409568862686,0.19840361457311673,0.2825393317079623,0.04496060513917399,-0.7696493637459554,26.064838971700915,0.28000068664550426,-0.14489895602937608,-0.22450008392333842,-0.8523948175014802,0.4033946496548033,-0.5384474507124111,0.08944728286573422,0.3906792662817402,67.81604407505738,23.961259242933636,0.3139473667890716,5,0.06999969482421875,0.2650003433227539,0.2974996566772461,-0.1100006103515625,-0.6700000762939453,3,-0.06356163547463611,1.645164862886008,18.18000030517578,-3.2727146622278767,17.979999542236328,1.5128232716459955,17.889999389648438,-0.06356163547463611
8652,2007-06-01,18.25,18.479999542236328,18.170000076293945,18.26000022888184,1684100.0,0.0,-2.6470509037462553,-0.11111346585855683,47.881350110440216,43.14442352096371,0.17266634022958982,0.24633875979649744,0.06555274696721014,-0.7479237648700661,24.232209242217788,0.3099994659423828,-0.13558797827146662,-0.19350004196166992,-0.8000355741980805,0.4130354902747406,-0.49676780807987697,0.10976772415653713,0.31222491277216946,71.9512648982592,23.777242824143876,0.3032677661182057,6,0.06999969482421875,0.2650003433227539,0.34749937057495117,-0.1100006103515625,-1.0499992370605469,4,-0.05753420477044091,-5.222226931716956,18.25,1.645164862886008,18.18000030517578,-3.2727146622278767,17.979999542236328,-0.05753420477044091
8653,2007-06-04,18.15999984741211,18.25,18.0,18.170000076293945,1363600.0,-0.004931515210295334,1.941175150624376,0.9999999999996447,41.85021027026346,41.49262219995054,0.19192429209396522,0.30055538902558254,0.1793923132012587,-0.6349040763690397,21.9449269432619,0.25,-0.11089399152725932,-0.2510002136230476,-0.8443636823666054,0.34236325512051025,-0.5476819479948247,0.045681520748729554,0.33004706013125684,52.23885695740894,4.022125278223385,0.29668173437177847,6,0.15999984741210938,0.35500049591064453,0.5124998092651367,-0.020000457763671875,-0.9300003051757812,0,-0.0368942776389628,-2.6470509037462553,18.25,-5.222226931716956,18.25,1.645164862886008,18.18000030517578,-0.0368942776389628
8654,2007-06-05,17.899999618530273,18.09000015258789,17.8700008392334,18.07999992370605,1796600.0,-0.014317193340664391,1.199984741269145,17.999618539004032,37.848603761197054,39.8779167977555,0.33509919451224945,0.5086639428786626,0.4552217983740263,-0.3507674351286596,19.60175819157816,0.28999900817871094,-0.1381306242264202,-0.4615004539489753,-1.051782651719794,0.12878174382184326,-0.7566415528343846,-0.16635935506356603,0.5799999237060547,12.121203363870185,-34.59030445075785,0.2951410988854095,6,0.36500072479248047,0.43000030517578125,0.7849998474121094,0.23999977111816406,-0.46999931335449574,1,-0.016759734271166393,1.941175150624376,18.15999984741211,-2.6470509037462553,18.25,-5.222226931716956,18.25,-0.016759734271166393
8655,2007-06-06,17.809999465942386,17.899999618530273,17.530000686645508,17.889999389648438,5540800.0,-0.005027941592508078,6.399950409124721,0.44444326707073034,40.08437392359675,39.91773374127118,0.29461021001659304,0.5629444004414985,0.5577527313624451,-0.23643018408305494,18.024780868584266,0.3699989318847656,-0.2017905550668715,-0.51050062179565,-1.1351686650749144,0.11416742148361436,-0.8228346434352822,-0.19816660015601784,0.6044001007080055,29.473591220564426,-20.977739007299295,0.31233402163963203,6,0.22000122070312145,0.45500087738036754,0.8749999999999964,0.32999992370605113,-0.15999984741211293,2,-0.01291406789068994,1.199984741269145,17.899999618530273,1.941175150624376,18.15999984741211,-2.6470509037462553,18.25,-0.01291406789068994
8656,2007-06-07,17.219999313354492,17.959999084472656,17.040000915527347,17.040000915527347,4346500.0,-0.033127466046034226,-9.222292865393335,-2.24998211858957,25.830258822005845,38.9969108705672,0.7783401203744091,1.1015205364706873,1.150784750758767,0.3766393911350363,17.275573283955552,0.919998168945309,-0.3012157206704593,-1.0320007324218743,-1.8131099080093023,-0.2508915568344463,-1.4225553202155865,-0.6414461446281621,1.1059603652954095,12.49990065883042,-36.23629000847736,0.3905545877937139,6,0.5400009155273438,0.8000011444091797,1.4650001525878906,0.9200000762939453,0.10000038146973012,3,0.016260203124883965,6.399950409124721,17.809999465942386,1.199984741269145,17.899999618530273,1.941175150624376,18.15999984741211,0.016260203124883965
8657,2007-06-08,17.350000381469727,17.489999771118164,17.129999160766598,17.219999313354492,2229900.0,0.007549423536528099,-1.3225742939764664,0.7222345847771174,23.574205152007423,38.21402602158565,0.610657444507126,0.9426669591240469,1.0266782301059436,0.26878182960714625,17.05375765977059,0.36000061035156605,-0.3948916756459653,-0.8529996871948242,-1.7305110358334588,0.02451166144381034,-1.2917553615141415,-0.41424401287550694,0.8216442456054693,25.61980995857403,-17.708707361399938,0.4387556743193169,6,0.4099998474121094,0.6700000762939453,1.3349990844726562,0.7899990081787109,0.07999992370605113,4,0.013256457474316585,-9.222292865393335,17.219999313354492,6.399950409124721,17.809999465942386,1.199984741269145,17.899999618530273,0.013256457474316585
8658,2007-06-11,17.40999984741211,17.559999465942386,17.329999923706055,17.350000381469727,2857400.0,0.0034581823990311733,-3.5999732972210747,0.4615305613427624,21.484392171237957,36.54400953451521,0.5312793937636471,0.8523338291019655,0.9721024971031653,0.23054154907594082,17.16503972155988,0.22999954223633168,-0.43051784045871955,-0.7460001945495591,-1.6886375364278052,0.19663714732868698,-1.2173188654886822,-0.2746815236104361,0.6258475342773444,35.23801911709654,-1.0826195268688394,0.4713186709391232,6,0.35000038146972656,0.6100006103515625,1.2749996185302734,0.7299995422363281,0.22999954223632812,0,-0.012061980833611097,-1.3225742939764664,17.350000381469727,-9.222292865393335,17.219999313354492,6.399950409124721,17.809999465942386,-0.012061980833611097
8659,2007-06-12,17.139999389648438,17.389999389648438,17.030000686645508,17.270000457763672,2294900.0,-0.015508354975879324,-1.0571444141689372,-2.1667037543313095,19.642876605577086,34.057289139043945,0.7482854005404,1.0675957161697198,1.2464354040594472,0.5211117314503184,16.506494785310842,0.37999916076660156,-0.4228897986956497,-0.9465005874633796,-1.9741663292434382,0.08116515431667892,-1.4603334583534107,-0.43266771657334857,0.7763464161015641,11.827837903799733,-18.149953682947412,0.5138328708900299,6,0.6150007247924805,0.8650007247924805,1.5000004768371582,1.0,0.7600002288818359,1,0.005250884235284525,-3.5999732972210747,17.40999984741211,-1.3225742939764664,17.350000381469727,-9.222292865393335,17.219999313354492,0.005250884235284525
8660,2007-06-13,17.489999771118164,17.489999771118164,17.200000762939453,17.200000762939453,1535300.0,0.020420092994933636,1.0,-2.230743272983362,32.96704832223392,32.35147990428441,0.3242095106586298,0.6716997751264842,0.8917062897798473,0.19296711724601678,15.695264176734444,0.35000038146972656,-0.3877011022757273,-0.5455001831054673,-1.585834152837137,0.49483378662620225,-1.0656671679713021,-0.025333198239632537,0.30225771795720746,49.46235235968145,17.46968054763353,0.5201669848658348,6,0.2650003433227539,0.5150003433227539,1.2175002098083496,0.6499996185302734,0.05999946594238281,2,-0.0034305012422850556,-1.0571444141689372,17.139999389648438,-3.5999732972210747,17.40999984741211,-1.3225742939764664,17.350000381469727,-0.0034305012422850556
8661,2007-06-14,17.520000457763672,17.719999313354492,17.459999084472653,17.489999771118164,1806200.0,0.0017153051479765757,-4.777650624112196,0.10345099741520491,39.74361691375211,31.447287326874623,0.2008949286847077,0.61328591156785,0.8556160517492728,0.1855378847447895,15.343290995455552,0.2600002288818395,-0.3806901057799834,-0.47749948501586914,-1.5355989983981715,0.5806000283664332,-1.0065492417070203,0.05155027167528203,-0.48999977111816406,71.01460092105772,33.890497218526406,0.5290497566911514,6,0.11999988555908203,0.4849996566772461,1.232499599456787,0.6199989318847656,0.020000457763675428,3,0.007420043228879791,1.0,17.489999771118164,-1.0571444141689372,17.139999389648438,-3.5999732972210747,17.40999984741211,0.007420043228879791
8662,2007-06-15,17.649999618530273,17.8700008392334,17.549999237060547,17.75,2189200.0,0.007420043228879791,-1.1333358764551424,-3.333269756500731,44.91526451098785,31.787848909177335,-0.025887041579807146,0.4363509087505655,0.7273599966610682,0.07845656619364405,14.558454898041774,0.35000038146972656,-0.4030265270530329,-0.3035002708435073,-1.3413582466445355,0.734357704957521,-0.8224292587440196,0.21542871705700506,-0.6061989593505857,73.80938324530769,32.78088262430492,0.5189289879005137,6,-0.08999919891357422,0.35500049591064453,1.1575002670288086,0.48999977111816406,-0.5,4,-0.018696879934183896,-4.777650624112196,17.520000457763672,1.0,17.489999771118164,-1.0571444141689372,17.139999389648438,-0.018696879934183896
8663,2007-06-18,17.319999694824222,17.700000762939453,17.219999313354492,17.6200008392334,2143200.0,-0.018696879934183896,1.086958324522231,2.9999999999999645,37.307706415288166,31.72774920407635,0.19269183188609773,0.6898841259043103,1.0527253059349313,0.4258559530793775,13.680013921126472,0.48000144958496094,-0.46443517217373653,-0.562500190734859,-1.5675798175214553,0.4425794360517372,-1.0650400041281571,-0.0599603773415609,-0.24315102844238723,34.52368517854185,-8.271723721917432,0.502539813393298,6,0.17500019073485973,0.6850004196166957,1.3949999809265101,0.8199996948242152,-0.3400001525878942,0,0.006351074612572116,-1.1333358764551424,17.649999618530273,-4.777650624112196,17.520000457763672,1.0,17.489999771118164,0.006351074612572116
8664,2007-06-19,17.360000610351562,17.479999542236328,17.120000839233402,17.200000762939453,2172900.0,0.0023095217224105014,-1.2499940395298659,-0.5333307902115305,33.196744378017314,30.962457032345302,0.07603227184999639,0.5596510892147819,1.007814261219572,0.40302504632354896,13.49236580128344,0.35999870300292613,-0.5309614024152509,-0.446999263763427,-1.3626205761301051,0.4686220486032511,-0.9048099199467678,0.010811392419913801,-0.2514258570556649,31.99996948242155,-10.3276869323827,0.45781065618333944,6,0.13499927520751953,0.6449995040893555,1.3299989700317383,0.779998779296875,-0.9300003051757848,1,0.01612896137399411,1.086958324522231,17.319999694824222,-1.1333358764551424,17.649999618530273,-4.777650624112196,17.520000457763672,0.01612896137399411
8665,2007-06-20,16.879999160766598,17.5,16.870000839233402,17.430000305175778,3110200.0,-0.027649852114564166,-1.2105319515598918,-3.4375104308227833,25.96493294508241,30.977420823798248,0.4584509948013604,0.9331272385148033,1.4740028822001499,0.8947055717994878,13.215836791027904,0.629999160766598,-0.5936100161977258,-0.8290006637573271,-1.6974392982844009,0.039437970769746755,-1.263219981020864,-0.39478134649379015,0.9900016784668004,0.9998321533196054,-36.5296894949999,0.4342193172635362,6,0.4900016784668004,1.0450010299682653,1.8125004768371618,1.2600002288818395,-0.879999160766598,2,0.060426570407326574,-1.2499940395298659,17.360000610351562,1.086958324522231,17.319999694824222,-1.1333358764551424,17.649999618530273,0.060426570407326574
8666,2007-06-21,16.989999771118164,17.020000457763672,16.690000534057614,16.819999694824222,2950300.0,0.00651662415998433,1.8695464685248304,-0.30909040466917326,28.716246911034574,31.54875879702349,0.3491061962005588,0.7488979875012234,1.3486038381152632,0.7968229035233136,13.031767363584828,0.32999992370605824,-0.62630233417363,-0.6475000381469727,-1.5048615438389596,0.20986146754501434,-1.0761807909929644,-0.21881928530098094,0.8600010681152348,25.42365758251728,-7.4315284529733745,0.42868075284599294,6,0.29000091552734375,0.8450002670288086,1.7024998664855957,1.1499996185302734,-0.75,3,0.03296053404864341,-1.2105319515598918,16.879999160766598,-1.2499940395298659,17.360000610351562,1.086958324522231,17.319999694824222,0.03296053404864341
8667,2007-06-22,16.780000686645508,16.989999771118164,16.639999389648438,16.959999084472653,2639800.0,-0.012360158169609892,1.9166726271368286,-1.0588136296828206,27.597443412812297,32.227986712753975,0.5249522361236103,0.9094388599610781,1.542381056848214,1.018161169664726,14.283915987268239,0.35000038146972656,-0.6719874587913104,-0.7964991569519029,-1.716574097850767,0.12357578394696134,-1.256536627401335,-0.33646168650247077,1.0236001403808608,13.207652416751536,-16.485295888526274,0.4600374704494316,6,0.47499942779541016,1.029998779296875,1.9299988746643066,1.3599987030029297,-0.6200008392333984,4,0.04529202608952754,1.8695464685248304,16.989999771118164,-1.2105319515598918,16.879999160766598,-1.2499940395298659,17.360000610351562,0.04529202608952754
8668,2007-06-25,16.860000610351562,16.979999542236328,16.600000381469727,16.700000762939453,3597100.0,0.0047675757111096395,-1.1111028694951892,-0.8888959532059812,32.069003845604925,33.60866751720151,0.400888009116688,0.7887575335651427,1.445787315494787,0.950400060721627,15.591332869970742,0.37999916076660156,-0.6220407157596313,-0.6649992942810066,-1.6256021008268284,0.2956035122648153,-1.1453006975539175,-0.18469789100809564,0.8737841304321314,28.888926564927235,-2.9016982332428434,0.4803014032729109,6,0.375,0.9299993515014648,1.8399991989135742,1.279998779296875,-0.5400009155273402,0,0.017200415046287665,1.9166726271368286,16.780000686645508,1.8695464685248304,16.989999771118164,-1.2105319515598918,16.879999160766598,0.017200415046287665
8669,2007-06-26,16.940000534057614,17.299999237060547,16.860000610351562,16.989999771118164,3702300.0,0.004744953784695305,-3.1904813805631242,-0.3124955296474008,34.94813205437707,33.82878793188408,0.32356063910433264,0.6607242696743221,1.3465572472634584,0.8798753116835307,16.971329291638362,0.4399986267089844,-0.5739273914293612,-0.5329994201660178,-1.5024505962375088,0.43645175590547325,-1.0177250082017615,-0.04827383213027403,0.7030814579809643,37.77781074431093,5.4588795170883415,0.4847255880357448,6,0.29500007629394887,0.8499994277954137,1.7674989700317418,1.1999988555908239,-0.5799999237060511,1,0.0023612164650348433,-1.1111028694951892,16.860000610351562,1.9166726271368286,16.780000686645508,1.8695464685248304,16.989999771118164,0.0023612164650348433
8670,2007-06-27,17.170000076293945,17.209999084472653,16.739999771118164,16.829999923706055,2878300.0,0.013577304308457494,1.2381017257039264,-6.8001068131527935,49.01187379848468,34.858594252409915,0.04849537808419768,0.37015649244380455,1.096379886947382,0.6607845740775673,18.508018049613177,0.46999931335448863,-0.5197228199763515,-0.2524998664855964,-1.1707560427466106,0.6657563097754178,-0.7116279546161017,0.2066282216449089,0.38963538689912625,81.4286609573271,44.677643889781024,0.4591280881305067,6,0.06500053405761719,0.619999885559082,1.547499179840088,0.9699993133544922,-1.3699998855590803,2,-0.04309841396796854,-3.1904813805631242,16.940000534057614,-1.1111028694951892,16.860000610351562,1.9166726271368286,16.780000686645508,-0.04309841396796854
8671,2007-06-28,17.09000015258789,17.260000228881836,17.0,17.100000381469727,1819000.0,-0.004659284994209645,-1.7368368217637906,-0.029412424687812046,44.75806296554084,34.84112741402692,0.06826394763820076,0.37818608055385283,1.1516325591648098,0.7491034335690543,19.649382269947047,0.26000022888183594,-0.42999368087292567,-0.2744997978210435,-1.1160138729292477,0.5670142772871607,-0.6952568353751438,0.14625723973305682,0.39286450406731177,70.00008174364648,30.52572124499872,0.42075703755410165,6,0.06000041961669922,0.6450004577636719,1.6524991989135742,1.0499992370605469,-1.010000228881836,3,-0.06377999665628065,1.2381017257039264,17.170000076293945,-3.1904813805631242,16.940000534057614,-1.1111028694951892,16.860000610351562,-0.06377999665628065
8672,2007-06-29,17.200000762939453,17.399999618530273,17.040000915527347,17.209999084472653,3092400.0,0.006436548236946837,-1.181823436253739,0.9998092695018381,45.84982472011761,35.790251670119076,-0.12547707642673345,0.19551289548030581,1.0150736480827298,0.638725272937279,20.588286640101497,0.35999870300292613,-0.41009255434555314,-0.11199922561645437,-0.8449123652011608,0.620913913968252,-0.47845579540880934,0.2544573441759006,0.21223475170091177,75.00011920940324,33.544493753295185,0.3664565697923535,6,-0.15000057220458984,0.36499977111816406,1.5424985885620117,0.9399986267089844,-0.8100013732910156,4,-0.05581400867666164,-1.7368368217637906,17.09000015258789,1.2381017257039264,17.170000076293945,-3.1904813805631242,16.940000534057614,-0.05581400867666164
8673,2007-07-02,17.489999771118164,17.5,17.229999542236328,17.229999542236328,3133500.0,0.016860406704374498,-1.0769247698345743,-26.00438763831523,56.862749497918756,38.41980779455257,-0.43452003538756045,-0.15521229306998663,0.7000490934871877,0.3501908562854439,21.992403924583392,0.2999992370605469,-0.4147680461986383,0.21149978637695455,-0.4111690180778993,0.8341685908318084,-0.09983461585047237,0.5228341886043815,-0.8899993896484375,98.68418080655726,51.27160117136101,0.3113344022274265,7,-0.4399995803833008,0.05000019073486328,1.1274995803833008,0.6499996185302734,-0.9400005340576172,0,-0.07604345003493529,-1.181823436253739,17.200000762939453,-1.7368368217637906,17.09000015258789,1.2381017257039264,17.170000076293945,-0.07604345003493529
8674,2007-07-03,17.600000381469727,17.700000762939453,17.399999618530273,17.5,1353100.0,0.0062893431555790524,1.0,0.38461651322304957,52.38096417654607,41.35492237582631,-0.5664665061184486,-0.3044497646847688,0.5657851808667118,0.24151100921196544,23.071569200469032,0.3000011444091797,-0.4441069655077321,0.33650035858154226,-0.23552353186187958,0.9085242490249641,0.050488413359829565,0.622512303803255,-0.9820000076293951,89.58330435888317,40.677267358326304,0.2860119452217114,7,-0.4499998092651367,-0.06000041961669922,0.8624992370605469,0.5399990081787109,-1.8800001144409197,1,-0.07272731016489986,-1.0769247698345743,17.489999771118164,-1.181823436253739,17.200000762939453,-1.7368368217637906,17.09000015258789,-0.07272731016489986
8675,2007-07-05,17.579999923706055,17.690000534057614,17.239999771118164,17.530000686645508,1926900.0,-0.0011363896210325741,2.3333333333333948,0.4999904632932156,51.30433556714154,43.86471000428264,-0.4880526906232845,-0.31891470505911457,0.5627239306119591,0.2651244034345659,23.461455645683444,0.4500007629394496,-0.424818067611902,0.3279998779296882,-0.20572967705768264,0.8617294329170591,0.061135100436004564,0.5948646554233719,-0.9187195343017578,82.85704165099918,35.22958428949707,0.26686477749368526,7,-0.42999935150146484,-0.039999961853027344,0.8824996948242188,0.6399993896484375,-2.0699996948242188,3,-0.0693970033361242,1.0,17.600000381469727,-1.0769247698345743,17.489999771118164,-1.181823436253739,17.200000762939453,-0.0693970033361242
8676,2007-07-06,17.5,17.600000381469727,17.370000839233402,17.559999465942386,2151700.0,-0.004550621390969289,2.28567730684863,-1.2000076295110194,46.666677969463805,45.983513843910586,-0.3666595127871837,-0.2285817855791592,0.6098751908707172,0.34782975221990853,22.84966820562643,0.22999954223632457,-0.40027929631309433,0.2339999198913567,-0.31077029551320123,0.7787701352959147,-0.038385187810920485,0.5063850275936339,-0.7971707956542957,69.69684709418243,24.332754955686205,0.27238510770227875,7,-0.34999942779541016,0.039999961853027344,0.9175000190734863,0.7749996185302734,-1.5799999237060547,4,-0.09714284624372205,2.3333333333333948,17.579999923706055,1.0,17.600000381469727,-1.0769247698345743,17.489999771118164,-0.09714284624372205
8677,2007-07-09,17.579999923706055,17.65999984741211,17.440000534057614,17.5,1500800.0,0.0045714242117744774,-1.2000057220785978,-1.3333439298088665,56.49999952316319,48.69806891919484,-0.35899810811919153,-0.306164444158469,0.5046936486345786,0.2691118440096574,22.1389457102748,0.21999931335449574,-0.30038456529499413,0.3024998664855971,-0.2591844713001663,0.8641842042713606,0.021657697592715408,0.5833420353784788,-0.837283857016601,74.46797285890526,26.587035305809266,0.2808421688928809,7,-0.3599996566772461,-0.039999961853027344,0.8375000953674316,0.6999998092651367,-1.9099998474121094,0,-0.08532423245220266,2.28567730684863,17.5,2.3333333333333948,17.579999923706055,1.0,17.600000381469727,-0.08532423245220266
8678,2007-07-10,17.200000762939453,17.59000015258789,17.200000762939453,17.440000534057614,1932300.0,-0.021615424483260925,-2.249998013176613,-2.9999999999999556,46.58120006455641,49.99063203143698,0.08303390032759594,0.06039176962008597,0.8600568260452839,0.648835059531919,21.8334304921991,0.3899993896484375,-0.2190490014908626,-0.06699934005737163,-0.6260999558361355,0.4921012757213923,-0.34654964794675536,0.2125509678320121,-0.41899330840000104,0.0,-47.82887813931322,0.279550307889382,7,0.01999950408935547,0.22499942779541016,1.2174992561340332,1.1149988174438477,-1.720001220703125,1,-0.04709310100940878,-1.2000057220785978,17.579999923706055,2.28567730684863,17.5,2.3333333333333948,17.579999923706055,-0.04709310100940878
8679,2007-07-11,17.229999542236328,17.319999694824222,17.049999237060547,17.190000534057614,1984000.0,0.0017441149980361725,1.4545572769911879,-0.16666269301990935,59.25928168549301,51.12923290777124,0.11007285316466664,0.039506824877342694,0.805585097809967,0.6206480157701577,21.055402248413692,0.2700004577636754,-0.10783400974582946,-0.04150056838989258,-0.5977386804307585,0.5147375436509734,-0.31961962441032554,0.2366184876305404,-0.41223235536087444,28.124990686793282,-24.56880343257228,0.27811905602043213,7,0.12000083923339844,0.11500072479248047,1.1875004768371582,1.2100000381469727,-1.7199993133544922,2,-0.03946606635182315,-2.249998013176613,17.200000762939453,-1.2000057220785978,17.579999923706055,2.28567730684863,17.5,-0.03946606635182315
8680,2007-07-12,17.430000305175778,17.430000305175778,17.190000534057614,17.25,2256500.0,0.011607705644401278,1.6666596024245532,4.500119212244993,61.11113786968163,52.94624123045355,-0.05494656339450543,-0.17414808351793098,0.5803518018508704,0.4234807010006172,20.44234190075282,0.23999977111816406,-0.011574268092619633,0.16150016784667542,-0.3904064204268529,0.7134067561202038,-0.11445312629009052,0.43745346198344137,-0.5769437752577637,62.29519473697318,5.89778261978099,0.27595329413676484,7,-0.05999946594237926,-0.1500005722045863,0.8674998283386266,1.014999389648441,-1.4800004959106428,3,-0.09810671303540897,1.4545572769911879,17.229999542236328,-2.249998013176613,17.200000762939453,-1.2000057220785978,17.579999923706055,-0.09810671303540897
8681,2007-07-13,17.649999618530273,17.670000076293945,17.299999237060547,17.489999771118164,2195600.0,0.012621876620918293,2.699994277975929,0.8888865341415002,71.85929311091772,55.83618216276468,-0.20915062956211017,-0.40465573607592376,0.3323204506816104,0.20634551613655816,20.26644394814477,0.37000083923339844,0.08057330450987976,0.3749995231628418,-0.1922280175985982,0.9422270639242818,0.09138575278212002,0.6586132935435636,-0.7630653192914032,96.77412408208971,33.47125724981687,0.28361377038072055,7,-0.27499961853027344,-0.36999988555908203,0.4975008964538574,0.7950000762939453,-1.8999996185302734,4,-0.12124642696318866,1.6666596024245532,17.430000305175778,1.4545572769911879,17.229999542236328,-2.249998013176613,17.200000762939453,-0.12124642696318866
8682,2007-07-16,17.319999694824222,17.709999084472656,17.290000915527347,17.59000015258789,2235000.0,-0.018696879934183896,-1.545458749003004,-1.6875044703525992,60.26784649916052,56.214526274013764,0.15607407298442055,-0.1060852376244732,0.6260071711458188,0.536840717103054,20.48554603083108,0.41999816894530895,0.10145673741931205,0.061499595642093396,-0.4783354607142307,0.6013346519984175,-0.20841793253606866,0.33141712382025545,-0.40054273703733045,40.90916972516887,-25.64194518307358,0.2699175281781614,7,0.05999946594237926,-0.0849990844726598,0.5700006484985316,0.975000381469723,-1.5499992370605504,0,-0.08083138817540758,2.699994277975929,17.649999618530273,1.6666596024245532,17.430000305175778,1.4545572769911879,17.229999542236328,-0.08083138817540758
8683,2007-07-17,17.430000305175778,17.540000915527347,17.260000228881836,17.34000015258789,2288100.0,0.006351074612572116,-1.240005493164091,-0.33333333333332454,60.792953392604055,57.14919174246465,0.0409766318879079,-0.21863169879851796,0.4821571942067173,0.42574463881694413,20.049451876979216,0.28000068664551137,0.14710202408185324,0.16600017547607138,-0.3786927040955703,0.7106930550477131,-0.10634626430974947,0.4383466152618922,-0.46311081978774027,57.575932722595766,-12.093706793573588,0.27234643978582,7,-0.050001144409176135,-0.1949996948242152,0.4600000381469762,0.8649997711181676,-1.3199996948242152,1,-0.10097534125453844,-1.545458749003004,17.319999694824222,2.699994277975929,17.649999618530273,1.6666596024245532,17.430000305175778,-0.10097534125453844
8684,2007-07-18,17.639999389648438,17.700000762939453,17.280000686645508,17.290000915527347,2952200.0,0.012048140034185861,-1.2702772365016033,3.8888653414149403,60.44443803951524,58.16475868383951,-0.18187836441396144,-0.42855043431896434,0.23747201901499437,0.21378438350073026,19.222655447401735,0.4200000762939453,0.19049936149458446,0.36199932098388743,-0.2069366142482032,0.9309352562159781,0.07753135336784212,0.6464672885999327,-0.6285233283153246,86.53848269993297,17.598001307156707,0.2844679676160459,7,-0.26000022888183594,-0.404998779296875,0.2500009536743164,0.6550006866455078,-1.3099994659423828,2,-0.1224489751785166,-1.240005493164091,17.430000305175778,-1.545458749003004,17.319999694824222,2.699994277975929,17.649999618530273,-0.1224489751785166
8685,2007-07-19,17.899999618530273,17.93000030517578,17.670000076293945,17.75,1904600.0,0.01473924251008829,1.4761809611175194,0.428572207084473,66.66666666666671,60.38697965019539,-0.4377468223186831,-0.6410854934888022,-0.04652636039706337,-0.05163484534791252,18.107410970617092,0.29000091552734375,0.1861481940109755,0.5709995269775376,-0.02969781130545357,1.1716968652605289,0.27065085783604204,0.8713481961190332,-0.8466121758087866,95.5222860851816,25.612233341606327,0.3003486691414949,7,-0.4099998474121094,-0.6349992752075195,-0.01999950408935547,0.3900003433227539,-1.3699989318847656,3,-0.13351952182022864,-1.2702772365016033,17.639999389648438,-1.240005493164091,17.430000305175778,-1.545458749003004,17.319999694824222,-0.13351952182022864
8686,2007-07-20,17.549999237060547,17.920000076293945,17.549999237060547,17.889999389648438,1679700.0,-0.019553094353555345,-1.1764745481268724,-2.2666734483679414,56.55428303644398,60.39301115167103,-0.0892989255817831,-0.2603273766475098,0.27620353052277835,0.3025122975114449,16.49574666892536,0.37000083923339844,0.17992162432632597,0.19299917221069407,-0.393195796794636,0.7791941412160241,-0.1000983122919692,0.48609665671335733,-0.42648276534271545,43.283429127772415,-24.9094432433453,0.29309748450266476,7,-0.05999946594238281,-0.28499889373779297,0.3300008773803711,0.7400007247924805,-1.6499996185302734,4,-0.0911680625271295,1.4761809611175194,17.899999618530273,-1.2702772365016033,17.639999389648438,-1.240005493164091,17.430000305175778,-0.0911680625271295
8687,2007-07-23,17.540000915527347,17.889999389648438,17.5,17.790000915527344,2299400.0,-0.0005697049554330702,-1.3636195496370278,0.7352937876560836,51.04605014815892,60.88910560540464,-0.09562738658206271,-0.20076575528485208,0.266634788560868,0.3171203343934863,14.659906819157975,0.3899993896484375,0.17727991192216308,0.14500083923340057,-0.3789311741382768,0.668932852605078,-0.11696516745243812,0.40696684591923926,-0.35196573713287904,41.791142501701486,-21.613482629676334,0.2619660066858384,7,-0.05000114440918324,-0.2750005722045934,0.28249931335448863,0.74999904632568,-1.7900009155273473,0,-0.10205249840909314,-1.1764745481268724,17.549999237060547,1.4761809611175194,17.899999618530273,-1.2702772365016033,17.639999389648438,-0.10205249840909314
8688,2007-07-24,17.149999618530273,17.719999313354492,17.129999160766598,17.520000457763672,3192300.0,-0.022234964460681628,-1.878037207095274,1.4800033569336148,41.57301364148105,58.92396471162553,0.32020872879822093,0.22353632328099593,0.6314889692765959,0.7101490075311645,12.930865728819398,0.5900001525878942,0.18353154954332496,-0.259500408172606,-0.7348935217396608,0.21589270539444883,-0.4971969649561352,-0.02180385138907681,0.7800006866455078,2.5000536441039922,-55.21403123110196,0.23769655678352772,7,0.38000011444091797,0.11500072479248047,0.6325006484985352,1.140000343322754,-0.9099998474121094,1,-0.08046642515814029,-1.3636195496370278,17.540000915527347,-1.1764745481268724,17.549999237060547,1.4761809611175194,17.899999618530273,-0.08046642515814029
8689,2007-07-25,16.979999542236328,17.34000015258789,16.770000457763672,17.290000915527347,2943900.0,-0.009912541112261253,1.780487351017408,0.8378396490486572,39.36168701737107,56.507359061368795,0.504020042650879,0.4181241119099113,0.76804519885156,0.8876474853378902,12.450049315179962,0.5699996948242188,0.152302633915383,-0.4315004348754883,-0.8988455244496727,0.03584465469869613,-0.6651729796625787,-0.19782789008839785,0.9340007400512711,18.103371732431835,-34.92540016677708,0.2336725447870918,7,0.37000083923339844,0.2850008010864258,0.7700004577636719,1.3100004196166992,-0.8899993896484375,2,-0.05123668759358424,-1.878037207095274,17.149999618530273,-1.3636195496370278,17.540000915527347,-1.1764745481268724,17.549999237060547,-0.05123668759358424
8690,2007-07-26,16.430000305175778,16.879999160766598,16.209999084472653,16.780000686645508,3952800.0,-0.03239100423368524,1.4363757425691386,1.1290284870485434,33.73859213197697,52.27172561926427,1.002696065079956,0.9590108820239536,1.2781647835139154,1.4453761170454378,12.059955157655844,0.7700004577636754,0.16035741866508246,-0.9444996833801298,-1.579462380404781,-0.30953698635547866,-1.2619810318924571,-0.6270183348678025,1.4382399841308633,12.865560999985473,-36.48280647837724,0.3174813485123258,7,0.639999389648441,0.639999389648441,1.3199996948242223,1.8599996566772496,-0.1100006103515554,3,-0.006086450372019825,1.780487351017408,16.979999542236328,-1.878037207095274,17.149999618530273,-1.3636195496370278,17.540000915527347,-0.006086450372019825
8691,2007-07-27,16.0,16.5,16.0,16.350000381469727,4238100.0,-0.026171655337116406,-1.857139743107667,0.9999999999999899,28.296689333040547,48.719374823028716,1.31200112525638,1.373588752317822,1.6698812702296735,1.8752550234098564,11.92044509899609,0.5,0.12212904916723843,-1.3199999809265144,-2.1982756565849435,-0.44172430526808526,-1.759137818755729,-0.8808621430972998,1.768745817016601,0.0,-44.26363382261138,0.43913783782921406,7,0.9650001525878906,0.9650001525878906,1.6475005149841309,2.2100000381469727,0.4799995422363281,4,0.03312504291534424,1.4363757425691386,16.430000305175778,1.780487351017408,16.979999542236328,-1.878037207095274,17.149999618530273,0.03312504291534424
8692,2007-07-30,16.239999771118164,16.270000457763672,15.850000381469727,15.949999809265135,2429100.0,0.014999985694885254,1.3999912807252257,-0.8285704165099969,36.285692643134304,45.996345850865424,1.0087761432078715,1.1151550888077786,1.3855376892821418,1.6368475582601256,12.294689340973171,0.4200000762939453,0.06446729707867149,-1.0320001602172866,-2.034094736834483,-0.029905583600090324,-1.5330474485258847,-0.5309528719086885,1.3872463805371105,20.85559424653566,-27.80883853291956,0.5010472883085973,7,0.6500005722045898,0.6500005722045898,1.3175005912780762,1.880000114440918,0.0699996948242223,0,-0.020935970282004557,-1.857139743107667,16.0,1.4363757425691386,16.430000305175778,1.780487351017408,16.979999542236328,-0.020935970282004557
8693,2007-07-31,16.15999984741211,16.549999237060547,16.149999618530273,16.40999984741211,3640100.0,-0.004926103745908295,-1.9629551138049421,-0.8620690789149105,34.929578524216865,43.161361460276716,0.9942359010699029,1.1493327762713506,1.4125799898417313,1.7176714074020438,12.697567900443305,0.39999961853027344,-0.04590471778837468,-1.0455000877380378,-2.157207601710052,0.06620742623397646,-1.601353844724045,-0.4896463307520307,1.28952172722461,20.805336480672413,-29.199042172450486,0.555853756986007,7,0.7300004959106445,0.7300004959106445,1.372499942779541,1.9349994659423828,0.0,1,-0.025371277925956615,1.3999912807252257,16.239999771118164,-1.857139743107667,16.0,1.4363757425691386,16.430000305175778,-0.025371277925956615
8694,2007-08-01,16.319999694824222,16.40999984741211,15.390000343322756,15.4399995803833,3224200.0,0.009900980750178423,-1.0816346390580762,-3.520000457763686,34.188017932346256,39.55262271201888,0.7010231872172099,0.9365384964188941,1.1961988958436685,1.5579971955653882,14.077351290506062,1.0199995040893537,-0.11007177845552718,-0.8215002059936474,-1.9838077628579924,0.3408073508706977,-1.4026539844258217,-0.24034642756147306,0.9695697604957978,62.41611339644692,13.389501074451879,0.5811537784321726,8,0.3350005149841273,0.3400006294250453,1.1925005912780726,1.7550001144409144,-0.46999931335449574,2,-0.004901956201104007,-1.9629551138049421,16.15999984741211,1.3999912807252257,16.239999771118164,-1.857139743107667,16.0,-0.004901956201104007
8695,2007-08-02,16.360000610351562,16.479999542236328,15.880000114440918,16.319999694824222,8890800.0,0.0024510365364789344,3.2857288828337876,0.0454555799151838,30.630645079069012,36.67221849453278,0.4689116758527838,0.8437093844932733,1.100086248465061,1.519835226037074,15.070058925113855,0.5999994277954102,-0.18986252252302194,-0.7204993247985847,-1.9135576261252112,0.4725589765280436,-1.3170284754618997,-0.12397017413526967,0.7016205515287872,83.62079242189931,38.95537392836613,0.5965291506633139,8,0.2799992561340332,0.2999997138977051,1.1524996757507324,1.7149991989135742,-0.4700002670288068,3,-0.016503694846614625,-1.0816346390580762,16.319999694824222,-1.9629551138049421,16.15999984741211,1.3999912807252257,16.239999771118164,-0.016503694846614625
8696,2007-08-03,15.800000190734865,16.440000534057614,15.75,16.379999160766598,3342600.0,-0.03422985322276606,-1.0294152708647906,-14.499642380317768,28.651694874617235,34.18395679747259,0.8432455408875779,1.3384426001003131,1.6098507093913366,2.0832270183096053,16.17250730706332,0.6900005340576136,-0.3073425823279514,-1.195499753952026,-2.4997674732968935,0.10876796539284328,-1.8476336136244615,-0.5433658942795905,1.0610264729185719,35.34484813955234,-9.3910598621177,0.6521338596724345,8,0.754999637603758,0.8600001335144025,1.7125000953674299,2.2749996185302717,0.14999961853026988,4,0.03291136062101341,3.2857288828337876,16.360000610351562,-1.0816346390580762,16.319999694824222,-1.9629551138049421,16.15999984741211,0.03291136062101341
8697,2007-08-06,16.079999923706055,16.100000381469727,15.390000343322756,15.869999885559082,6993800.0,0.01772150187285315,4.679978637776789,-0.36206967425387515,31.903477920263654,33.10956393955954,0.3736595119018027,0.9911199861495348,1.2953728117677983,1.8070039019873576,17.66817300288032,0.7100000381469709,-0.4726067656359021,-0.8405000209808335,-2.1753994187779995,0.4943993768163324,-1.5079497198794165,-0.17305032208225057,0.6045035815077,59.48277917403498,15.694776841727354,0.6674496988985831,8,0.2850003242492676,0.5800004005432129,1.3625006675720215,1.994999885559082,-0.039999008178707385,0,0.02487559828533148,-1.0294152708647906,15.800000190734865,3.2857288828337876,16.360000610351562,-1.0816346390580762,16.319999694824222,0.02487559828533148
8698,2007-08-07,16.389999389648438,16.479999542236328,15.720000267028807,15.979999542236328,5604600.0,0.019278573844105695,1.576268063233446,1.9523798711177516,33.68146181592539,32.47842780606558,-0.06200356472384172,0.6506868831551103,0.9573327279829584,1.4999076089224346,18.277160544360722,0.7599992752075213,-0.5894648084347835,-0.49000048637390137,-1.8382779785754266,0.8582770058276239,-1.164139232474664,0.18413825972686126,0.1391637361383964,91.74309919882549,51.158385162891676,0.6741387461007624,8,-0.25499963760375977,0.2700009346008301,0.9175009727478027,1.6850004196166992,-0.23999977111816406,1,-0.00488102054211037,4.679978637776789,16.079999923706055,-1.0294152708647906,15.800000190734865,3.2857288828337876,16.360000610351562,-0.00488102054211037
8699,2007-08-08,16.549999237060547,16.979999542236328,16.25,16.370000839233402,3820400.0,0.009762041084221185,-2.476187664906154,0.4390206458936078,31.903477920263583,32.27452622698631,-0.32342504874383593,0.460754170785723,0.7676719203199731,1.3458465152132284,18.16003954226497,0.7299995422363281,-0.6945887507910626,-0.2960006237030015,-1.6414082954754754,1.0494070480694724,-0.9687044595892402,0.3767032121832372,-1.1599988937377912,72.95594202376986,37.69617367541747,0.6727038358862374,8,-0.36499929428100586,0.1100010871887207,0.7450008392333984,1.5250005722045898,-0.279998779296875,2,-0.02356491888985157,1.576268063233446,16.389999389648438,4.679978637776789,16.079999923706055,-1.0294152708647906,15.800000190734865,-0.02356491888985157
8700,2007-08-09,15.720000267028807,16.450000762939453,15.720000267028807,16.200000762939453,3587300.0,-0.05015099747999485,-2.0416655904727885,-2.6666931578557596,28.26603583687674,32.27112028296811,0.44172069912200307,1.2185514497056236,1.5513061159906574,2.1744633854692648,18.65334148786706,0.8299989700317401,-0.7701784441411128,-1.040499591827393,-2.44565492131939,0.364655737664604,-1.7430772565733914,-0.33792192708139446,-0.29819993972778036,20.754722639579704,-12.932844194915155,0.7025776647459985,8,0.4649996757507342,0.9400000572204608,1.6250000000000018,2.35499954223633,0.3900003433227557,3,0.008269727241263736,-2.476187664906154,16.549999237060547,1.576268063233446,16.389999389648438,4.679978637776789,16.079999923706055,0.008269727241263736
8701,2007-08-10,15.510000228881836,15.890000343322756,15.300000190734865,15.630000114440918,5526000.0,-0.013358780825686534,-1.185185904692622,0.24999950329513912,26.9841184026711,31.237612034027762,0.6424670078691541,1.3281002091736411,1.709288575138384,2.3784930659001375,20.094133164257638,0.5900001525878906,-0.8386032735638906,-1.143499660491944,-2.5888007041808834,0.30180138319699523,-1.866150182336412,-0.4208491386474744,1.4699993133544922,12.500007095793691,-19.329619347376266,0.7226505218444695,8,0.6299996376037598,1.1050000190734863,1.8350000381469727,2.564999580383301,0.8899993896484375,4,0.02450032938963509,-2.0416655904727885,15.720000267028807,-2.476187664906154,16.549999237060547,1.576268063233446,16.389999389648438,0.02450032938963509
8702,2007-08-13,15.920000076293945,16.280000686645508,15.43000030517578,15.510000228881836,2456500.0,0.026434548121323065,-1.9824590756381133,-3.416668653490054,36.11738163562738,31.369590157517816,0.20372555290882133,0.8514947256532359,1.250962892980457,1.96101426559364,21.44712401022804,0.8500003814697283,-0.8328194837873326,-0.6634998321533203,-2.108494954800186,0.7814952904935453,-1.385997393476753,0.05899772917011248,1.026399478912353,36.90476933845056,1.3087562844788607,0.7224975613234327,8,0.2199997901916504,0.695000171661377,1.4250001907348633,2.065000534057617,0.7999992370605469,0,0.0018844053283555429,-1.185185904692622,15.510000228881836,-2.0416655904727885,15.720000267028807,-2.476187664906154,16.549999237060547,0.0018844053283555429
8703,2007-08-14,15.670000076293945,16.049999237060547,15.619999885559082,16.0,1897500.0,-0.015703517512683174,1.0000044357110223,-0.804878162245648,35.47671891929839,31.512779156068053,0.42120361382762184,1.014914510490069,1.4516370801847316,2.203921687880296,22.789917524651177,0.42999935150146484,-0.7692855689223563,-0.8254998207092292,-2.2677999411416465,0.6168002997231898,-1.5466498809254396,-0.10434976049302058,1.2434714916229233,22.02381121328415,-15.132845249050728,0.7211500602162093,8,0.4699997901916504,0.945000171661377,1.7100000381469727,2.315000534057617,0.8400001525878906,1,0.023612050889084024,-1.9824590756381133,15.920000076293945,-1.185185904692622,15.510000228881836,-2.0416655904727885,15.720000267028807,0.023612050889084024
8704,2007-08-15,15.479999542236328,16.09000015258789,15.390000343322756,15.710000038146973,2829900.0,-0.012125113792759712,-2.414642429317444,0.6969713608646649,38.55420662332621,32.39317488320774,0.5358721772158468,1.0907178372660624,1.597468854098306,2.3829383786372524,24.8002768865684,0.6999998092651349,-0.766708829717917,-0.9075003623962417,-2.3119423900148526,0.49694166522236927,-1.609721376205549,-0.2052793485869362,1.4012025981369014,15.652109733858524,-23.561947870471975,0.7022210138093058,8,0.6600003242492676,1.1350007057189941,1.8425006866455078,2.5050010681152344,1.1300010681152344,2,0.04328165995521438,1.0000044357110223,15.670000076293945,-1.9824590756381133,15.920000076293945,-1.185185904692622,15.510000228881836,0.04328165995521438
8705,2007-08-16,15.510000228881836,15.670000076293945,14.979999542236328,15.390000343322756,3503300.0,0.001938028910378975,2.1363690549728744,-0.5217375079299844,43.46666971842448,34.03928319918632,0.4164089782190601,0.9196339058343668,1.5256387715740338,2.3407394203942076,26.46213873793204,0.6900005340576172,-0.7525483136945113,-0.7579997062683113,-2.020071364484753,0.5040719519481307,-1.3890355353765322,-0.12696387716009028,1.3395778724986265,40.769247698345744,-3.26446228361268,0.6310358291082214,8,0.4699993133544922,0.9449996948242188,1.8375000953674316,2.4750003814697266,1.0799999237060547,3,0.049000658779269735,-2.414642429317444,15.479999542236328,1.0000044357110223,15.670000076293945,-1.9824590756381133,15.920000076293945,0.049000658779269735
8706,2007-08-17,15.949999809265135,16.530000686645508,15.289999961853027,16.530000686645508,2463500.0,0.028368766853011262,3.2758581000534384,-4.833345254273744,46.329114229666494,35.64213167800886,-8.442776867312318e-05,0.37273046257587517,1.0670805757167106,1.8895392594243905,28.006805693813053,1.2400007247924805,-0.7389558229650408,-0.23800015449524103,-1.3520747146254575,0.8760744056349754,-0.7950374345603475,0.3190371255698672,0.8247951497495638,62.58061618390261,14.969989643130333,0.5570372800651078,8,0.029999732971193183,0.5050001144409197,1.37500047683716,1.8500003814697283,0.8800001144409197,4,0.01003139830719535,2.1363690549728744,15.510000228881836,-2.414642429317444,15.479999542236328,1.0000044357110223,15.670000076293945,0.01003139830719535
8707,2007-08-20,15.75,16.079999923706055,15.550000190734865,15.920000076293945,1698700.0,-0.012539173144626492,1.1632652266826449,0.29310313643276925,44.9631464600169,36.89565219401903,0.16559637331276633,0.4550844625789665,1.2416241516255617,2.0777004890299082,29.78693795942644,0.5299997329711896,-0.7243303808628347,-0.34849991798400737,-1.2774781146642944,0.5804782786962797,-0.8129890163241527,0.11598918035613615,0.9530031423435652,49.67741220972944,-1.269214169833532,0.46448909834014374,8,0.22999954223632812,0.7049999237060547,1.5774998664855957,2.0500001907348633,1.0900001525878906,0,0.041269817049541135,3.2758581000534384,15.949999809265135,2.1363690549728744,15.510000228881836,-2.414642429317444,15.479999542236328,0.041269817049541135
8708,2007-08-21,15.770000457763672,15.93000030517578,15.59000015258789,15.739999771118164,1681300.0,0.0012698703342013395,-1.0606074617807597,-0.1764745481268723,43.002554779242544,38.1288829561278,0.05408824021291103,0.3440359019031227,1.1939407571364775,2.0452188651266496,30.87579096075147,0.34000015258788885,-0.6527529778707564,-0.2594995021820061,-1.0550519706611006,0.5360529662970883,-0.6572757364215533,0.1382767320575411,0.8640825405756054,50.96776337081168,1.4111452274140532,0.3977762342395473,8,-0.015000343322753906,0.6849994659423828,1.5374994277954102,2.0299997329711914,1.1499996185302734,1,0.06024088953802975,1.1632652266826449,15.75,3.2758581000534384,15.949999809265135,2.1363690549728744,15.510000228881836,0.06024088953802975
8709,2007-08-22,16.110000610351562,16.139999389648438,15.760000228881836,15.850000381469727,2262200.0,0.021559932956153327,1.3750111759481674,8.66647593616886,47.044916937888964,40.21542530068472,-0.396595628152264,-0.06796908537180713,0.8383419905692975,1.6955459702869788,31.07200872355147,0.37999916076660156,-0.6021662052689472,0.12400059700012278,-0.5363786735625204,0.784379867562766,-0.20618903828119883,0.4541902322814444,0.4579190497435981,72.90324089057118,26.5130910372051,0.33018963528132145,8,-0.35500049591064453,0.3449993133544922,1.1974992752075195,1.6899995803833008,0.7099990844726598,2,0.02482927395255663,-1.0606074617807597,15.770000457763672,1.1632652266826449,15.75,3.2758581000534384,15.949999809265135,0.02482927395255663
8710,2007-08-23,16.329999923706055,16.389999389648438,16.110000610351562,16.260000228881836,2252300.0,0.013656071075076825,1.9473768747364828,0.26922935847118806,56.81233863836335,43.52967199353941,-0.5821904118908154,-0.31183209707045023,0.5936955801659423,1.460508471825829,30.117471719701822,0.279998779296875,-0.5757582268035897,0.3489999294280999,-0.2986156786322738,0.9966155374884753,0.02519212539791127,0.6728077334582885,0.17440293167475218,83.87091564217238,34.59303272253214,0.3238078040301877,8,-0.5749998092651367,0.125,0.9774999618530273,1.4700002670288086,0.6499996185302734,3,0.01714639852747535,1.3750111759481674,16.110000610351562,-1.0606074617807597,15.770000457763672,1.1632652266826449,15.75,0.01714639852747535
8711,2007-08-24,16.530000686645508,16.540000915527347,16.200000762939453,16.399999618530273,1920500.0,0.012247444205380154,3.5332892528353956,1.85716621253406,55.905522651144885,45.72835432859691,-0.6954190826830313,-0.4954949548771097,0.369896416999012,1.2456814721249323,28.704392744110578,0.3400001525878942,-0.5522911226462224,0.5225006580352769,-0.17019417242215695,1.2151954884927108,0.17615324280655997,0.8688480732639938,-1.5500011444091797,98.98987661004635,48.89596954151159,0.3463474152287167,8,-0.7700004577636701,-0.0800008773803711,0.8474993705749512,1.2599992752075195,0.3299999237060547,4,0.003629731606173303,1.9473768747364828,16.329999923706055,1.3750111759481674,16.110000610351562,-1.0606074617807597,15.770000457763672,0.003629731606173303
8712,2007-08-27,15.899999618530273,16.510000228881836,15.869999885559082,16.469999313354492,2041000.0,-0.038112585719624836,-1.0317498281870172,-4.384577012236274,44.06780091534237,46.682918994824014,-0.07660977049101092,0.11354988968744806,0.9640968432859509,1.8602358010442614,27.185172125250563,0.6600008010864258,-0.4509282944677171,-0.09050040245056223,-0.775819277349374,0.5948184724482477,-0.4331598398999681,0.2521590349988436,-0.8888000488281254,32.631496524612686,-11.690343482604334,0.34265943744940536,8,-0.13999938964843572,0.5349998474121094,1.4775004386901855,1.890000343322754,0.9899997711181641,0,0.05849058663447604,3.5332892528353956,16.530000686645508,1.9473768747364828,16.329999923706055,1.3750111759481674,16.110000610351562,0.05849058663447604
8713,2007-08-28,15.75,16.020000457763672,15.649999618530273,15.770000457763672,1616200.0,-0.00943393849868146,-2.3636253294492997,0.03508854117867516,40.2912733725389,46.8759264114032,0.09602978757549252,0.24375592780668676,1.0864531911377568,1.9924822508877291,26.565807663923547,0.37000083923339844,-0.31901230236638867,-0.2200000286102295,-0.9084918030636082,0.46849174584314746,-0.5642459158369171,0.12424585861645987,-0.7082244033813474,11.235981543749968,-28.246716414730518,0.3442458872266886,8,0.010000228881837714,0.5999994277954102,1.627500057220459,2.0399999618530273,1.1399993896484375,1,0.06920635889446936,-1.0317498281870172,15.899999618530273,3.5332892528353956,16.530000686645508,1.9473768747364828,16.329999923706055,0.06920635889446936
8714,2007-08-29,16.239999771118164,16.25,15.800000190734865,15.8100004196167,1101700.0,0.031111096578930963,-1.000000000000008,-21.499475491131033,56.87829733382551,48.366107257558866,-0.30712408912037503,-0.2661923575167613,0.5726444987751194,1.48707905188909,24.72810133956794,0.5,-0.25028142291117206,0.273999738693238,-0.4068170280296215,0.9548165054160975,-0.06640864466818996,0.6144081220546678,-1.1682596681213369,66.29205536874969,23.430787000146225,0.3404083833614293,8,-0.32499933242797674,-0.07999992370605469,1.1575002670288086,1.5500001907348633,0.639999389648434,2,0.041871940564009114,-2.3636253294492997,15.75,-1.0317498281870172,15.899999618530273,3.5332892528353956,16.530000686645508,0.041871940564009114
8715,2007-08-30,16.09000015258789,16.280000686645508,15.979999542236328,16.030000686645508,1234800.0,-0.009236429842630844,-2.7499731782040127,0.1395338521625152,57.79569534114869,49.64017182550135,-0.07397906970129497,-0.14488601775440024,0.7120755478678973,1.6190499024693992,22.969103624135006,0.3000011444091797,-0.15708136693037567,0.1375001430511471,-0.5207549736781338,0.7957552597804298,-0.19162741531349425,0.46662770141578847,-0.9888948333404528,49.438190207386164,2.6233875242182947,0.32912755836464097,8,-0.04499959945678356,-0.1100006103515625,1.2175002098083496,1.6999998092651367,0.6399993896484375,3,0.04536976602321041,-1.000000000000008,16.239999771118164,-2.3636253294492997,15.75,-1.0317498281870172,15.899999618530273,0.04536976602321041
8716,2007-08-31,16.319999694824222,16.40999984741211,16.059999465942386,16.299999237060547,1135100.0,0.014294564329095927,2.49999046329318,0.33334392980900474,55.64971066498567,50.82756784827565,-0.27488140121586824,-0.3519771004233778,0.4704159589649315,1.37089862610825,20.87055472185142,0.350000381469723,-0.059586187144516245,0.3414997100830117,-0.3322883080519361,1.0152877282179578,0.004605701015538699,0.6783937191504847,-1.1901164636511865,77.90693032416074,28.605974314736955,0.33689400906747335,8,-0.2549991607666051,-0.3400001525878942,0.7499999999999964,1.2749996185302699,0.4799995422363246,4,0.040441167877069306,-2.7499731782040127,16.09000015258789,-1.000000000000008,16.239999771118164,-2.3636253294492997,15.75,0.040441167877069306
8717,2007-09-04,16.479999542236328,16.540000915527347,16.200000762939453,16.200000762939453,1194900.0,0.009803912402207349,-1.4285831062670553,13.9996185390019,61.73912009880618,52.90940843933828,-0.3580990456379496,-0.5064388636141217,0.307144806104823,1.1944511762846233,18.201315156339138,0.3400001525878942,0.01889395085508383,0.48149957656860387,-0.22778523407293605,1.190784387210142,0.1268571712478348,0.8361419818893729,-1.3219139573762053,93.25828248863591,38.833650745553214,0.3546424053207692,9,-0.38499927520751953,-0.5,0.4850006103515625,1.010000228881836,0.18000030517578125,1,0.023058317880491286,2.49999046329318,16.319999694824222,-2.7499731782040127,16.09000015258789,-1.000000000000008,16.239999771118164,0.023058317880491286
8718,2007-09-05,16.309999465942386,16.479999542236328,16.149999618530273,16.459999084472653,1024300.0,-0.010315538896603194,2.4736736435275812,-0.5357152588555605,62.099123175785316,54.58209802132676,-0.11560144624803925,-0.36126154837518953,0.46925168275128826,1.3463691337379835,16.422453212884864,0.3299999237060547,0.05319037311710062,0.3154994964599638,-0.3853411442876542,1.0163401372075835,-0.03492082391384699,0.6659198168337745,-1.1242755744689195,68.9187534715645,9.19351955619625,0.3504203203738099,9,-0.21499919891357777,-0.32999992370605824,0.5800008773803675,1.105000495910641,0.23000144958496094,2,0.03556100200476231,-1.4285831062670553,16.479999542236328,2.49999046329318,16.319999694824222,-2.7499731782040127,16.09000015258789,0.03556100200476231
8719,2007-09-06,16.15999984741211,16.420000076293945,16.040000915527347,16.309999465942386,1954700.0,-0.009196788684358803,1.0540448586760776,1.000000000000071,59.15492617216002,54.84238552508194,0.04720000873641794,-0.25505457304799606,0.6068733210551365,1.4756340987585013,15.800475812266585,0.379999160766598,0.11012977547204983,0.18499984741210973,-0.47103279214902116,0.8410324869732388,-0.14301647236845483,0.5130161671926743,-0.9471904154575643,32.14283281449016,-28.741754491445363,0.3280163197805649,9,-0.06499958038330078,-0.18000030517578125,0.7300004959106445,1.255000114440918,0.4200000762939453,3,0.045173239426312906,2.4736736435275812,16.309999465942386,-1.4285831062670553,16.479999542236328,2.49999046329318,16.319999694824222,0.045173239426312906
8720,2007-09-07,15.850000381469727,16.129999160766598,15.760000228881836,16.0,2027300.0,-0.019183135449845068,-1.242418287431704,0.9999999999999764,48.53801968640841,54.02377408455567,0.31508582666084095,0.06870613823752691,0.8932226716587977,1.7612890561588408,14.611997404917943,0.39999961853027344,0.17143373524740113,-0.13149962425231898,-0.7794200960022266,0.5164208474975869,-0.4554598601272737,0.19246061162263395,-0.6106471198437262,11.53847094352536,-47.10200522151276,0.3239602358749532,9,0.24499988555908203,0.12999916076660156,0.807499885559082,1.3349995613098145,0.4200000762939453,4,0.06498414854936185,1.0540448586760776,16.15999984741211,2.4736736435275812,16.309999465942386,-1.4285831062670553,16.479999542236328,0.06498414854936185
8721,2007-09-10,15.890000343322756,16.010000228881836,15.75,15.960000038146973,1336500.0,0.0025236568385067493,2.058824849375624,0.4666658189539955,52.14724500688491,54.921490094727055,0.1952916688729207,0.06180319033870951,0.8321288146011643,1.6953333123684384,12.877753185263764,0.26000022888183594,0.19218802502933663,-0.11049966812133682,-0.7214341720525663,0.5004348358098927,-0.41596692008695335,0.19496758384427793,-0.6246341286187285,17.72154190850546,-40.315547843231144,0.30546725196561514,9,0.2049999237060529,0.08999919891357244,0.759999752044676,1.2949995994567853,0.30000019073485795,0,0.05286338456666906,-1.242418287431704,15.850000381469727,1.0540448586760776,16.15999984741211,2.4736736435275812,16.309999465942386,0.05286338456666906
8722,2007-09-11,15.949999809265135,15.989999771118164,15.829999923706055,15.989999771118164,1671800.0,0.003775926031845067,7.0,0.5714305177112116,52.72726432022202,56.30326686669184,0.15995117898288136,0.004391626711250041,0.7477515510691273,1.6081860795518583,11.867495925125585,0.15999984741210938,0.1482359492494485,-0.052000188827515004,-0.6622494269705239,0.5582490493154957,-0.35712480789902123,0.25312443024398945,-0.6591409005446405,27.39725132599981,-30.231421150703717,0.30512461907150523,9,0.19500064849853693,0.029999732971193183,0.6575002670288104,1.235000133514406,0.1999998092651385,1,0.05329150081253653,2.058824849375624,15.890000343322756,-1.242418287431704,15.850000381469727,1.0540448586760776,16.15999984741211,0.05329150081253653
8723,2007-09-12,16.040000915527347,16.120000839233402,15.75,15.850000381469727,2962600.0,0.005642702654449661,1.1142882055138652,-4.750017881410364,48.85246373222576,55.411507577625216,0.12897596837453662,-0.05952031518079082,0.6245668854134685,1.490646278854225,10.697057710678367,0.370000839233402,0.09202109250376544,0.019500875473024593,-0.5704669596371907,0.6094687105832381,-0.2754830420820831,0.31448479302813226,-0.7241591666707166,43.28371380664095,-11.900067352331817,0.2949839175551071,9,0.10499954223632457,-0.06000137329101918,0.4724993705749476,1.0899996757507289,0.2599983215331996,2,0.03865329778657167,7.0,15.949999809265135,2.058824849375624,15.890000343322756,-1.242418287431704,15.850000381469727,0.03865329778657167
8724,2007-09-13,16.149999618530273,16.239999771118164,16.079999923706055,16.120000839233402,2922500.0,0.006857774110002879,-1.9090719933416562,0.15788786829290613,46.93876889022101,54.205182416411034,0.0054402770996730965,-0.12306000313561682,0.4784324534489848,1.3534689402426707,9.076781574043105,0.19999885559081676,0.14290488018081327,0.0959995746612563,-0.4381951598453675,0.6301943091678801,-0.17109779259205737,0.3630969419145682,-0.8096746863402284,81.63261334132604,28.835088711282935,0.26709736725331196,9,-0.0049991607666015625,-0.1700000762939453,0.24750041961669922,0.8100008964538574,-0.09000015258788707,3,0.02414868769096401,1.1142882055138652,16.040000915527347,7.0,15.949999809265135,2.058824849375624,15.890000343322756,0.02414868769096401
8725,2007-09-14,16.270000457763672,16.319999694824222,15.989999771118164,16.049999237060547,2388300.0,0.007430392697700849,1.062501490117517,7.3336724313335235,45.454539391768925,53.07238560827584,-0.09648925505886297,-0.19310475929137993,0.3235900382181818,1.2076693619459604,6.9584339312081385,0.32999992370605824,0.23214158931998696,0.1780004024505608,-0.29823912838748967,0.6542399332886113,-0.06011936296846443,0.41612016786958606,-0.9056820059068809,91.22819932807695,42.44479582577132,0.23811976541902566,9,-0.125,-0.5100002288818342,0.15249967575073242,0.6649994850158691,-0.10000038146972656,4,0.019053439288285734,-1.9090719933416562,16.149999618530273,1.1142882055138652,16.040000915527347,7.0,15.949999809265135,0.019053439288285734
8726,2007-09-17,16.110000610351562,16.200000762939453,15.970000267028807,16.110000610351562,1442400.0,-0.00983404074434191,1.5555567329292783,0.0,54.39333081680096,52.25618679916415,0.03418443686159378,-0.02161148141957625,0.4487497708344712,1.3365267027707048,6.3884521514830706,0.30000019073486506,0.20149030145373814,0.01000051498413157,-0.46154774526136677,0.4815487752296299,-0.2257736151386176,0.24577464510688074,-0.7221685092213601,63.15803563062964,11.82212196583994,0.23577413012274895,9,0.0049991607666015625,-0.3500003814697248,0.3124995231628418,0.8249993324279785,0.0999984741210902,0,0.00993170958102274,1.062501490117517,16.270000457763672,-1.9090719933416562,16.149999618530273,1.1142882055138652,16.040000915527347,0.00993170958102274
8727,2007-09-18,16.399999618530273,16.399999618530273,16.040000915527347,16.139999389648438,1566600.0,0.018001179217359553,1.7692183545464275,100.0,62.84585814585882,52.33915735139454,-0.2998928944484547,-0.2744906115447847,0.1239831027495839,1.020427790109082,5.650991420721111,0.35999870300292613,0.18460343370340304,0.26749954223632955,-0.19192207130651795,0.7269211557791753,0.037788735464907575,0.4972103490077533,-0.9891241411121285,100.0,41.79098584523244,0.22971080677142294,9,-0.3149995803833008,-0.6399993896484357,-0.022499561309814453,0.49000024795532227,0.0,1,-0.012804822521787274,1.5555567329292783,16.110000610351562,1.062501490117517,16.270000457763672,-1.9090719933416562,16.149999618530273,-0.012804822521787274
8728,2007-09-19,16.719999313354492,16.729999542236328,16.420000076293945,16.520000457763672,2020700.0,0.019512176967531936,1.8181857589970782,0.769225690496277,60.16949563491358,52.45188729170049,-0.6209136785000986,-0.5477531787069942,-0.21553227843747536,0.6786384185322376,5.128395908315069,0.3299999237060547,0.16935502616818354,0.5399992942810066,0.043443042305661095,1.036555546256352,0.29172116829333206,0.7882774202686793,-1.286541327174163,98.68417915542021,39.78339166800162,0.248278125987673,9,-0.4799995422363281,-0.8649997711181641,-0.3424992561340332,0.17000055313110352,-0.11999893188476562,2,-0.03409089223879047,1.7692183545464275,16.399999618530273,1.5555567329292783,16.110000610351562,1.062501490117517,16.270000457763672,-0.03409089223879047
8729,2007-09-20,16.510000228881836,16.799999237060547,16.440000534057614,16.610000610351562,1686500.0,-0.012559754371815446,-1.9999920527063917,-0.500004768398867,58.677700932001336,53.57851854121081,-0.39788812503339344,-0.3228007905164816,-0.028858557493272485,0.8655651538605014,5.011354047757395,0.35999870300293324,0.10964897059570333,0.31000022888183665,-0.20650600291346066,0.826506460677134,0.05174711298418799,0.5682533447794853,-1.0246805804592665,65.06031710284881,4.757575857433913,0.2582531158976486,9,-0.2350006103515625,-0.6200008392333984,-0.13250017166137695,0.37999963760375977,0.2199993133544922,3,-0.012719623798303936,1.8181857589970782,16.719999313354492,1.7692183545464275,16.399999618530273,1.5555567329292783,16.110000610351562,-0.012719623798303936
8730,2007-09-21,16.610000610351562,16.770000457763672,16.510000228881836,16.739999771118164,1811400.0,0.006056958212198538,1.7368368217637906,1.2999866486105018,56.33190573521296,54.04348084435837,-0.42325502012416294,-0.422405625257845,-0.157950816604135,0.7415623148611488,5.325974759066869,0.26000022888183594,0.06098908847742379,0.3960005760192864,-0.14969632590281634,0.9416974779413891,0.1231521250582368,0.6688490269803378,-1.0458001866107143,77.10857078512777,18.246422293226487,0.2728484509610513,9,-0.33500099182128906,-0.720001220703125,-0.23250055313110352,0.16499948501586914,0.05999946594238281,4,-0.03311265046350498,-1.9999920527063917,16.510000228881836,1.8181857589970782,16.719999313354492,1.7692183545464275,16.399999618530273,-0.03311265046350498
8731,2007-09-24,16.59000015258789,16.739999771118164,16.479999542236328,16.649999618530273,2386600.0,-0.0012041214346016904,1.1666706403134413,0.46153733292251714,52.558156452434226,54.024691081270845,-0.3280112912365638,-0.4191707891564249,-0.17496677555009654,0.7348052695021465,5.883620583837479,0.26000022888183594,0.03319344290266102,0.3730001449584961,-0.18061361865867553,0.926613908575666,0.09619326314991028,0.6498070267670819,-0.9516518000478609,72.36848049229768,17.11954863116364,0.2768068818085851,9,-0.3150005340576172,-0.5450005531311035,-0.3725004196166992,-0.05500030517578125,0.039999008178707385,0,-0.025316460062143498,1.7368368217637906,16.610000610351562,-1.9999920527063917,16.510000228881836,1.8181857589970782,16.719999313354492,-0.025316460062143498
8732,2007-09-25,16.829999923706055,16.899999618530273,16.389999389648438,16.399999618530273,2333200.0,0.014466532182685121,-1.2666638409697792,-7.166735543758146,61.711735706467195,55.45349907840878,-0.48059546402793174,-0.6175890128839683,-0.4393188318907981,0.46725586351884374,6.064368043768895,0.5100002288818359,0.08375180120697934,0.5664999008178704,-0.02960209832322036,1.162601899958963,0.268448901247325,0.8645509003884158,-1.121952518094794,86.27457580211454,31.4017180817398,0.29805099957054604,9,-0.39499998092651367,-0.6050000190734863,-0.6125001907348633,-0.3600006103515625,0.1399993896484375,1,-0.036839028047771616,1.1666706403134413,16.59000015258789,1.7368368217637906,16.610000610351562,-1.9999920527063917,16.510000228881836,-0.036839028047771616
8733,2007-09-26,16.84000015258789,17.049999237060547,16.75,16.969999313354492,1499400.0,0.0005941906670925423,1.0689673316101367,-0.3023234151274818,66.34617677103908,57.60987773183301,-0.4080977124737899,-0.5710186188159767,-0.4776034248268708,0.4304425121314672,6.033156795519918,0.2999992370605469,0.12251269735118697,0.5220001220703132,-0.07573572487930136,1.1197359690199278,0.22313219859550415,0.8208680455451223,-1.036596569943109,68.18194954194723,10.002883036229811,0.29886792347480756,9,-0.3300004005432129,-0.5200004577636719,-0.6225004196166992,-0.37000083923339844,-0.13000106811523793,2,-0.026128297510139897,-1.2666638409697792,16.829999923706055,1.1666706403134413,16.59000015258789,1.7368368217637906,16.610000610351562,-0.026128297510139897
8734,2007-09-27,16.920000076293945,16.950000762939453,16.65999984741211,16.84000015258789,1967300.0,0.004750589250663406,3.1428318415280447,-0.6153880012324486,78.91893452324493,61.32814385755257,-0.41056158995219505,-0.6297501914177062,-0.5923112027155071,0.32254507877845384,6.321827626064132,0.29000091552734375,0.16194109410135837,0.5680000305175774,-0.08578549231440036,1.2217855533495552,0.2411072691015903,0.8948927919335645,-0.9919369282075863,80.30315290581741,15.554152966592497,0.3268927614159888,9,-0.4100003242492676,-0.5700006484985352,-0.815000057220459,-0.4650001525878906,-0.25,3,-0.0189125114291554,1.0689673316101367,16.84000015258789,-1.2666638409697792,16.829999923706055,1.1666706403134413,16.59000015258789,-0.0189125114291554
8735,2007-09-28,16.819999694824222,17.069999694824222,16.780000686645508,16.850000381469727,2816700.0,-0.005910188003475869,-4.272771410240914,-0.3750089407051984,74.34554686263448,63.54505675153407,-0.2507033877999625,-0.49777726089216046,-0.5372781562290676,0.39793469455594277,6.773985212515838,0.2899990081787145,0.2134708785087227,0.431499671936038,-0.24191322756247402,1.1049125714345518,0.09479322218678021,0.7682061216852958,-0.7797429378404459,63.235310617195495,-7.154084648745439,0.3367064497492567,9,-0.2649993896484375,-0.4600000381469762,-0.714999675750736,-0.3649997711181676,-0.26000022888183594,4,-0.005350782058312964,3.1428318415280447,16.920000076293945,1.0689673316101367,16.84000015258789,-1.2666638409697792,16.829999923706055,-0.005350782058312964
8736,2007-10-01,16.979999542236328,17.120000839233402,16.729999542236328,16.75,1615800.0,0.009512476237519829,-1.8888935983837276,-7.666475936169768,75.62189314383845,64.96461619575403,-0.3065530804945418,-0.6385343358106148,-0.7300299707719944,0.21464328951709177,7.490606955982666,0.39000129699707387,0.2733374470162424,0.5584995269775384,-0.16369782602776084,1.2806968799828375,0.19740085047488876,0.919598203480188,-0.8161736327116991,80.82177822021171,4.7878620441044575,0.36109867650264943,10,-0.22499942779541016,-0.5949993133544922,-0.8749995231628418,-0.5249996185302734,-0.3099994659423828,0,-0.018256741713760682,-4.272771410240914,16.819999694824222,3.1428318415280447,16.920000076293945,1.0689673316101367,16.84000015258789,-0.018256741713760682
8737,2007-10-02,16.860000610351562,17.0,16.610000610351562,16.899999618530273,3130000.0,-0.007067075095395503,2.249998013176613,-0.17390907733899458,70.09806029848181,66.0677900472616,-0.12788997840978666,-0.5150119258002697,-0.6445303536026685,0.3145678776694041,8.228225012373192,0.3899993896484375,0.33189382017273417,0.419500541687011,-0.3287033941935569,1.167704477567579,0.04539857374672707,0.793602509627295,-0.5623102106677038,49.01958584373926,-29.869946702078813,0.3741019679402843,10,-0.10500049591064453,-0.47500038146972656,-0.7550005912780762,-0.4050006866455078,-0.6900005340576172,1,-0.013641841118543607,-1.8888935983837276,16.979999542236328,-4.272771410240914,16.819999694824222,3.1428318415280447,16.920000076293945,-0.013641841118543607
8738,2007-10-03,16.889999389648438,16.950000762939453,16.790000915527347,16.819999694824222,2211900.0,0.0017792869638721953,-1.4615881213687048,-1.7500357636735557,68.87757236987443,67.20110909591418,-0.1466612857119287,-0.5263150869837183,-0.6968183292720695,0.26414604709220413,9.02959997079298,0.15999984741210582,0.3798204658189803,0.420499324798584,-0.3510053707696663,1.192004020366836,0.03474697701445706,0.8062516725827109,-0.4771855284276434,54.90169679154147,-22.664275169358504,0.3857523477841257,10,-0.13499927520751953,-0.5049991607666016,-0.7924995422363281,-0.4349994659423828,-0.4399986267089844,2,0.004736526145470821,2.249998013176613,16.860000610351562,-1.8888935983837276,16.979999542236328,-4.272771410240914,16.819999694824222,0.004736526145470821
8739,2007-10-04,16.889999389648438,17.0,16.75,16.950000762939453,1610700.0,0.0,2.125002980235081,-0.8571662125341034,66.84783059393303,68.36954519132752,-0.09732451050379254,-0.4941569212309531,-0.7140866315429797,0.240641565318775,9.709872681830104,0.25,0.3833330150548484,0.3839993476867676,-0.3948901362077848,1.16288883158132,-0.005445394260508607,0.7734440896340438,-0.378179351505878,54.90169679154147,-20.071246790899835,0.3894447419472766,10,-0.13499927520751953,-0.4549989700317383,-0.8349995613098145,-0.4349994659423828,-0.5,3,-0.01065721205923209,-1.4615881213687048,16.889999389648438,2.249998013176613,16.860000610351562,-1.8888935983837276,16.979999542236328,-0.01065721205923209
8740,2007-10-05,16.879999160766598,17.059999465942386,16.84000015258789,16.940000534057614,1358800.0,-0.0005920798841454467,-2.1428610354225537,1.0,72.78106642439147,70.61653518821166,-0.050285347549181125,-0.4248158081536708,-0.7040961114414976,0.22715988972646528,9.968458295837667,0.21999931335449574,0.37464298274106866,0.3224991798400829,-0.40849464195122565,1.0534930016313915,-0.042997731055571364,0.6879960907357372,-0.2830338104713199,52.940868479019976,-22.554722685778096,0.36549691089565467,10,-0.12499904632568004,-0.4449987411498988,-0.8424990177154505,-0.4249992370605433,-0.5699996948242116,4,-0.012440704674958947,2.125002980235081,16.889999389648438,-1.4615881213687048,16.889999389648438,2.249998013176613,16.860000610351562,-0.012440704674958947
8741,2007-10-08,16.729999542236328,17.0,16.719999313354492,16.770000457763672,785400.0,-0.00888623376705533,-8.333142602835526,0.6666666666666666,60.645177168382304,70.49802868398,0.1359591733538963,-0.21993509320741467,-0.5419870946274372,0.3562394072833577,10.069009118414115,0.2800006866455078,0.38294348736837236,0.13049960136413574,-0.5323637639887977,0.793362966717071,-0.20093208131233098,0.46193128404060246,-0.05980922348971163,26.66649712413459,-43.840414669898536,0.33143168267646744,10,0.13500118255615234,-0.2949991226196289,-0.7174994945526123,-0.27499961853027344,-0.1999988555908203,0,-0.010161391568766165,-2.1428610354225537,16.879999160766598,2.125002980235081,16.889999389648438,-1.4615881213687048,16.889999389648438,-0.010161391568766165
8742,2007-10-09,16.799999237060547,16.850000381469727,16.639999389648438,16.770000457763672,1838600.0,0.004184082291664115,2.230757944775375,-0.7499523173755483,53.07692646275602,69.02366753861521,0.06845513736278619,-0.2350405508010489,-0.6065514127229079,0.2615224841187498,10.075042757935918,0.21000099182128906,0.3954705117582229,0.1579993247985847,-0.4348203141980136,0.750818963795183,-0.13841049469971622,0.4544091442968856,0.3200016021728551,38.09519484470974,-27.655822401446073,0.2964098194982998,10,0.0650014877319336,-0.36499881744384766,-0.7774991989135742,-0.3449993133544922,-0.3099994659423828,1,-0.007738045635134583,-8.333142602835526,16.729999542236328,-2.1428610354225537,16.879999160766598,2.125002980235081,16.889999389648438,-0.007738045635134583
8743,2007-10-10,16.65999984741211,16.819999694824222,16.600000381469727,16.790000915527347,1116400.0,-0.008333297381323712,1.315798984078494,-4.333545269583028,56.097557193431925,66.48795894641377,0.20141755124923932,-0.04870811345912074,-0.4600523545630466,0.37238653500847363,10.333758929980325,0.21999931335449574,0.41933556639813574,-0.013000011444091797,-0.5337319078369696,0.507731884948786,-0.2733659596405289,0.2473659367523453,0.45040096282959396,13.043388121340685,-50.614091137529215,0.2603659481964387,10,0.20000076293945312,-0.22499942779541016,-0.622499942779541,-0.2049999237060547,-0.2700004577636719,2,-0.029411751236857242,2.230757944775375,16.799999237060547,-8.333142602835526,16.729999542236328,-2.1428610354225537,16.879999160766598,-0.029411751236857242
8744,2007-10-11,16.540000915527347,16.850000381469727,16.440000534057614,16.739999771118164,2051500.0,-0.007202817105871784,-1.0500011920940138,1.538440095073143,47.200003662120665,63.47178747969001,0.2926167759847118,0.10751940717915431,-0.3399722056116339,0.4601808060974939,10.69797554986527,0.4099998474121129,0.3973577778771755,-0.1524990081787081,-0.6169335890542804,0.3119355726968642,-0.38471629861649603,0.07971828225907984,0.5499838775634771,16.129121572151163,-43.93382372168219,0.23221729043778683,10,0.2399997711181605,-0.10500049591064808,-0.5025010108947789,-0.08500099182129262,0.08999824523925071,3,-0.005441363216818429,1.315798984078494,16.65999984741211,2.230757944775375,16.799999237060547,-8.333142602835526,16.729999542236328,-0.005441363216818429
8745,2007-10-12,16.579999923706055,16.819999694824222,16.479999542236328,16.549999237060547,1467200.0,0.002418319586739326,-3.0000000000000417,-0.15000429155898298,49.60628856952765,60.581164749211034,0.24025947380756207,0.09690388033249775,-0.3807130765926523,0.38836180675269816,10.886131635534213,0.3400001525878942,0.36397232721415307,-0.12799997329711843,-0.5519955039144016,0.2959955573201647,-0.33999773860576,0.08399779201152313,0.47098581384277693,24.999914850426734,-32.122345576533476,0.21199776530864164,10,0.1700000762939453,-0.14499950408935547,-0.5425000190734863,-0.125,0.379999160766598,4,-0.011459622130996161,-1.0500011920940138,16.540000915527347,1.315798984078494,16.65999984741211,2.230757944775375,16.799999237060547,-0.011459622130996161
8746,2007-10-15,16.270000457763672,16.620000839233402,16.170000076293945,16.469999313354492,1718400.0,-0.018697193448061866,-1.2500059604701796,-6.66647593616886,29.10441069087564,56.026314792810346,0.4905397073464286,0.44217529058663985,-0.05701974059209647,0.6711218106042267,11.384986615263335,0.4500007629394567,0.28950847585023,-0.44599943161010813,-0.8262703493851546,-0.06572851383506162,-0.6361348904976296,-0.25586397272258665,0.7443261675756858,14.705931851585904,-37.12891174995493,0.19013545888752315,10,0.3449993133544922,0.16499996185302734,-0.23250055313110352,0.1849994659423828,0.8899993896484375,0,0.002458451570579223,-3.0000000000000417,16.579999923706055,-1.0500011920940138,16.540000915527347,1.315798984078494,16.65999984741211,0.002458451570579223
8747,2007-10-16,16.190000534057614,16.399999618530273,16.09000015258789,16.239999771118164,1634000.0,-0.004917020372171121,-1.4799957275390625,0.24999761580058424,26.9502721026777,51.36772587423293,0.5202112159993035,0.5329611449037479,0.027000175705854446,0.7298467398482877,12.382342106751649,0.3099994659423828,0.22461940355159982,-0.5154994010925336,-0.9413712700481618,-0.08962753213690533,-0.7284353355703495,-0.30256346661471767,0.7567799673581099,13.157940967577126,-35.096819363658476,0.21293593447781478,10,0.3849992752075231,0.24499988555908558,-0.15250062942504528,0.26499938964844105,0.9200000762939489,1,0.021000626397303934,-1.2500059604701796,16.270000457763672,-3.0000000000000417,16.579999923706055,-1.0500011920940138,16.540000915527347,0.021000626397303934
8748,2007-10-17,16.149999618530273,16.34000015258789,16.0,16.34000015258789,1468600.0,-0.002470717369230102,2.578938914822065,3.800068665598265,21.897693352935647,46.373266180788775,0.49640675129333545,0.5566071369508627,0.06064541490686537,0.7498804657005635,12.792188939056986,0.3400001525878906,0.13509378659419014,-0.5270003318786607,-1.0198156423974574,-0.03418502135986401,-0.7734079871380608,-0.2805926766192606,0.7111028480026675,17.64700602497504,-25.45693610622529,0.246407655259399,10,0.38000011444091797,0.2850008010864258,-0.08749961853027344,0.30500030517578125,1.0200004577636719,2,0.02105264152438613,-1.4799957275390625,16.190000534057614,-1.2500059604701796,16.270000457763672,-3.0000000000000417,16.579999923706055,0.02105264152438613
8749,2007-10-18,16.299999237060547,16.350000381469727,16.030000686645508,16.059999465942386,1749200.0,0.00928790229556209,-1.133350287694313,-1.2631531395873927,31.690051928444333,41.807597903461314,0.28375410817567115,0.4111478688047647,-0.09925597401154818,0.5791461412847312,13.064254998522657,0.31999969482421875,0.06532982256750586,-0.36650066375732493,-0.8826918826889383,0.14969055517428842,-0.6245962732231334,-0.10840505429151648,0.45777093348844033,36.585286428046246,-3.8080866127108237,0.25809560946580684,10,0.20000076293945312,0.24500131607055664,-0.23749923706054688,0.1550006866455078,0.7900009155273438,3,0.005521482012297296,2.578938914822065,16.149999618530273,-1.4799957275390625,16.190000534057614,-1.2500059604701796,16.270000457763672,0.005521482012297296
8750,2007-10-19,16.059999465942386,16.440000534057614,16.030000686645508,16.180000305175778,2725500.0,-0.01472391302770637,-3.5555944092994274,-0.5000039736467524,19.333213805696275,37.21737975205176,0.4416487262706177,0.6406781412903761,0.1546064966621863,0.7936116748006299,13.221620298506082,0.4099998474121058,-0.013162909263083833,-0.5790003776550243,-1.162127893478253,0.004127138168204425,-0.8705641355666387,-0.28743661974340995,0.6068382841407214,9.677320117271536,-24.544533919659017,0.29156375791161426,10,0.3650007247924769,0.48500108718871715,0.002500534057613635,0.3950004577636683,1.0799999237060511,4,0.035491887532934197,-1.133350287694313,16.299999237060547,2.578938914822065,16.149999618530273,-1.4799957275390625,16.190000534057614,0.035491887532934197
8751,2007-10-22,16.170000076293945,16.209999084472653,15.850000381469727,15.899999618530273,1701300.0,0.006849353300716565,1.0571444141689588,-2.249988079154548,26.845556825702204,34.302783125712445,0.27251646307501076,0.52448971214789,0.06680258606420963,0.6573395508686204,13.658547872581755,0.35999870300292613,-0.08785347848619551,-0.44799976348877024,-1.067663319474569,0.1716637924970268,-0.7578315414816679,-0.13816798549587261,0.4168171437791912,54.237222383862225,20.983044992642128,0.30983177799289857,10,0.18000030517578125,0.3150005340576172,-0.2174997329711914,0.2849998474121094,1.2600002288818324,0,0.04885584443112578,-3.5555944092994274,16.059999465942386,-1.133350287694313,16.299999237060547,2.578938914822065,16.149999618530273,0.04885584443112578
8752,2007-10-23,16.209999084472653,16.309999465942386,16.129999160766598,16.209999084472653,1251900.0,0.002473655410635933,-1.2500059604702507,0.0,27.333265516320196,31.106750717144475,0.1564802214266976,0.45920383515782603,0.036705174742177604,0.5910349077960397,13.612231949654824,0.18000030517578836,-0.1766723312439744,-0.3770007133483908,-1.0138051386087454,0.25980371191196205,-0.6954029259785663,-0.05859850071821526,0.2736637781960063,61.01671354217155,29.24084510810564,0.31840221263017676,10,0.14000129699707387,0.2750015258789098,-0.2724990844726527,0.245000839233402,1.130001068115238,1,0.05860584926555923,1.0571444141689588,16.170000076293945,-3.5555944092994274,16.059999465942386,-1.133350287694313,16.299999237060547,0.05860584926555923
8753,2007-10-24,16.399999618530273,16.430000305175778,16.149999618530273,16.239999771118164,1888900.0,0.011721193386100781,1.5454466638924067,100.0,35.502937209735265,29.807076666879432,-0.0830091791461598,0.24722475270541366,-0.13292230990041887,0.3770035685015074,13.072783237749814,0.28000068664550426,-0.22799966460519272,-0.16500015258788991,-0.7953716846715402,0.46537137949576035,-0.48018591862971505,0.15018561345393522,-0.5499992370605469,93.22018556234498,61.71053797991086,0.3151857660418251,10,-0.06499958038330078,0.08500099182128906,-0.47749948501586914,0.05500030517578125,1.0300006866455043,2,0.04329274441074138,-1.2500059604702507,16.209999084472653,1.0571444141689588,16.170000076293945,-3.5555944092994274,16.059999465942386,0.04329274441074138
8754,2007-10-25,16.600000381469727,16.629999160766598,16.370000839233402,16.440000534057614,2313700.0,0.012195168755581687,1.36364897435454,1.0000000000000222,42.55321307550273,29.023401611987772,-0.3057576657569214,0.02321126912445237,-0.303680726714461,0.15804249184618158,12.528079189331745,0.259998321533196,-0.2683573646033892,0.05100059509277344,-0.5572893480667318,0.6592905382522805,-0.2531443764869792,0.35514556667252606,-0.7384000015258785,96.15399663523657,64.57287828335191,0.30414497157975323,10,-0.3600006103515625,-0.11499977111816406,-0.5525007247924805,-0.14500045776367188,0.7700004577636754,3,0.03433733022443164,1.5454466638924067,16.399999618530273,-1.2500059604702507,16.209999084472653,1.0571444141689588,16.170000076293945,0.03433733022443164
8755,2007-10-26,16.729999542236328,16.920000076293945,16.59000015258789,16.649999618530273,4391500.0,0.007831274565012425,-2.300018119915695,0.4999999999999889,50.0,31.345133757446035,-0.4606880429815092,-0.12003020159122713,-0.4032911856883423,0.011083513113447907,12.003075731890721,0.3299999237060547,-0.3027032257210678,0.18549976348877095,-0.4156384675498508,0.7866379945273909,-0.11506935203053814,0.48606887900808005,-0.8376632110595708,82.24293567776851,47.97304378158064,0.30056911551931026,10,-0.3449993133544922,-0.24499893188476562,-0.6475000381469727,-0.27499961853027344,0.8000011444091797,4,0.02151826779449162,1.36364897435454,16.600000381469727,1.5454466638924067,16.399999618530273,-1.2500059604702507,16.209999084472653,0.02151826779449162
8756,2007-10-29,16.670000076293945,16.969999313354492,16.600000381469727,16.600000381469727,2228100.0,-0.0035863399631845816,-9.571444141689373,0.8749970197649191,46.48650264812649,33.51582604027368,-0.3777009607705182,-0.08900946626678063,-0.32715833954476636,0.06302270788320641,11.499917481238528,0.3699989318847656,-0.3178056652837462,0.14100027084350586,-0.4279839335655602,0.7099844752525719,-0.1434918313610254,0.4254923730480371,-0.7160039204101558,64.28581159940252,29.239879737533975,0.2844921022045328,10,-0.26000022888183594,-0.1849994659423828,-0.5875005722045898,-0.21500015258789062,1.139999389648441,0,0.028194319808244606,-2.300018119915695,16.729999542236328,1.36364897435454,16.600000381469727,1.5454466638924067,16.399999618530273,0.028194319808244606
8757,2007-10-30,16.629999160766598,16.729999542236328,16.479999542236328,16.479999542236328,2770400.0,-0.002399575005655352,-2.3333418104599266,2.1428610354222926,49.142836590179975,36.54306417774527,-0.30030262598146606,-0.07075059619511848,-0.26470864452809906,0.09257317301198142,11.213091791568859,0.25,-0.3422137286065059,0.11249942779540589,-0.43728975126504466,0.6622886068558564,-0.1623951617348176,0.3873940173256294,-0.5947227522851506,58.53655132630517,19.852042437244336,0.2748945895302251,10,-0.21999931335448863,-0.1449985504150355,-0.46999955177306774,-0.17499923706054332,1.2300014495849645,1,0.048105904075842476,-9.571444141689373,16.670000076293945,-2.300018119915695,16.729999542236328,1.36364897435454,16.600000381469727,0.048105904075842476
8758,2007-10-31,16.969999313354492,17.059999465942386,16.569999694824222,16.569999694824222,2824000.0,0.02044498916091464,-1.4500011920940759,2.666670905230003,60.913668723441056,39.790132710522684,-0.5718943436518948,-0.42630703871061115,-0.5784911141244571,-0.25696446110624294,11.231263143731352,0.48999977111816406,-0.3004024019425344,0.4484995841979966,-0.11372411137251603,1.010723279768511,0.16738773641273852,0.7296114319832547,-0.8599450724831996,86.95647366471458,43.542653719065456,0.28111184778525694,10,-0.5149993896484375,-0.4849987030029297,-0.6399993896484375,-0.5149993896484375,0.9099998474121094,2,0.021803232422185514,-2.3333418104599266,16.629999160766598,-9.571444141689373,16.670000076293945,-2.300018119915695,16.729999542236328,0.021803232422185514
8759,2007-11-01,16.709999084472653,17.219999313354492,16.600000381469727,16.969999313354492,2369000.0,-0.015321169086744302,-1.5833416117970094,-0.650001192094047,52.96801664531415,43.52733302603578,-0.2767195101000155,-0.19023695566535537,-0.30571477389077373,-0.0037992913337809853,11.254798605585144,0.6199989318847656,-0.24944886362214191,0.19749937057494904,-0.3453146520532009,0.7403133932030972,-0.07390764073912592,0.468906381889024,-0.5049503210942525,31.081028834480268,-14.056353084030352,0.2714070113140744,11,-0.17499923706054332,-0.17499923706054332,-0.29499936103820446,-0.254999160766598,1.2000007629394567,3,0.04308804668769661,-1.4500011920940759,16.969999313354492,-2.3333418104599266,16.629999160766598,-9.571444141689373,16.670000076293945,0.04308804668769661
8760,2007-11-02,16.670000076293945,16.969999313354492,16.440000534057614,16.870000839233402,3880200.0,-0.002393716958122072,1.6500090599578652,0.7692330264461023,60.41665631863847,47.25745519191759,-0.15767331485169578,-0.1757900596732327,-0.2602333510961401,0.02347416644043676,10.916854767719522,0.5299987792968786,-0.18447302154988776,0.16800031661987447,-0.3525498154419111,0.6885504486816618,-0.09227474941101832,0.42827538265076726,-0.34315724691841254,29.487166947063976,-18.69408084458035,0.26027506603089334,11,0.0049991607666015625,-0.13500022888183594,-0.24000048637390137,-0.21500015258789062,1.039999008178711,4,0.04199164725469395,-1.5833416117970094,16.709999084472653,-1.4500011920940759,16.969999313354492,-2.3333418104599266,16.629999160766598,0.04199164725469395
8761,2007-11-05,16.559999465942386,16.75,16.430000305175778,16.59000015258789,4198500.0,-0.00659871684751745,-1.2069019948303803,0.1500028610120149,59.48714838775329,50.83010884429905,0.015049062474219,-0.08345734343557254,-0.15236311613400133,0.11950136047806836,10.989194571813766,0.3199996948242223,-0.14488541042733516,0.06649971008301137,-0.44382612055588666,0.5768255407219094,-0.18866320523643765,0.3216626254024604,0.6599998474121058,16.45561062998197,-34.662289064118205,0.25516291531944907,11,0.12499999999999645,-0.02499961853027699,-0.1024994850158727,-0.10499954223633168,1.0200004577636683,0,0.0585749548300436,1.6500090599578652,16.670000076293945,-1.5833416117970094,16.709999084472653,-1.4500011920940759,16.969999313354492,0.0585749548300436
8762,2007-11-06,16.670000076293945,16.670000076293945,16.440000534057614,16.489999771118164,2191400.0,0.006642549148494048,1.55554613656597,-5.999872846335506,62.871295542659496,53.87103754795729,-0.02552232534494081,-0.21470453788687394,-0.24294988417138086,-0.006050594820514732,11.35182164386543,0.22999954223633168,-0.05494620578169673,0.18300027847289968,-0.31402658636895353,0.6800271433147547,-0.0655131539480287,0.43151371089382806,0.5341992568969722,30.3797560039309,-23.94041962544606,0.2485134324209274,11,0.125,-0.13500022888183594,-0.09999990463256836,-0.21500015258789062,1.1100006103515625,1,0.06838628580869721,-1.2069019948303803,16.559999465942386,1.6500090599578652,16.670000076293945,-1.5833416117970094,16.709999084472653,0.06838628580869721
8763,2007-11-07,16.170000076293945,16.5,16.170000076293945,16.34000015258789,8112000.0,-0.029994001062485842,-2.882350301248752,-0.9444432670707413,47.257402642763374,54.39372527765292,0.4899440961868109,0.26003586913979504,0.2758898616981824,0.4806018621593289,11.540578494824299,0.5,0.006103207496956031,-0.2924997329711907,-0.8017767051342304,0.21677723919184722,-0.5471382190527088,-0.03786124688967263,1.0187152763366711,0.0,-54.22693918104915,0.25463848608151934,11,0.5249996185302734,0.36499977111816406,0.40000009536743164,0.2799997329711914,1.370000839233402,2,0.10451456562051886,1.55554613656597,16.670000076293945,-1.2069019948303803,16.559999465942386,1.6500090599578652,16.670000076293945,0.10451456562051886
8764,2007-11-08,16.450000762939453,16.579999923706055,16.200000762939453,16.25,3380200.0,0.017316059698478492,-1.5333341810459926,-1.1764745481268724,58.09130732429249,55.29275942479652,0.20833724352612037,-0.028515100642820812,0.002574414152473281,0.18810761536668963,12.350487312769435,0.4099998474121094,0.07491587305168679,-0.007999038696290484,-0.5159814703439665,0.4999833929513855,-0.2619902545201285,0.2459921771275475,0.697965978637697,35.00011920940324,-23.835021646378713,0.25399121582383777,11,0.24499893188476562,0.08499908447265625,0.11999940872192383,-0.015001296997070312,0.8599987030029332,3,0.08692998975713251,-2.882350301248752,16.170000076293945,1.55554613656597,16.670000076293945,-1.2069019948303803,16.559999465942386,0.08692998975713251
8765,2007-11-09,16.389999389648438,16.559999465942386,16.219999313354492,16.219999313354492,3471400.0,-0.003647499726941894,-3.0000000000000417,0.8499971389879647,54.660997429123086,56.20103662268504,0.24030869764250085,0.017414942105901332,0.07353731635864591,0.24280394089431923,13.204164609622385,0.3400001525878942,0.12023679372841656,-0.05850038528442525,-0.563976551143675,0.44697578057482446,-0.3112384682140501,0.1942376976451996,0.7188486853173828,37.9309210850842,-20.59826824481138,0.2527380829296244,11,0.30500030517578125,0.14500045776367188,0.2050008773803711,-0.039999961853027344,0.9899997711181605,4,0.09273950667281117,-1.5333341810459926,16.450000762939453,-2.882350301248752,16.170000076293945,1.55554613656597,16.670000076293945,0.09273950667281117
8766,2007-11-12,16.309999465942386,16.600000381469727,16.299999237060547,16.389999389648438,1811600.0,-0.00488102054211037,-5.0,-0.47058757531216705,52.08333830038011,56.527759034929495,0.294882276936697,0.10599980250417929,0.15638045876203677,0.3152233671856486,13.160276370426743,0.3000011444091797,0.13712512162391732,-0.1405002593994098,-0.6433122606847554,0.36231174188593585,-0.39190626004208085,0.11090574124326125,0.7612946890765606,27.99987792968821,-28.96652003156187,0.2514060006426724,11,0.3850002288818324,0.225000381469723,0.28500080108642223,-0.149999618530277,1.1700000762939418,0,0.08583688929320132,-3.0000000000000417,16.389999389648438,-1.5333341810459926,16.450000762939453,-2.882350301248752,16.170000076293945,0.08583688929320132
8767,2007-11-13,16.530000686645508,16.569999694824222,16.25,16.399999618530273,1819400.0,0.013488732551004468,2.047629427792846,-1.6250149011754769,52.674914561914946,55.61234190587104,0.06616221766624975,-0.09193709544938145,-0.0633205512842352,0.09219707334001725,12.817875315089966,0.3199996948242223,0.13169903523306203,0.0625009536743164,-0.42601454950569106,0.5510164568543257,-0.1817567979156891,0.3067587052643219,0.5052417052244387,83.72101275704831,30.045832407850362,0.24425775159000454,11,0.16499900817871094,0.0049991607666015625,0.11999988555908203,-0.48000049591064453,1.0299987792968786,1,0.06352082234992507,-5.0,16.309999465942386,-3.0000000000000417,16.389999389648438,-1.5333341810459926,16.450000762939453,0.06352082234992507
8768,2007-11-14,16.489999771118164,16.739999771118164,16.450000762939453,16.579999923706055,2664700.0,-0.0024198979955070143,-2.4117897854770667,-0.69230317791015,47.57708362741737,55.013349348326955,0.03454792810392604,-0.026517774574237762,-0.01799760049350496,0.127632230532857,12.396528560766413,0.28999900817871094,0.13695451789473623,0.0055000305175774145,-0.4595964640279284,0.47059652506308325,-0.2270482167551755,0.23804827779033033,0.510632928128743,53.703618670858134,5.1785832940199015,0.2325482472727529,11,0.07999992370605469,0.04500007629394531,0.16000080108642578,-0.4399995803833008,1.2700004577636719,2,0.07822928644224425,2.047629427792846,16.530000686645508,-5.0,16.309999465942386,-3.0000000000000417,16.389999389648438,0.07822928644224425
8769,2007-11-15,16.389999389648438,16.610000610351562,16.299999237060547,16.459999084472653,2003000.0,-0.0060643046002265555,-1.480010986328125,0.7777730682829258,42.410729490943496,53.0126908119164,0.09429936985733534,0.08492505787198468,0.09110820777521056,0.2211616331682933,11.79107650281192,0.3100013732910156,0.1359163119446336,-0.09900035858154155,-0.5582858306455947,0.3602851134825116,-0.3286430946135681,0.13064237745048501,0.5774080046803505,32.69229358471188,-11.089806308929141,0.22964273603202712,11,0.07000064849853516,0.14500045776367188,0.25750112533569336,-0.3399991989135742,1.4000015258789062,3,0.07016483030531573,-2.4117897854770667,16.489999771118164,2.047629427792846,16.530000686645508,-5.0,16.309999465942386,0.07016483030531573
8770,2007-11-16,16.629999160766598,16.729999542236328,16.420000076293945,16.729999542236328,1888300.0,0.014643061626331777,5.199965667855576,1.4285831062671532,49.17353678336662,51.86673396698455,-0.16983076027684518,-0.11613663826068432,-0.12681584573541826,-0.02765166137544739,11.65864373940167,0.3400001525878906,0.08388616968002438,0.11249942779540589,-0.3033888536510112,0.528387709241823,-0.09544471292780088,0.32044356851861266,0.3055119408407947,77.55088536050779,34.860275225559924,0.20794414072320833,11,-0.17499923706054332,-0.09499931335448863,-0.022498607635494494,-0.5799989700317347,1.1900005340576207,4,0.0408899783218295,-1.480010986328125,16.389999389648438,-2.4117897854770667,16.489999771118164,2.047629427792846,16.530000686645508,0.0408899783218295
8771,2007-11-19,16.959999084472653,17.059999465942386,16.559999465942386,16.600000381469727,2718900.0,0.019843652456976058,-1.2727245141685855,-3.5999732972208403,56.088548679181045,51.113095426598065,-0.48849415579542566,-0.4046645954783834,-0.43173978602774454,-0.3633582810004441,11.30808902468409,0.5,0.07509051031432534,0.40299940109252574,-0.023841945152067723,0.8298407473371192,0.189578727970229,0.6164200742148225,-0.7899990081787074,87.65426575270773,45.02785847301013,0.21342067312229657,11,-0.34499931335448863,-0.4249992370605433,-0.3674988746643031,-0.9099988937377894,0.6300010681152379,0,0.024764156778667834,5.199965667855576,16.629999160766598,-1.480010986328125,16.389999389648438,-2.4117897854770667,16.489999771118164,0.024764156778667834
8772,2007-11-20,17.15999984741211,17.239999771118164,16.870000839233402,16.959999084472653,3364200.0,0.011792498451403954,1.055546136565911,0.5555596763853647,53.69650065346965,51.82855076112098,-0.6835628568946817,-0.558477944873502,-0.6057577848066202,-0.5697170767883257,11.502696313738394,0.3699989318847621,0.056923916275724906,0.5555001258850112,0.08232629551356752,1.0286739562564549,0.31891321069928935,0.792087041070733,-0.9721997833251947,91.48937465378599,52.22030566274536,0.23658691518572114,11,-0.4399995803833008,-0.6149997711181641,-0.6349997520446777,-1.109999656677246,0.4799995422363281,1,0.018648001029701433,-1.2727245141685855,16.959999084472653,5.199965667855576,16.629999160766598,-1.480010986328125,16.389999389648438,0.018648001029701433
8773,2007-11-21,17.110000610351562,17.329999923706055,17.010000228881836,17.049999237060547,2127900.0,-0.002913708479320709,-3.571444141689373,0.30000572202406534,58.47459270909284,51.87113802609879,-0.5433401887739215,-0.4770168209456358,-0.5327225193397283,-0.5310616209987131,12.253817785890686,0.31999969482421875,0.04789892621480618,0.47000083923339986,-0.043398520322135425,0.9834001987889351,0.21330115945563222,0.7267005190111675,-0.8801125579833986,78.64085760263103,36.752433645963826,0.2566996797777678,11,-0.33500099182128906,-0.5200004577636719,-0.6050004959106445,-1.0600004196166992,0.2699985504150355,2,0.02630034129388492,1.055546136565911,17.15999984741211,-1.2727245141685855,16.959999084472653,5.199965667855576,16.629999160766598,0.02630034129388492
8774,2007-11-23,17.170000076293945,17.270000457763672,17.049999237060547,17.190000534057614,641700.0,0.0035066898773856714,1.4444538634340693,-0.33333333333327414,60.50418013027651,52.52038054844918,-0.5481064726176541,-0.5187188091396031,-0.5720599343443382,-0.6039275346575685,13.76915452383693,0.220001220703125,0.022996353884487064,0.5015003204345696,-0.06326421849832897,1.0662648593674682,0.21911805096812031,0.7838825899010189,-0.8741053116455078,82.4175962372826,37.35107874336838,0.28238226946644956,11,-0.38000011444091797,-0.5799999237060547,-0.6875,-1.119999885559082,-0.010000228881835938,4,0.0343622684895899,-3.571444141689373,17.110000610351562,1.055546136565911,17.15999984741211,-1.2727245141685855,16.959999084472653,0.0343622684895899
8775,2007-11-26,17.09000015258789,17.5,17.040000915527347,17.239999771118164,2428200.0,-0.004659284994209645,-2.680020752111527,7.499809269503525,61.27659021864667,53.54185298381213,-0.40048445577846437,-0.4325423607869503,-0.47577013665977574,-0.5370705267564055,14.63855352994795,0.4599990844726527,0.07678062809823061,0.4035003662109382,-0.1916476498439259,0.9986483822658023,0.10592635818350615,0.7010743742383703,-0.732059078395995,56.383019736988786,7.379442673268812,0.29757400802743167,11,-0.21500015258789062,-0.41499996185302734,-0.5674998760223389,-1.0399999618530273,-0.03000068664550426,0,0.04095966978873622,1.4444538634340693,17.170000076293945,-3.571444141689373,17.110000610351562,1.055546136565911,17.15999984741211,0.04095966978873622
8776,2007-11-27,17.139999389648438,17.280000686645508,17.0,17.139999389648438,2100800.0,0.0029256428680004554,-1.0000136239782016,-0.0,60.26198109145188,54.384860375982896,-0.35801594985095164,-0.46960176846333823,-0.503404579868878,-0.5987779952949772,15.348640887774788,0.2800006866455078,0.083170140803972,0.4299996376037605,-0.19858276026484134,1.0585820354723623,0.11570843866946134,0.7442908365380596,-0.6906936013918923,42.856969854768515,-8.151170140086542,0.31429119893430063,11,-0.23999977111816406,-0.4649991989135742,-0.6549990177154541,-1.0899991989135742,-0.1700000762939453,1,0.039673298097458565,-2.680020752111527,17.09000015258789,1.4444538634340693,17.170000076293945,-3.571444141689373,17.110000610351562,0.039673298097458565
8777,2007-11-28,17.430000305175778,17.430000305175778,17.110000610351562,17.170000076293945,1037400.0,0.01691954059826184,1.4615339471078417,100.0,80.28841260278351,58.019452484356904,-0.5664997498192541,-0.7342404892496184,-0.7765587171126533,-0.9001970360820017,16.649052217531985,0.3199996948242152,0.11561491672350144,0.6800004959106403,-0.02439185994244042,1.384392851763721,0.3278043179840999,1.0321966738371806,-0.8966389799797554,86.00006103515554,27.360787393161814,0.35219617792654057,11,-0.5300006866455043,-0.6150007247924769,-1.0124998092651332,-1.3800001144409144,-0.32999992370605113,2,0.009179566529588623,-1.0000136239782016,17.139999389648438,-2.680020752111527,17.09000015258789,1.4444538634340693,17.170000076293945,0.009179566529588623
8778,2007-11-29,17.34000015258789,17.459999084472653,17.25,17.34000015258789,1257700.0,-0.00516351985152641,-1.3333192048488565,0.0,73.54491747955929,61.47880670531422,-0.3835853273277081,-0.6483402779599459,-0.680726376717427,-0.8161867711989643,17.12367073181822,0.2099990844726527,0.1653000286443458,0.571500301361084,-0.17537478851884813,1.318375391241016,0.1980627564211197,0.9449378463010483,-0.7293077334075484,68.00003051757812,6.107401443800747,0.37343754493996584,11,-0.38000011444091797,-0.5150003433227539,-0.9224996566772461,-1.2899999618530273,-0.3600006103515625,3,0.017300993911224083,1.4615339471078417,17.430000305175778,-1.0000136239782016,17.139999389648438,-2.680020752111527,17.09000015258789,0.017300993911224083
8779,2007-11-30,17.430000305175778,17.469999313354492,17.229999542236328,17.459999084472653,1959000.0,0.005190320172774321,8.600137331195706,-100.0,77.08332919412632,64.57989475095418,-0.347042442121289,-0.7184703881425705,-0.7569583508670767,-0.912193270488526,17.20080919451188,0.23999977111816406,0.20484611173936784,0.6255003929138141,-0.17685099649612113,1.4278517823237493,0.22432469820884648,1.0266760876187817,-0.7481632795298623,86.00006103515554,20.20579117902193,0.4011756947049684,11,-0.4000005722045863,-0.595000267028805,-1.0199999809265101,-1.3800001144409144,-0.5300006866455043,4,-0.002868682933661937,-1.3333192048488565,17.34000015258789,1.4615339471078417,17.430000305175778,-1.0000136239782016,17.139999389648438,-0.002868682933661937
8780,2007-12-03,17.370000839233402,17.649999618530273,17.360000610351562,17.5,1841800.0,-0.003442310091329115,-2.8666632758160295,4.333481688707918,77.89475057923151,67.00280607318201,-0.19113467705062348,-0.635944969636288,-0.686827839916706,-0.8618034647597135,18.001627484247784,0.28999900817871094,0.26685851957529394,0.5305008888244664,-0.3074286222848741,1.368430399933807,0.11153613326979794,0.9494656443791349,-0.6227107756391597,56.92323944281967,-13.087826404789773,0.41896475555467017,12,-0.11000061035156605,-0.4600009918212926,-1.0075006484985387,-1.3200006484985387,-0.3500003814697301,0,-0.012089866532819404,8.600137331195706,17.430000305175778,-1.3333192048488565,17.34000015258789,1.4615339471078417,17.430000305175778,-0.012089866532819404
8781,2007-12-04,17.530000686645508,17.700000762939453,17.229999542236328,17.229999542236328,1352500.0,0.009211274593074137,-2.1333295186506196,-2.3077160086272035,77.17391078999502,69.6114071994626,-0.29254061616821403,-0.7584340458130825,-0.8339837767340299,-1.0340929020017597,18.66082615881949,0.470001220703125,0.36265575338938305,0.642000675201416,-0.23899439486792318,1.5229957452707552,0.20150314016674642,1.0824982102360856,-0.692439667557661,71.18643519865516,2.789393457389977,0.4404975350346694,12,-0.18000030517578125,-0.5950002670288086,-1.0950002670288086,-1.4800004959106445,-0.6200008392333984,1,-0.026811249417758032,-2.8666632758160295,17.370000839233402,8.600137331195706,17.430000305175778,-1.3333192048488565,17.34000015258789,-0.026811249417758032
8782,2007-12-05,17.809999465942386,17.850000381469727,17.559999465942386,17.729999542236328,1900500.0,0.015972548107781037,2.624971688104191,0.2666653951057739,81.73079215565483,72.19542936019172,-0.525949882635647,-0.9999140149592556,-1.1053573152294511,-1.3196087003694892,19.472678895438825,0.31999969482421875,0.43763221357943394,0.864999485015872,-0.10010782628067005,1.8301067963124122,0.38244582936760096,1.347553140664143,-0.8689456775923468,93.54824816418001,22.330394472249722,0.48255365564827024,12,-0.3849992752075231,-0.7999992370605504,-1.3624992370605504,-1.759999275207523,-0.8099994659423864,2,-0.04716452429963325,-2.1333295186506196,17.530000686645508,-2.8666632758160295,17.370000839233402,8.600137331195706,17.430000305175778,-0.04716452429963325
8783,2007-12-06,17.860000610351562,17.8700008392334,17.649999618530273,17.690000534057614,1372800.0,0.002807475907272927,1.3157958138834513,2.125002980235031,86.20694839068575,75.0512925002372,-0.512243321269704,-0.9663585426242065,-1.1462967539795201,-1.376648515606334,21.309826295725042,0.220001220703125,0.4728172456984936,0.830500602722168,-0.144783300928772,1.805784506373108,0.342858650896698,1.318142554547638,-0.7916942989647673,98.43746740377594,21.42328316035153,0.48764195182546927,12,-0.4250001907348633,-0.8400001525878906,-1.4125003814697266,-1.6550002098083496,-1.0400009155273402,3,-0.042553202850471594,2.624971688104191,17.809999465942386,-2.1333295186506196,17.530000686645508,-2.8666632758160295,17.370000839233402,-0.042553202850471594
8784,2007-12-07,17.8799991607666,17.940000534057614,17.690000534057614,17.860000610351562,2612700.0,0.00111973962662959,2.5713954850753167,0.11763847905844092,84.53043331647321,77.63505284444014,-0.47040529022074296,-0.9209497878664479,-1.1593934123201457,-1.4069939908437625,23.058094991555727,0.25,0.5065282341026389,0.7789992332458482,-0.22660437751941132,1.7846028440111077,0.2761974278632202,1.2818010386284762,-0.6834217249243508,91.54911415868628,13.999591607395956,0.5028018053826294,12,-0.40999889373779297,-0.8249988555908203,-1.409998893737793,-1.5449986457824672,-1.1299991607666016,4,-0.0503355514974021,1.3157958138834513,17.860000610351562,2.624971688104191,17.809999465942386,-2.1333295186506196,17.530000686645508,-0.0503355514974021
8785,2007-12-10,17.90999984741211,18.020000457763672,17.75,17.969999313354492,2099300.0,0.0016778908307411022,2.3749687079046815,-3.0001907486886026,81.457013871872,79.99005648670905,-0.41555700009267227,-0.8761582337485123,-1.17877748982038,-1.4514236561291654,24.961749519686933,0.2700004577636719,0.5357711136142242,0.7329998970031752,-0.2760979273063171,1.7420977213126676,0.22845098484842907,1.2375488091579214,-0.5796062538910931,86.07588824398582,9.399531995314689,0.5045489121547463,12,-0.3449993133544922,-0.8149995803833008,-1.375,-1.505000114440918,-1.8299999237060547,0,-0.0563930897535867,2.5713954850753167,17.8799991607666,1.3157958138834513,17.860000610351562,2.624971688104191,17.809999465942386,-0.0563930897535867
8786,2007-12-11,17.709999084472656,18.049999237060547,17.65999984741211,17.899999618530273,2968900.0,-0.011166988533969913,-1.6896601619278757,3.1667037543313095,68.21191551067764,78.64822347647507,-0.14102962894198257,-0.5964769402374408,-0.975423315049504,-1.261572844206384,26.674085288469506,0.3899993896484375,0.5532640872770287,0.46299915313720774,-0.4852647209342287,1.4112630272086442,-0.011132783898510468,0.937131090172926,-0.24168411810310886,30.612181346121154,-42.36496671295493,0.4741319370357183,12,-0.06999969482421875,-0.5999994277954102,-1.1049995422363281,-1.2749996185302734,-1.9399986267089844,1,-0.03896096343189226,2.3749687079046815,17.90999984741211,2.5713954850753167,17.8799991607666,1.3157958138834513,17.860000610351562,-0.03896096343189226
8787,2007-12-12,17.579999923706055,18.06999969482422,17.370000839233402,17.850000381469727,1783500.0,-0.007340438593279153,-1.0289862283626177,1.4210510465291373,64.77986893261553,77.67432919348131,0.013951761469826351,-0.4045211675381246,-0.8396436878718596,-1.1424229728549236,28.19510032541147,0.6999988555908168,0.5753077738842762,0.28050003051757955,-0.6154436870250173,1.1764437480601764,-0.16747182825372064,0.7284718892888797,0.4699993133544922,29.99991825635317,-40.515058224344486,0.44797185877129886,12,0.06999969482421875,-0.46000003814697266,-0.9700002670288086,-1.1450004577636719,-2.260000228881834,2,-0.0381114948351321,-1.6896601619278757,17.709999084472656,2.3749687079046815,17.90999984741211,2.5713954850753167,17.8799991607666,-0.0381114948351321
8788,2007-12-13,17.780000686645508,17.780000686645508,17.450000762939453,17.530000686645508,1011700.0,0.011376607725109178,1.6399993896484375,-0.9259243560943218,67.630080108664,76.6239681839855,-0.13082935862041012,-0.5301016648628689,-1.0323878756457177,-1.345992965947758,29.24572794670073,0.3299999237060547,0.6064054699210359,0.41600074768066264,-0.41817484730706056,1.2501763426683858,-0.0010870498132007356,0.833088545174526,0.28999900817871094,58.57150252996565,-10.006694851128493,0.41708779749386166,12,-0.13000106811523438,-0.6600008010864258,-1.1150007247924805,-1.345001220703125,-1.9000005722045898,3,-0.043869553235246106,-1.0289862283626177,17.579999923706055,-1.6896601619278757,17.709999084472656,2.3749687079046815,17.90999984741211,-0.043869553235246106
8789,2007-12-14,17.540000915527347,17.760000228881836,17.459999084472653,17.700000762939453,1122200.0,-0.013498299316626161,1.1428746594005703,-0.6399993896484233,61.90478593284541,74.84730544549815,0.14127108830659907,-0.21031202319583286,-0.7877707328107171,-1.1082798309723039,30.932444915243124,0.3200016021728551,0.5631033746192067,0.11850090026855753,-0.5805897095884411,0.8175915101255562,-0.23104440465994003,0.4680462051970551,0.5299987792968714,24.285764888924135,-43.941642205674,0.3495453049284987,12,0.10999870300292613,-0.40500068664551137,-0.9250011444091832,-1.1050014495849645,-2.1000013351440465,4,-0.04104909823954117,1.6399993896484375,17.780000686645508,-1.0289862283626177,17.579999923706055,-1.6896601619278757,17.709999084472656,-0.04104909823954117
8790,2007-12-17,17.309999465942386,17.549999237060547,17.229999542236328,17.430000305175778,1151300.0,-0.013112966794736725,-1.2857065006369166,0.7500059604701341,54.10627885784012,72.28423523081428,0.4043924654772084,0.07720366954963609,-0.5554069616561286,-0.8731437595053642,31.97474058863452,0.31999969482421875,0.5437755845908043,-0.14550056457519034,-0.7409738805777621,0.44997275142738147,-0.44323722257647447,0.1522360934260938,0.7460002517700168,9.523798711177937,-59.3552442441109,0.29773665800128557,12,0.3400001525878871,-0.1649999618530309,-0.6949996948242223,-0.8750000000000036,-2.0899991989135795,0,-0.03235121220218362,1.1428746594005703,17.540000915527347,1.6399993896484375,17.780000686645508,-1.0289862283626177,17.579999923706055,-0.03235121220218362
8791,2007-12-18,17.379999160766598,17.540000915527347,17.280000686645508,17.420000076293945,1514900.0,0.004043887751812969,-1.1666878596179207,0.3333386314869761,48.648617997325566,68.60843810211102,0.3474114435116711,0.042459578449594915,-0.6173465505206401,-0.9306837811181801,32.14263948524632,0.2600002288818395,0.5100970419710507,-0.09650087356567738,-0.6462672207648019,0.45326547363344716,-0.37138404716523965,0.1783823000338849,0.6429605499267623,17.857094200298395,-46.838053611114375,0.27488317359956144,12,0.2700004577636754,-0.21999931335448863,-0.764999389648434,-0.8949995040893519,-1.9399995803832972,1,-0.07479857881668639,-1.2857065006369166,17.309999465942386,1.1428746594005703,17.540000915527347,1.6399993896484375,17.780000686645508,-0.07479857881668639
8792,2007-12-19,17.479999542236328,17.6200008392334,17.360000610351562,17.420000076293945,2004500.0,0.005753762157564957,-1.888917146157188,-1.4999523173754152,53.76342321796275,65.00360197180848,0.21867370200521563,-0.03408561578647351,-0.7102152755752229,-1.0213486110121792,31.98190686690679,0.26000022888183594,0.4820980305298832,-0.012500476837157493,-0.5417251950878814,0.5167242414135664,-0.27711283596251945,0.25211188228820447,0.5112417617187504,45.4544508754712,-18.045107182761953,0.2646123591253619,12,0.1700000762939453,-0.31999969482421875,-0.8649997711181641,-0.994999885559082,-2.059999465942383,2,-0.09782603714266946,-1.1666878596179207,17.379999160766598,-1.2857065006369166,17.309999465942386,1.1428746594005703,17.540000915527347,-0.09782603714266946
8793,2007-12-20,17.559999465942386,17.639999389648438,17.319999694824222,17.6200008392334,1831900.0,0.0045766547941124,5.4000915541313095,-1.0000317894267774,53.513490107048845,61.557274948539096,0.10241321744834408,-0.08289422419204939,-0.7774936081795509,-1.0901756404458531,31.543660770910996,0.3199996948242152,0.44771936114796773,0.0449995040893576,-0.4531021005508151,0.5431011087295303,-0.20405129823072699,0.2940503064094422,0.40079216754394054,62.264055881644445,1.544125416770747,0.24905080232008614,12,0.09000015258788707,-0.37500000000000355,-0.9449996948242223,-1.0749998092651403,-2.139999389648441,3,-0.12756263321434858,-1.888917146157188,17.479999542236328,-1.1666878596179207,17.379999160766598,-1.2857065006369166,17.309999465942386,-0.12756263321434858
8794,2007-12-21,17.760000228881836,17.790000915527344,17.530000686645508,17.719999313354492,1675300.0,0.011389565434062332,4.199885561701316,-0.6666666666667062,59.79897137445915,59.15082578215989,-0.13007862529259384,-0.24920414125753965,-0.958317945929835,-1.2802818263631117,31.265501378579586,0.26000022888183594,0.3753200459747461,0.21550025939941264,-0.2661842718678109,0.6971847906666362,-0.02534200623420091,0.4563425250330262,0.171559720954491,94.64274766520664,32.0610836088854,0.24084226563361202,12,-0.1100006103515625,-0.5750007629394531,-1.2075004577636719,-1.2750005722045898,-2.0900001525878906,4,-0.1058558609353848,5.4000915541313095,17.559999465942386,-1.888917146157188,17.479999542236328,-1.1666878596179207,17.379999160766598,-0.1058558609353848
8795,2007-12-24,17.790000915527344,17.850000381469727,17.68000030517578,17.850000381469727,278600.0,0.0016892278298916708,4.666719649044728,-1.4999523173755485,56.989244003909064,57.903862281407825,-0.1999143659364755,-0.23618286433038094,-0.9696877053098518,-1.3007517323242261,30.526448695692327,0.1700000762939453,0.28655566975353963,0.2105009078979485,-0.23228822308195163,0.6532900388778486,-0.010893657591999784,0.4318954733878968,0.11349661800498367,89.47377226914377,26.82470607307009,0.22139456548994974,12,-0.1400012969970703,-0.5450010299682617,-1.2925009727478027,-1.3050012588500977,-1.7200012207031214,0,-0.13209675178222902,4.199885561701316,17.760000228881836,5.4000915541313095,17.559999465942386,-1.888917146157188,17.479999542236328,-0.13209675178222902
8796,2007-12-26,17.81999969482422,17.850000381469727,17.65999984741211,17.65999984741211,766600.0,0.0016862719366523837,-1.3750089407052428,-2.666687859617891,50.31056562868353,56.296161914304264,-0.2376612533547373,-0.22411622831148392,-0.970329101220436,-1.3120069211460361,29.89202632773673,0.1900005340576172,0.2061408385425736,0.20649967193603658,-0.19686898653501572,0.6098683304070889,0.004815342700510428,0.4081840011715627,0.05655791905626728,94.33950041925624,34.12841608203827,0.2016843292355255,12,-0.2799997329711914,-0.505000114440918,-1.3249998092651367,-1.3350000381469727,-1.5599994659423828,2,-0.14590344962523072,4.666719649044728,17.790000915527344,4.199885561701316,17.760000228881836,5.4000915541313095,17.559999465942386,-0.14590344962523072
8797,2007-12-27,17.59000015258789,17.809999465942386,17.59000015258789,17.809999465942386,822700.0,-0.012906820773017857,-1.0000000000000322,-1.3749970197649413,42.45809162940765,53.499274305498,-0.006810162387882457,0.019483637384201558,-0.7104604734957078,-1.068881733298518,28.777522563310143,0.22999954223632812,0.13176789421616064,-0.03149986267089844,-0.4257893380752442,0.36278961273344734,-0.2286446003730731,0.16564487503127623,0.26069513842682923,50.94341659679029,-4.249194150961287,0.19714473770217372,12,-0.05000019073486328,-0.11999988555908203,-1.015000343322754,-1.1050004959106445,-1.880000114440918,3,-0.12222857041239288,-1.3750089407052428,17.81999969482422,4.666719649044728,17.790000915527344,4.199885561701316,17.760000228881836,-0.12222857041239288
8798,2007-12-28,17.639999389648438,17.719999313354492,17.559999465942386,17.719999313354492,1011100.0,0.0028424807633211646,2.999999999999911,0.3636371517994098,43.406605498818365,51.443920923939444,-0.08801249542374023,-0.007260274190343807,-0.728104247367888,-1.1102811350534552,27.487523575667815,0.15999984741210582,0.09471460339199567,0.0034994125366196727,-0.3678579785307683,0.37485680360400764,-0.18217928299707253,0.18917810807031188,0.21000099182128906,34.37462747061488,-15.549134573314369,0.1856786955336936,12,-0.09999942779541016,-0.10499954223632812,-1.0074992179870605,-1.1449995040893555,-1.9999990463256818,4,-0.12585030556504662,-1.0000000000000322,17.59000015258789,-1.3750089407052428,17.81999969482422,4.666719649044728,17.790000915527344,-0.12585030556504662
8799,2007-12-31,17.379999160766598,17.700000762939453,17.34000015258789,17.700000762939453,1844400.0,-0.014739242510088402,1.2499925494567063,4.000023841880692,37.07316120064262,49.551352295361944,0.16416877170050626,0.2622474926014746,-0.44293835698008266,-0.8456603936457121,25.917795373090318,0.3600006103515625,0.06416244862521125,-0.25400075912476083,-0.6318284921016719,0.12382697385215025,-0.4429146256132164,-0.0650868926363053,0.44520118713379375,7.842939260322355,-35.958412521896335,0.18891386648845546,12,0.18500137329101918,0.15500068664551137,-0.697499275207516,-0.8399991989135707,-1.639999389648434,0,-0.11277325541517469,2.999999999999911,17.639999389648438,-1.0000000000000322,17.59000015258789,-1.3750089407052428,17.81999969482422,-0.11277325541517469
8800,2008-01-02,17.15999984741211,17.469999313354492,17.020000457763672,17.329999923706055,2054100.0,-0.012658188951534144,1.0,0.5312475785734236,36.714992315318824,48.225393886250075,0.40303664065804057,0.4908747974273062,-0.19207383825222735,-0.6090202276903227,24.281893690089177,0.4499988555908203,0.0013228625444341446,-0.4635000228881836,-0.8817308992873087,-0.04526914648905844,-0.6726154610877444,-0.2543845846886228,0.6413924682617207,16.867397893643474,-27.420763933550088,0.20911543819956244,1,0.27500057220458984,0.375,-0.4699997901916504,-0.619999885559082,-1.4600000381469744,2,-0.08682982426383123,1.2499925494567063,17.379999160766598,2.999999999999911,17.639999389648438,-1.0000000000000322,17.59000015258789,-0.08682982426383123
8801,2008-01-03,17.059999465942386,17.280000686645508,17.0,17.219999313354492,2632100.0,-0.005827528109494939,-1.0000136239782016,0.941175150624355,37.25489646093492,46.39111313546922,0.506092532752696,0.5837896725087255,-0.0652800819036976,-0.48943844789642554,23.213501067856928,0.2800006866455078,-0.039983442059259744,-0.5400003433227489,-1.0274429962236837,-0.05255769042181413,-0.7837216697732181,-0.29627901687227975,0.6945093382568359,7.4073463582572305,-37.09001328805846,0.24372132645046782,1,0.3650007247924769,0.475000381469723,-0.2849993705749547,-0.3849992752075231,-1.3399991989135795,3,-0.05803046905684517,1.0,17.15999984741211,1.2499925494567063,17.379999160766598,2.999999999999911,17.639999389648438,-0.05803046905684517
8802,2008-01-04,16.969999313354492,17.079999923706055,16.829999923706055,16.950000762939453,2628200.0,-0.00527550735083937,1.0833353201567206,-0.12499105929475994,29.01551178207599,43.66911554380557,0.5767977073099537,0.6404696805337338,0.0497305724053021,-0.38672797779762647,21.93938545770963,0.25,-0.050492074777761076,-0.5880004882812493,-1.1397674815510221,-0.036233495011476435,-0.8638839849161357,-0.31211699164636286,0.7241487865087919,15.730279287465496,-25.871999235555965,0.2758834966348862,1,0.37000083923339844,0.48000049591064453,-0.18249940872192383,-0.2949991226196289,-0.8899993896484375,4,-0.041838486340652015,-1.0000136239782016,17.059999465942386,1.0,17.15999984741211,1.2499925494567063,17.379999160766598,-0.041838486340652015
8803,2008-01-07,17.100000381469727,17.15999984741211,16.850000381469727,17.030000686645508,2078300.0,0.007660640741035785,2.263175858815026,3.5002384358607537,37.91208388134613,41.23723915568189,0.41871625828484227,0.4749635775130372,-0.0593589300789823,-0.49914195369851555,20.423214987696205,0.3099994659423828,-0.04967570554331502,-0.41999940872192454,-0.988617555239216,0.14861873779536694,-0.7043084819805685,-0.13569033546328058,0.5077329007778353,31.03450543813071,-12.231167699275009,0.28430907325864535,1,0.23999977111816406,0.34999942779541016,-0.24250078201293945,-0.4250001907348633,-1.2899999618530273,0,-0.08128656797160172,1.0833353201567206,16.969999313354492,-1.0000136239782016,17.059999465942386,1.0,17.15999984741211,-0.08128656797160172
8804,2008-01-08,16.979999542236328,17.309999465942386,16.930000305175778,17.129999160766598,2584900.0,-0.007017592781075943,-2.0400164796178872,-2.1428610354222926,40.35088502040627,39.38853260195937,0.4653778573611618,0.5524035955540114,0.07414259691692493,-0.3590395068584158,18.440512728433404,0.37999916076660867,-0.07200824479938106,-0.4950002670288072,-1.0856826714812549,0.09568213742364051,-0.7903414692550328,-0.19965906480258155,0.5499604041570834,23.43746274706149,-23.10093601737679,0.29534120222622434,1,0.3600006103515625,0.4700002670288086,-0.08749961853027344,-0.30499935150146484,-1.3199996948242188,1,-0.07891632715186103,2.263175858815026,17.100000381469727,1.0833353201567206,16.969999313354492,-1.0000136239782016,17.059999465942386,-0.07891632715186103
8805,2008-01-09,16.899999618530273,17.010000228881836,16.770000457763672,16.950000762939453,3919000.0,-0.004711420839974778,1.8235254518731276,0.3333418104599344,36.04653483791997,37.80364029187452,0.4535502276400436,0.5827342567803626,0.16280105453028426,-0.25967812113410815,16.359999832983714,0.23999977111816406,-0.10427295787890856,-0.5245001792907722,-1.1310776793431074,0.08207732076156304,-0.827788929316938,-0.22121142926460635,0.5599643255944038,24.07396287727586,-25.014576734618856,0.30328875002616695,1,0.3900003433227539,0.5200004577636719,0.032500267028808594,-0.22499942779541016,-1.1999998092651385,2,-0.06863904577490099,-2.0400164796178872,16.979999542236328,2.263175858815026,17.100000381469727,1.0833353201567206,16.969999313354492,-0.06863904577490099
8806,2008-01-10,17.020000457763672,17.180000305175778,16.790000915527347,16.790000915527347,4570800.0,0.007100641535034313,-2.3913057900585906,-4.599885561701245,36.781648254558455,37.172924361335724,0.23259547251611323,0.43045989400708606,0.054965947701941076,-0.3664486766745938,14.39815824675291,0.3899993896484304,-0.16931875109075278,-0.36999940872192383,-0.9866119237700559,0.24661310632620825,-0.6783056662459899,-0.06169315119785779,0.35716786799768485,46.29638132914156,-3.117515660522649,0.3083062575240665,1,0.22499942779541016,0.39999961853027344,0.06499958038330078,-0.2700004577636719,-1.4700002670288068,3,-0.07755585270248444,1.8235254518731276,16.899999618530273,-2.0400164796178872,16.979999542236328,2.263175858815026,17.100000381469727,-0.07755585270248444
8807,2008-01-11,16.90999984741211,17.040000915527347,16.790000915527347,16.860000610351562,2105000.0,-0.006463020410871101,-1.6315979681571848,0.2173884198829085,31.638453390172828,35.86535190481955,0.26372800841996735,0.5140476281522943,0.17739445116220054,-0.2405296876609242,13.69445079893376,0.25,-0.23762019820590297,-0.44650001525878835,-1.0917836675505797,0.19878363703300295,-0.7691418414046822,-0.12385818911289448,0.3943083341895246,25.925860516044548,-20.959457259197666,0.32264182614589554,1,0.3250007629394531,0.5100002288818359,0.23250055313110352,-0.13499927520751953,-1.369999885559082,4,-0.07037253643532226,-2.3913057900585906,17.020000457763672,1.8235254518731276,16.899999618530273,-2.0400164796178872,16.979999542236328,-0.07037253643532226
8808,2008-01-14,17.0,17.049999237060547,16.860000610351562,16.90999984741211,2426500.0,0.005322303571851483,1.0,1.8000305180437934,27.10845103921666,34.75816188688333,0.08202232814758403,0.3822117977194992,0.09016333946025057,-0.31424585884945344,12.937976993107206,0.18999862670898438,-0.29743008015070416,-0.31749982833862234,-0.9491520248110525,0.31415236813380787,-0.6333259265748374,-0.0016737301024072337,0.2401912547410774,42.592586051604194,1.676043071026605,0.31582609823621577,1,0.11999988555908203,0.4200000762939453,0.2175002098083496,-0.14999961853027344,-1.5200004577636719,0,-0.05411765154670267,-1.6315979681571848,16.90999984741211,-2.3913057900585906,17.020000457763672,1.8235254518731276,16.899999618530273,-0.05411765154670267
8809,2008-01-15,16.819999694824222,17.129999160766598,16.780000686645508,16.84000015258789,4284400.0,-0.01058825324563395,-6.000076295109412,-0.22222693171699523,23.204406498890407,33.256985685057955,0.19470865860396813,0.5328238668080516,0.2792800247383589,-0.12427178007440531,12.24368238333259,0.3499984741210902,-0.33305221019689313,-0.4615000724792431,-1.1212058958136026,0.1982057508551165,-0.7913529841464246,-0.13164716081206151,0.363768664279565,12.194940406964193,-21.64670627523835,0.3298529116671798,1,0.22000026702880504,0.600000381469723,0.40750074386596324,0.0400009155273402,-1.3800001144409215,1,-0.060047520424053036,1.0,17.0,-1.6315979681571848,16.90999984741211,-2.3913057900585906,17.020000457763672,-0.060047520424053036
8810,2008-01-16,16.75,17.190000534057614,16.709999084472653,16.709999084472653,3598100.0,-0.004161694179207531,-22.99952317375122,-2.000000000000533,21.08112510748154,31.459899979118692,0.22398852202737984,0.5889125594414466,0.3590601419741155,-0.04811686249713176,12.599562798382058,0.48000144958496094,-0.38181813564317935,-0.5034997940063484,-1.2043647818455163,0.19736519383281959,-0.8539322879259323,-0.1530673000867644,0.020000457763671875,8.333498901291774,-17.11798072286888,0.35043249391958337,1,0.25999927520751953,0.6399993896484375,0.5125002861022949,0.14500045776367188,-1.4300003051757795,2,-0.06507463597539642,-6.000076295109412,16.819999694824222,1.0,17.0,-1.6315979681571848,16.90999984741211,-0.06507463597539642
8811,2008-01-17,16.079999923706055,16.850000381469727,16.049999237060547,16.850000381469727,3541100.0,-0.04000000455486241,1.0779238150913297,-19.249570856378224,17.030603329443693,30.128243484381773,0.8273626188150267,1.2190264466529932,1.0348030233761776,0.6210114659022352,13.606444740532664,0.8000011444091797,-0.4156557813515711,-1.1084999084472642,-1.980262270813867,-0.23673754608066133,-1.5443810896305656,-0.6726187272639628,1.110000610351559,2.631636185374007,-18.785823850809514,0.43588118118330127,1,0.5999994277954102,0.9799995422363281,1.2500004768371582,0.8550004959106445,-0.7399997711181641,3,-0.023631848025117308,-22.99952317375122,16.75,-6.000076295109412,16.819999694824222,1.0,17.0,-0.023631848025117308
8812,2008-01-18,15.770000457763672,16.25,15.649999618530273,16.079999923706055,4407300.0,-0.019278573844105806,-1.1818150291823735,0.40259646967317475,13.333398158176607,27.397278404029603,1.060795323687156,1.469700857315452,1.3435152867515399,0.9383870227716997,14.645377190522307,0.6000003814697266,-0.4451052022209332,-1.332999420166015,-2.3983206446459704,-0.26767819568605944,-1.8656600324059944,-0.8003388079260354,1.4200000762939418,7.792257655399297,-11.491069960520914,0.532660612239978,1,0.7099990844726562,1.0899991989135742,1.60499906539917,1.1799993515014648,-0.7900009155273438,4,-0.013950555525856001,1.0779238150913297,16.079999923706055,-22.99952317375122,16.75,-6.000076295109412,16.819999694824222,-0.013950555525856001
8813,2008-01-22,15.31999969482422,15.6899995803833,15.06999969482422,15.1899995803833,3834200.0,-0.028535240956059305,-2.3513517693241766,-0.419355930326286,12.40881806493472,24.292604297866095,1.376504085193945,1.8374911767802882,1.803092220163455,1.395617093903935,16.199566618790524,0.7000007629394513,-0.4859669237190687,-1.671000194549558,-2.977677806267641,-0.36432258283147334,-2.3243390004086013,-1.0176613886905148,1.808400802612299,11.792448161973452,-8.568791598654416,0.6533388058590424,1,0.8100004196166974,1.1400003433227521,2.065000057220457,1.6400003433227521,-0.38999938964844105,1,0.0143603310320648,-1.1818150291823735,15.770000457763672,1.0779238150913297,16.079999923706055,-22.99952317375122,16.75,0.0143603310320648
8814,2008-01-23,15.880000114440918,16.030000686645508,14.920000076293945,15.100000381469727,4362200.0,0.03655355292245144,1.0555550159254652,5.999992664050096,29.220815210710583,23.53419100595394,0.719748879524019,1.1904597998362405,1.2503460246687368,0.8383518517461752,16.876259501137795,1.1100006103515625,-0.49407022705794645,-1.0169997692108161,-2.3607117735838763,0.3267122351622458,-1.6888557713973462,-0.34514376702428606,1.124896334838862,42.290742050895176,20.59992606801093,0.6718560021865306,1,0.17500019073486328,0.505000114440918,1.5049996376037598,1.0799999237060547,-1.4899997711181623,2,-0.02518895272808208,-2.3513517693241766,15.31999969482422,-1.1818150291823735,15.770000457763672,1.0779238150913297,16.079999923706055,-0.02518895272808208
8815,2008-01-24,15.4399995803833,15.93000030517578,15.380000114440918,15.90999984741211,2895100.0,-0.027707841995384563,1.1568584918891203,-0.6025646511934993,26.315824697062382,22.371321721787712,1.0402638328807505,1.5234871558175591,1.6945718241248926,1.280951815901389,17.38932368044573,0.5500001907348615,-0.5515705759313221,-1.3395002365112312,-2.763038673893046,0.08403820087058378,-2.0512694552021387,-0.6277310178203237,1.3981051590576108,26.942975226213488,3.3030706266655265,0.711769218690907,1,0.6150007247924805,0.9450006484985352,1.952500343322754,1.5200004577636719,-1.1599998474121076,3,0.0,1.0555550159254652,15.880000114440918,-2.3513517693241766,15.31999969482422,-1.1818150291823735,15.770000457763672,0.0
8816,2008-01-25,15.220000267028807,15.619999885559082,15.140000343322756,15.5,2351300.0,-0.014248660578592642,-1.1818181818181914,0.5957437742349849,25.352153918025436,21.672844002660224,1.0930250222611217,1.6218677807747444,1.9189061386834094,1.4986252271095832,18.15303380885795,0.47999954223632635,-0.6208805977339686,-1.4294995784759532,-2.9259579934413775,0.0669588364894711,-2.1777287859586654,-0.6812703709932411,1.464656099360349,22.556406612333387,-1.9979239915142877,0.7482292074827122,1,0.8350000381469744,1.1649999618530291,2.1774992942810076,1.7399997711181658,-0.9700002670288068,4,0.0065702645230594214,1.1568584918891203,15.4399995803833,1.0555550159254652,15.880000114440918,-2.3513517693241766,15.31999969482422,0.0065702645230594214
8817,2008-01-28,15.4399995803833,15.539999961853027,15.229999542236328,15.239999771118164,4271300.0,0.014454619546300451,-1.8181822122616358,-0.7142857142857097,27.19780529283679,21.682772253062463,0.7180926795599838,1.299144957332956,1.6987952341145913,1.2750009425063098,19.303326486163858,0.3199996948242205,-0.6781695033236446,-1.1020002365112305,-2.6226868496017275,0.41868637657926655,-1.862343543056479,-0.34165692996598196,1.103484282798238,46.84677641074988,22.157405499588506,0.7603433065452483,1,0.6150007247924805,0.9450006484985352,1.9650001525878906,1.5200004577636719,-1.4099998474121076,0,-0.006476647053958562,-1.1818181818181914,15.220000267028807,1.1568584918891203,15.4399995803833,1.0555550159254652,15.880000114440918,-0.006476647053958562
8818,2008-01-29,15.420000076293945,15.729999542236328,15.390000343322756,15.489999771118164,2304000.0,-0.0012953047042024712,-4.23079067447229,-0.3499988079059676,27.96611493658338,22.21185096836168,0.5480309885492147,1.2061395001546344,1.7197379965943185,1.2939367942831943,20.420718644225893,0.33999919891357244,-0.7553537749931536,-1.0109997749328627,-2.5182578250588143,0.49625827519308885,-1.7646287999958403,-0.25737074986988695,0.9936050839365862,45.04502027630765,19.36296212809414,0.753629025062976,1,0.6350002288818359,0.9650001525878906,1.984999656677246,1.5399999618530273,-1.5900001525878906,1,-0.028534405439728627,-1.8181822122616358,15.4399995803833,-1.1818181818181914,15.220000267028807,1.1568584918891203,15.4399995803833,-0.028534405439728627
8819,2008-01-30,15.420000076293945,15.779999732971193,15.31999969482422,15.329999923706055,2990000.0,0.0,-7.363590650575939,-1.2857220708446866,28.612729508824785,23.048695901844265,0.3671683364483247,1.108611520475126,1.7239245073370526,1.2952574097797473,22.522430036492764,0.46000003814697266,-0.8226031473713533,-0.9129998207092278,-2.4153221265712617,0.5893224851528043,-1.664160973640243,-0.16183866777821088,0.8741166772216609,35.44300588501578,9.162722608714546,0.7511611529310162,1,0.4650001525878906,0.9650001525878906,1.9974994659423828,1.5399999618530273,-1.6599998474121094,2,-0.03177689809946693,-4.23079067447229,15.420000076293945,-1.8181822122616358,15.4399995803833,-1.1818181818181914,15.220000267028807,-0.03177689809946693
8820,2008-01-31,15.670000076293945,15.760000228881836,15.18000030517578,15.260000228881836,4006700.0,0.016212710685023835,-1.0350885411786688,4.555546136565931,31.19776707395731,24.62282520679022,-0.05826796152491376,0.7813196738723889,1.473365263019371,1.0529949778061791,23.646715954632548,0.5799999237060565,-0.8940208871533155,-0.588499832153321,-2.0657129518071535,0.8887132875005115,-1.3271063919802373,0.15010672767359523,0.514187343043929,82.81253725293823,56.62427641538355,0.7386065598269166,1,-0.08500003814697266,0.7150001525878906,1.7474994659423828,1.2899999618530273,-2.060000419616701,3,-0.08168473048750091,-7.363590650575939,15.420000076293945,-4.23079067447229,15.420000076293945,-1.8181822122616358,15.4399995803833,-0.08168473048750091
8821,2008-02-01,16.069999694824222,16.069999694824222,15.640000343322756,15.710000038146973,2205100.0,0.02552645925863195,1.3888875643399503,0.8780482698945927,39.175253424256915,27.49414245857692,-0.513874705183996,0.3197422677956858,1.0668043887768732,0.6624987735494834,24.386130202123994,0.4299993515014666,-0.9387111171061058,-0.13900022506713583,-1.5687134216796537,1.290712971545382,-0.8538568233733947,0.5758563732391231,0.013052737070136544,100.0,70.73083160226709,0.7148565983062592,2,-0.5749998092651385,0.31500053405761363,1.3775000572204554,0.8900003433227504,-2.1899995803833043,4,-0.11138767864628818,-1.0350885411786688,15.670000076293945,-7.363590650575939,15.420000076293945,-4.23079067447229,15.420000076293945,-0.11138767864628818
8822,2008-02-04,16.260000228881836,16.360000610351562,15.970000267028807,16.069999694824222,3824300.0,0.01182330663757325,-1.0000048906451648,0.52777976460115,40.70351939409566,30.637998161817023,-0.7007506583443082,0.07781258851477091,0.8658675341182516,0.4822449577447081,24.318519552956875,0.3900003433227557,-0.9751195560616583,0.08650026321411275,-1.2982022650808815,1.471202791509107,-0.6058510009333844,0.7788515273616099,-1.3400001525878906,91.52539359260338,61.3001885351583,0.692351264147497,2,-0.619999885559082,0.10499954223632812,1.1674995422363281,0.6999998092651367,-2.6999998092651367,0,-0.12361624849866681,1.3888875643399503,16.069999694824222,-1.0350885411786688,15.670000076293945,-7.363590650575939,15.420000076293945,-0.12361624849866681
8823,2008-02-05,15.710000038146973,16.09000015258789,15.649999618530273,16.010000228881836,1913700.0,-0.03382534950755567,-1.0952355002123055,-1.5789439341464935,37.24138157829828,31.529172202660106,-0.1001421362889392,0.5463497309630156,1.3999267422023216,1.0374555320144445,24.83756569286417,0.6100006103515625,-0.9520453041406913,-0.3939999103546157,-1.7212431396380978,0.9332433189288665,-1.0576215249963568,0.2696217042871254,-0.761199951171875,44.91521999159482,11.896692015300054,0.6636216146417413,2,0.04000043869018555,0.6099996566772461,1.7950000762939453,1.25,-2.140000343322752,1,-0.10693827505387699,-1.0000048906451648,16.260000228881836,1.3888875643399503,16.069999694824222,-1.0350885411786688,15.670000076293945,-0.10693827505387699
8824,2008-02-06,15.640000343322756,15.869999885559082,15.600000381469727,15.760000228881836,1849400.0,-0.004455741225604326,-1.6999976158119352,0.3999993642175207,37.24138157829834,32.74312296724188,-0.07573045193391081,0.5384177269293797,1.4509091252272572,1.1105550967556201,26.0745788509681,0.26999950408935547,-0.885402197868336,-0.39699964523315323,-1.6723216688559663,0.8783223783896599,-1.0346606570445598,0.24066136657825332,-0.6629762458801292,38.98304399831919,2.724624704035577,0.6376610118114066,2,0.11000013351440252,0.6700000762939435,1.8974995613098127,1.319999694824217,-2.1900005340576207,2,-0.1157289245450337,-1.0952355002123055,15.710000038146973,-1.0000048906451648,16.260000228881836,1.3888875643399503,16.069999694824222,-0.1157289245450337
8825,2008-02-07,15.739999771118164,15.739999771118164,15.460000038146973,15.470000267028807,2315200.0,0.006393825166257194,1.0740759055507478,-2.249998013176661,45.50264203192237,34.98206609100821,-0.14382428448453766,0.36581362110873883,1.3352413231761133,1.0123524299162021,26.941908885678107,0.2799997329711914,-0.7665932929637442,-0.23900022506713903,-1.4531085649155386,0.9751081147812588,-0.8460543949913379,0.3680539448570599,-0.735316143417359,31.11106166136318,-9.012577253573198,0.6070541699241992,2,0.030000686645507812,0.4549999237060547,1.8100004196166992,1.2200002670288086,-2.3899993896484375,3,-0.12579412776545862,-1.6999976158119352,15.640000343322756,-1.0952355002123055,15.710000038146973,-1.0000048906451648,16.260000228881836,-0.12579412776545862
8826,2008-02-08,15.699999809265135,15.829999923706055,15.510000228881836,15.619999885559082,2766100.0,-0.002541293674376388,-1.1333367241839707,0.2962965579358126,49.00283955907088,37.40484767614532,-0.031934262702618454,0.3181644445266958,1.3571731883273142,1.056489537329698,28.458499745060788,0.31999969482421875,-0.735670548319705,-0.21300015449524068,-1.3283306079500772,0.9023302989595976,-0.770665381222658,0.34466507223217846,-0.6682098419113149,26.666624281168243,-16.821880145408993,0.557665226727419,2,0.07000064849853693,0.4149999618530291,1.7850003242492694,1.2600002288818377,-1.949999809265135,4,-0.13312103044450396,1.0740759055507478,15.739999771118164,-1.6999976158119352,15.640000343322756,-1.0952355002123055,15.710000038146973,-0.13312103044450396
8827,2008-02-11,15.720000267028807,15.81999969482422,15.5600004196167,15.630000114440918,1914200.0,0.0012739145227167459,-1.2608677624268312,1.1250029802350838,56.49351795400868,40.57455912252591,-0.008984558087679062,0.21548936461115709,1.3096154892814216,1.0361540706385899,30.057049058987882,0.2599992752075213,-0.6480231891174526,-0.13349971771240376,-1.1472218598348274,0.8802224244100199,-0.6403607887736147,0.37336135334880716,-0.6616460868150327,41.269870103526344,-5.970701161601532,0.5068610710612118,2,0.05000019073486506,0.39499950408935725,1.7599997520446795,1.2399997711181658,-2.090000152587889,0,-0.11704835377433886,-1.1333367241839707,15.699999809265135,1.0740759055507478,15.739999771118164,-1.6999976158119352,15.640000343322756,-0.11704835377433886
8828,2008-02-12,16.079999923706055,16.139999389648438,15.739999771118164,15.75,3236200.0,0.022900741129904034,-1.2857096146615006,3.66665960242452,53.47222107244055,43.33672485181655,-0.29672114077588496,-0.2286935827056169,0.9285750659846137,0.6727999016800297,31.438505417222235,0.4199991226196307,-0.5201425086046072,0.27249994277954137,-0.5951374653742967,1.1401373509333794,-0.16131876129737677,0.7063186468564595,-0.9956128148895242,91.17654071141367,41.520764139057775,0.43381870407691886,2,-0.3099994659423828,0.034999847412109375,1.315000057220459,0.880000114440918,-2.25,1,-0.1567163878137977,-1.2608677624268312,15.720000267028807,-1.1333367241839707,15.699999809265135,1.0740759055507478,15.739999771118164,-0.1567163878137977
8829,2008-02-13,15.8100004196167,16.209999084472653,15.779999732971193,16.200000762939453,2138700.0,-0.016791014015572703,1.097573229932578,-1.1818194954194723,56.826590860623334,46.18437193922389,0.03846244734118187,-0.040306910608990165,1.171061152781533,0.9411938904856143,32.52895653671657,0.4299993515014595,-0.413027361526602,0.05300040245056081,-0.672420759704611,0.7784215646057326,-0.3097101786270251,0.4157109835281467,-0.7001010407694679,46.66677686917247,-5.619862473378888,0.3627105810775855,2,0.09999990463256836,0.30499935150146484,1.5849995613098145,1.289999008178711,-2.060000419616699,2,-0.14168252152688976,-1.2857096146615006,16.079999923706055,-1.2608677624268312,15.720000267028807,-1.1333367241839707,15.699999809265135,-0.14168252152688976
8830,2008-02-14,15.65999984741211,16.0,15.520000457763672,15.869999885559082,2346900.0,-0.009487701974914109,1.0425500830913639,0.5384611622589834,58.33333032299599,48.3130471501949,0.20885907220893962,0.025135317960570447,1.2931722789251978,1.0871036809252281,33.63066147777259,0.4799995422363281,-0.3078225143453093,-0.042500162124634144,-0.5975867646195105,0.5125864403702405,-0.32004346337207146,0.23504313912280317,-0.525098443934791,21.42855196579857,-33.18869652658602,0.27754330124743753,2,0.2500004768371582,0.3950004577636719,1.7350001335144043,1.4499998092651367,-1.75,3,-0.14112388631422546,1.097573229932578,15.8100004196167,-1.2857096146615006,16.079999923706055,-1.2608677624268312,15.720000267028807,-0.14112388631422546
8831,2008-02-15,15.699999809265135,15.710000038146973,15.449999809265135,15.640000343322756,2159400.0,0.002554276005285905,5.500011920940368,-0.2857116906825867,55.28455946432944,49.9331627135542,0.12388278163941457,-0.04721364423142127,1.220014591644313,1.0435233549932317,33.03415941796064,0.2600002288818377,-0.20005745319399004,0.016499805450438387,-0.509429038792911,0.5424286496937896,-0.24646461667123631,0.2794642275721131,-0.5405964216503314,32.89476821300093,-21.767456385262136,0.2629644221216753,2,0.129999637603758,0.3550004959106463,1.6550002098083514,1.420000076293947,-1.949999809265135,4,-0.1496814940347062,1.0425500830913639,15.65999984741211,1.097573229932578,15.8100004196167,-1.2857096146615006,16.079999923706055,-0.1496814940347062
8832,2008-02-19,15.550000190734865,15.960000038146973,15.460000038146973,15.949999809265135,2785000.0,-0.009554115946023733,1.3809519484471007,-6.6667196490450635,52.50965549517257,51.6296375932069,0.181683487137839,0.09007734142293522,1.325403257049528,1.1852019083783158,31.403655307344145,0.5,-0.11741584872647337,-0.12249979972839142,-0.6500114008815903,0.4050118014248074,-0.38625560030498995,0.1412560008482071,-0.36658485866532686,13.157957478633781,-40.956027482525656,0.26375580057659914,2,0.2799992561340279,0.5050001144409162,1.7824997901916486,1.569999694824217,-1.8500003814697301,1,-0.11575563785570608,5.500011920940368,15.699999809265135,1.0425500830913639,15.65999984741211,1.097573229932578,15.8100004196167,-0.11575563785570608
8833,2008-02-20,15.539999961853027,15.619999885559082,15.279999732971193,15.40999984741211,2689500.0,-0.0006431015279212415,1.3448289469789774,-0.3250005960470191,52.30769061477895,53.30367193059364,0.1844277960540559,0.12374920120764443,1.2881446151105997,1.1865787690332432,29.020599088849362,0.34000015258788885,-0.09541331771832873,-0.1435000419616692,-0.6487681037393536,0.36176801981601514,-0.3961340728505114,0.10913398892717296,-0.33305292421784927,27.957033352987892,-27.340626610087554,0.2526340308888424,2,0.20499944686889648,0.5150003433227539,1.7875003814697266,1.5799999237060547,-2.0799999237060547,2,-0.12290861339129344,1.3809519484471007,15.550000190734865,5.500011920940368,15.699999809265135,1.0425500830913639,15.65999984741211,-0.12290861339129344
8834,2008-02-21,15.479999542236328,16.0,15.460000038146973,15.800000190734865,3001200.0,-0.003861030872843396,-2.0000026490978495,-2.4615412830576378,46.058079956692886,53.36538725556814,0.24512255899676028,0.16047364482947124,1.2985698665571839,1.2362420040930218,27.399747384892194,0.5399999618530273,-0.09819044368465768,-0.18350043296814,-0.6876840334442456,0.32068316750796555,-0.43559223320619367,0.06859136726991366,-0.24999143314682293,27.77774098480064,-23.04642625652247,0.2520918002380531,2,0.2649998664855957,0.5750007629394531,1.7900004386901855,1.640000343322754,-1.9399995803833008,3,-0.10658912579605317,1.3448289469789774,15.539999961853027,1.3809519484471007,15.550000190734865,5.500011920940368,15.699999809265135,-0.10658912579605317
8835,2008-02-22,15.4399995803833,15.59000015258789,15.239999771118164,15.4399995803833,2891300.0,-0.002583976940302213,1.3333269755288104,-0.0,34.63414497988198,51.76886563565826,0.2660726469166992,0.21130744949448044,1.28654056484514,1.2671639593862594,25.865218197031147,0.35000038146972656,-0.03911916148904204,-0.22350039482116735,-0.7276839952972729,0.2806832056549382,-0.475592195059221,0.028591405416886317,0.9200010299682617,26.315756451730294,-17.53254031205769,0.2520918002380531,2,0.2849998474121076,0.6150007247924805,1.7900004386901855,1.6800003051757812,-1.6599998474121076,4,-0.10945593434668643,-2.0000026490978495,15.479999542236328,1.3448289469789774,15.539999961853027,1.3809519484471007,15.550000190734865,-0.10945593434668643
8836,2008-02-25,15.31999969482422,15.529999732971193,15.130000114440918,15.520000457763672,3000400.0,-0.007772013524633858,2.636371517994114,-100.0,26.262607288385382,48.40987556170012,0.3648709769589047,0.35751304420020347,1.3584916557947846,1.374741141830361,23.97352544499186,0.3999996185302752,0.024168824057444027,-0.34850025177001775,-0.8358681980173639,0.13886769447732839,-0.5921842248936908,-0.10481627864634468,1.017600898742673,21.839035100700553,-15.31837711868555,0.24368397312367304,2,0.3499999046325648,0.5650005340576154,1.879999637603758,1.8000001907348615,-1.2100000381469762,0,-0.09203654539813544,1.3333269755288104,15.4399995803833,-2.0000026490978495,15.479999542236328,1.3448289469789774,15.539999961853027,-0.09203654539813544
8837,2008-02-26,15.34000015258789,15.34000015258789,15.0,15.31999969482422,2713000.0,0.0013055129348615857,32.999237078008775,-0.1000019073413489,37.24138157829826,46.60644895123986,0.31882694144734103,0.3474507369173683,1.2938750511178725,1.3442242056942497,22.07615646124437,0.3400001525878906,0.033390432465484565,-0.3234998226165775,-0.8226476014757331,0.17564795624257812,-0.5730737120461562,-0.0739259331869988,0.9492964218139655,34.00001525878906,-2.086194565130299,0.2495738894295781,2,0.2649993896484357,0.3000001907348633,1.5299992561340332,1.7199993133544922,-1.1700000762939453,1,-0.10365059561747492,2.636371517994114,15.31999969482422,1.3333269755288104,15.4399995803833,-2.0000026490978495,15.479999542236328,-0.10365059561747492
8838,2008-02-27,14.979999542236328,15.359999656677244,14.899999618530273,15.359999656677244,2826400.0,-0.023468096921161363,1.421052103227698,-18.999570856381535,31.03446763893895,43.74065748216382,0.5658930299916882,0.7091562678525207,1.5977087788968483,1.6910291913504594,20.845404755252467,0.4600000381469709,0.018532747608615452,-0.6615004062652581,-1.2385447842019666,-0.08445602832854782,-0.9500225952336123,-0.37297821729690384,1.2319392377014182,7.272717814803448,-27.27194318226119,0.2885221889683549,2,0.4700002670288086,0.6500005722045898,1.690000057220459,1.880000114440918,-0.6899995803833008,2,-0.085447247802793,32.999237078008775,15.34000015258789,2.636371517994114,15.31999969482422,1.3333269755288104,15.4399995803833,-0.085447247802793
8839,2008-02-28,14.93000030517578,15.039999961853027,14.65999984741211,14.93000030517578,2765400.0,-0.0033377328830734854,2.454557276991179,-0.0,26.03552633212452,40.15201259428921,0.5341036233117258,0.7595038974672494,1.5975391921208608,1.72740809600319,19.59537461542464,0.38000011444091797,-0.03157200027976792,-0.6869996547698989,-1.3402217218375458,-0.033777587702250145,-1.0136106883037233,-0.3603886212360745,1.17698334184937,29.03229775958372,-5.701038812307878,0.3266110335338241,2,0.3999996185302752,0.5799999237060565,1.3649997711181658,1.6399993896484393,-0.6500005722045863,3,-0.098459493434786,1.421052103227698,14.979999542236328,32.999237078008775,15.34000015258789,2.636371517994114,15.31999969482422,-0.098459493434786
8840,2008-02-29,14.390000343322756,14.850000381469727,14.350000381469727,14.81999969482422,4229600.0,-0.03616878438145932,1.0408133078242199,-100.0,20.09134368759203,36.24165528576283,0.9778392900041872,1.2634715285471394,2.087475879517383,2.2506690508507585,18.235655653664633,0.5799999237060529,-0.11647471937314258,-1.1629996299743635,-2.014947201666674,-0.31105205828205307,-1.5889734158205187,-0.7370258441282083,1.5722849237410905,3.3898291386458785,-31.02697327986219,0.425973785846155,2,0.7849998474121076,0.9650001525878888,1.829999923706053,2.1049995422363263,-0.2300004959106463,4,-0.05906882287630699,2.454557276991179,14.93000030517578,1.421052103227698,14.979999542236328,32.999237078008775,15.34000015258789,-0.05906882287630699
8841,2008-03-03,14.279999732971193,14.470000267028807,14.130000114440918,14.350000381469727,3294900.0,-0.007644239591877766,1.193546402345434,0.16279245132372,18.42105043011533,32.45403250075647,0.9669111970966551,1.2990994942969767,2.142846157802081,2.3455161345261484,18.015097673610846,0.34000015258788885,-0.2037880315727314,-1.1835002422332739,-2.171923288778453,-0.19507719568809456,-1.6777117655058635,-0.6892887189606842,1.4888113478213594,12.19509547601563,-20.472693558775084,0.4942115232725898,3,0.7850003242492658,0.965000629425047,1.9400005340576154,2.215000152587889,-0.11999988555908381,0,-0.03501400625698514,1.0408133078242199,14.390000343322756,2.454557276991179,14.93000030517578,1.421052103227698,14.979999542236328,-0.03501400625698514
8842,2008-03-04,14.25,14.56999969482422,14.15999984741211,14.1899995803833,4110700.0,-0.002100821675922515,-5.8333373069801375,-0.8571409108867944,3.076943391870813,26.983949475988904,0.8863191883081871,1.2340653007364786,2.11351679567737,2.35891635670394,18.562985943555475,0.40999984741211115,-0.2937071386053045,-1.1129999637603767,-2.166996873241562,-0.0590030542791915,-1.6399984185009693,-0.5860015090197841,1.2893775455033243,9.756091887717615,-14.870001151248202,0.5269984547405926,3,0.815000057220459,0.9950003623962402,1.9700002670288086,2.244999885559082,0.07999992370605469,1,-0.009824585496333693,1.193546402345434,14.279999732971193,1.0408133078242199,14.390000343322756,2.454557276991179,14.93000030517578,-0.009824585496333693
8843,2008-03-05,14.029999732971193,14.350000381469727,13.920000076293945,14.25,4900600.0,-0.015438615230091712,1.0476154794585868,-3.666645474052263,3.157914285828852,22.217264401448453,0.9717952733443802,1.3931799099436386,2.2678292766397714,2.5631046916825664,18.64614317582302,0.43000030517578125,-0.3901704719072008,-1.249000215530394,-2.444798171274675,-0.053202259786115036,-1.8468991934025336,-0.6511012376582546,1.3120649721833946,9.821398921155978,-11.520298535797522,0.5978989778721395,3,0.7250003814697248,1.1100006103515607,2.1900005340576154,2.465000152587889,0.11999988555908025,2,0.009978641909289987,-5.8333373069801375,14.25,1.193546402345434,14.279999732971193,1.0408133078242199,14.390000343322756,0.009978641909289987
8844,2008-03-06,13.829999923706055,14.050000190734865,13.760000228881836,14.0,5341900.0,-0.01425515417474521,1.1481442235691226,0.7727266816075524,3.076943391870813,18.710908669447214,1.0204389612524238,1.5290200079361895,2.3920153359144365,2.747885094698262,18.72534431186446,0.2899999618530291,-0.4822451812482331,-1.3585000038146973,-2.7038745576425818,-0.01312544998681453,-2.0311872807286395,-0.685812726900755,1.2845344408308303,6.421989451838579,-14.292857587630833,0.6726872769139415,3,0.815000057220459,1.2300004959106445,2.390000343322754,2.6649999618530273,0.1999998092651385,3,0.03326102969519806,1.0476154794585868,14.029999732971193,-5.8333373069801375,14.25,1.193546402345434,14.279999732971193,0.03326102969519806
8845,2008-03-07,13.760000228881836,13.869999885559082,13.609999656677244,13.75,2259100.0,-0.0050614385546186025,1.2608760552634788,-0.05882484937562409,1.0101238764827372,15.905077179235807,0.9242659326535954,1.5210631201017755,2.3828576031177704,2.8014651579320002,18.626537727495833,0.2600002288818377,-0.5851917086491962,-1.3294997215270996,-2.79043631225284,0.13143686919864095,-2.05996801688997,-0.5990314261642293,1.1107179912371397,15.625058983760843,-3.4024998713738857,0.7304682953628707,3,0.7249994277954084,1.2249999046325684,2.375,2.734999656677246,0.36999988555908203,4,0.03779066100579653,1.1481442235691226,13.829999923706055,1.0476154794585868,14.029999732971193,-5.8333373069801375,14.25,0.03779066100579653
8846,2008-03-10,13.609999656677244,13.800000190734865,13.510000228881836,13.739999771118164,2152300.0,-0.010901204194004643,1.319990844761468,-12.999713904253468,1.0101233899532076,11.879381824975248,0.9009374076259942,1.5878687594554322,2.4493585749858244,2.938956964770062,18.85811609580006,0.2899999618530291,-0.67932091327895,-1.3750002861022974,-2.946851403310353,0.19685083110575796,-2.160925844706325,-0.5890747274982697,1.0085748507533854,9.433913035654658,-9.909136838079533,0.7859255586040277,3,0.8250002861022967,1.325000762939455,2.37500047683716,2.8850002288818377,0.8800001144409197,0,0.04041147719390481,1.2608760552634788,13.760000228881836,1.1481442235691226,13.829999923706055,1.0476154794585868,14.029999732971193,0.04041147719390481
8847,2008-03-11,13.880000114440918,13.93000030517578,13.600000381469727,13.890000343322756,3134500.0,0.019838388286160358,6.333319204849146,0.07692476983458695,12.946459742201597,9.86960316978221,0.44930582088605675,1.236339992509592,2.1046890720137146,2.6591681603530475,18.94751981892728,0.3299999237060529,-0.7474606464504863,-1.0129998207092292,-2.618740823983316,0.5927411825648576,-1.8158703223462727,-0.2101293190721858,0.5168595372799523,44.047597422355025,24.72862844476883,0.8028705016370438,3,0.39499998092651367,1.0550003051757812,2.059999942779541,2.614999771118164,0.630000114440918,1,0.02017289125811139,1.319990844761468,13.609999656677244,1.2608760552634788,13.760000228881836,1.1481442235691226,13.829999923706055,0.02017289125811139
8848,2008-03-12,13.5600004196167,13.979999542236328,13.539999961853027,13.979999542236328,2282100.0,-0.02305473286641313,1.0952404740225385,41.998950982254605,11.600032196032643,8.265659376883113,0.6109431152801381,1.4312485452310533,2.3431499117992924,2.9680580532482033,20.065420512742747,0.4399995803833008,-0.8053347049094572,-1.2069995403289795,-2.816041011524554,0.40204193086659323,-2.0115202759267667,-0.40247880473119224,0.6594873475363645,9.25929523463036,-8.618340905101737,0.8045207355977866,3,0.619999885559082,1.299999237060545,2.4424996376037598,2.934999465942383,1.0099992752075213,2,0.05678462243816962,6.333319204849146,13.880000114440918,1.319990844761468,13.609999656677244,1.2608760552634788,13.760000228881836,0.05678462243816962
8849,2008-03-13,13.56999969482422,13.640000343322756,13.31999969482422,13.359999656677244,3699200.0,0.0007374096532515306,-1.2069013144264906,-0.5000011353289473,12.145755396850163,7.382816233467351,0.4333069064022492,1.3121017630003688,2.258428686313385,2.9444992662883234,21.562893096673548,0.32000064849853516,-0.9114261809723132,-1.0850002288818335,-2.70018463612144,0.5301841783577732,-1.8925924325016368,-0.2774080252620301,0.5075905646745973,37.87879663612992,20.19820689110594,0.8075922036198037,3,0.375,1.194999694824217,2.465000391006468,2.9250001907348615,0.8100004196166974,3,0.0427413365327689,1.0952404740225385,13.5600004196167,6.333319204849146,13.880000114440918,1.319990844761468,13.609999656677244,0.0427413365327689
8850,2008-03-14,13.449999809265135,13.729999542236328,13.210000038146973,13.649999618530273,4979400.0,-0.008843027874558818,1.8888888888888888,-0.9523798711177438,12.145755396850134,6.685561229771217,0.45365165322933443,1.326031123533932,2.3078639281985502,3.053936299812003,22.609912872071476,0.5199995040893555,-0.9872464957873284,-1.0945001125335718,-2.722524009960983,0.5335237848938394,-1.9085120612472775,-0.2804881638198662,0.5299997329711932,31.168821517878698,13.435333049652314,0.8140119487137053,3,0.44000005722046076,1.2599997520446777,2.5800006389617938,3.045000076293947,0.7200002670288104,4,0.04312267151903759,-1.2069013144264906,13.56999969482422,1.0952404740225385,13.5600004196167,6.333319204849146,13.880000114440918,0.04312267151903759
8851,2008-03-17,13.350000381469727,13.4399995803833,13.130000114440918,13.25,3106900.0,-0.007434901800260518,1.214291553133515,-0.5000023841880603,10.98038497038759,7.56372140516197,0.45578851578373936,1.3080098921189673,2.337905624549407,3.1409277515126206,23.603792971394945,0.319999694824217,-1.063149943718189,-1.0769995689392093,-2.6930518021169405,0.53905266423852,-1.885025685528074,-0.26897345235034464,0.4759992599487308,25.882401779894064,9.784898757333831,0.8080261165888647,3,0.3899998664855957,1.3199992179870588,2.6324996948242188,3.1449995040893555,0.9299993515014666,0,0.0584269446204555,1.8888888888888888,13.449999809265135,-1.2069013144264906,13.56999969482422,1.0952404740225385,13.5600004196167,0.0584269446204555
8852,2008-03-18,13.75,13.800000190734865,13.479999542236328,13.59000015258789,3433700.0,0.0299625173858038,1.461541283057604,1.5999923706345724,26.254819004275035,10.13004415165599,-0.025250132904737654,0.8076533227476865,1.874055346032515,2.7294754055008674,24.953169148488023,0.4499998092651385,-1.0654640230707741,-0.5869999408721931,-2.1389370838921185,0.9649372021477323,-1.3629685123821567,0.18896863063777047,-0.619999885559082,72.94121210965243,53.425390330849574,0.7759685715099628,3,-0.15999984741210938,0.9199995994567853,2.192500114440918,2.744999885559082,0.5399999618530273,1,0.05381816517223004,1.214291553133515,13.350000381469727,1.8888888888888888,13.449999809265135,-1.2069013144264906,13.56999969482422,0.05381816517223004
8853,2008-03-19,13.630000114440918,14.100000381469727,13.59000015258789,13.890000343322756,5038600.0,-0.00872726440429683,-2.0,-1.625002980235092,25.563896026510818,12.628594444393768,0.03580849065205527,0.8192261683266828,1.9233027359826558,2.834174732962019,25.6536500042487,0.5100002288818359,-1.0580075233492323,-0.6114998340606697,-2.0848170356729128,0.8618173675515735,-1.3481584348667912,0.1251587667454519,-0.5,51.54637756250744,31.86145026830699,0.7366586008061216,3,-0.014999866485595703,1.0399994850158674,2.3125,2.864999771118164,0.7699995040893555,2,0.06456347080353741,1.461541283057604,13.75,1.214291553133515,13.350000381469727,1.8888888888888888,13.449999809265135,0.06456347080353741
8854,2008-03-20,13.829999923706055,13.93000030517578,13.539999961853027,13.760000228881836,2912200.0,0.014673500189720246,1.8888865341415075,-0.26922935847118623,37.93101889057199,16.730916112625906,-0.1834869294719894,0.5157154590136788,1.6572842607626352,2.61668857851879,27.443954548187076,0.39000034332275213,-1.0219639326516319,-0.32900004386901927,-1.6908855849564208,1.0328854972183823,-1.009942814412721,0.3519427266746824,-0.6611997985839846,72.16490892412786,48.336014282854876,0.6809427705437011,3,-0.21499967575073242,0.8399996757507306,2.1125001907348633,2.6649999618530273,0.6499996185302734,3,0.05350685287060131,-2.0,13.630000114440918,1.461541283057604,13.75,1.214291553133515,13.350000381469727,0.05350685287060131
8855,2008-03-24,13.75,13.93000030517578,13.59000015258789,13.899999618530273,2948400.0,-0.005784520907258006,2.238081397989157,-2.142861035422343,38.42794359740419,20.888451691231573,-0.11740064819656126,0.4876133248297343,1.6715537817614532,2.67648372062947,28.832710372842108,0.34000015258788885,-0.9755508755461264,-0.32449998855590856,-1.555117643893471,0.906117666781654,-0.9398088162246889,0.2908088391128718,-0.5439518646240238,63.91749637947969,37.02177576884659,0.615308827668781,3,-0.13499975204467773,0.815000057220459,2.262500047683716,2.744999885559082,0.6099996566772443,0,0.04581819014115762,1.8888865341415075,13.829999923706055,-2.0,13.630000114440918,1.461541283057604,13.75,0.04581819014115762
8856,2008-03-25,13.90999984741211,14.010000228881836,13.739999771118164,13.779999732971193,5014400.0,0.011636352539062589,-1.5714324639760946,-0.8666696336609624,42.975198143722785,24.224978180289483,-0.25744313646044326,0.22826702768639606,1.442458947747042,2.4979623803918614,29.970734348694272,0.2700004577636719,-0.9062686838063634,-0.09400014877319407,-1.1768696227923563,0.9888693252459682,-0.6354348857827752,0.44743458823638704,-0.6681936221923834,69.35479405277196,38.62664496978343,0.5414347370095807,3,-0.2949995994567871,0.6550002098083496,2.072500467300415,2.5850000381469727,0.6700000762939453,1,0.018691605444568493,2.238081397989157,13.75,1.8888865341415075,13.829999923706055,-2.0,13.630000114440918,0.018691605444568493
8857,2008-03-26,13.75,13.970000267028807,13.710000038146973,13.869999885559082,2506300.0,-0.01150250533193764,-1.6000047683761118,-0.9230752301654382,44.067796610169474,27.832507559638017,-0.13166952892789396,0.27725549116340886,1.5336261984028994,2.6389610103852057,30.917222064647774,0.26000022888183416,-0.8263331584321811,-0.1744999885559082,-1.0598300751117637,0.7108300979999473,-0.6171650318338369,0.26816505472202046,-0.4738660085302744,37.499978712642815,3.956773225280685,0.4426650432779278,3,-0.13499975204467773,0.815000057220459,2.192499876022337,2.744999885559082,1.0699996948242205,2,0.03854543512517772,-1.5714324639760946,13.90999984741211,2.238081397989157,13.75,1.8888865341415075,13.829999923706055,0.03854543512517772
8858,2008-03-27,13.699999809265135,14.010000228881836,13.640000343322756,13.869999885559082,2734500.0,-0.003636377507990174,-1.5517320757943667,1.4166686534900688,47.0588184526211,31.71173678805701,-0.0667404686554054,0.2386818515096376,1.5098921889435477,2.6640474979172897,31.761646194487504,0.36999988555908025,-0.7329269470997861,-0.16050019264221405,-0.8971348628076505,0.5761344775232224,-0.5288175277249323,0.2078171424405042,-0.39091116219541,34.04250138485569,-2.8102642567858425,0.3683173350827185,3,-0.08499956130981268,0.865000247955324,2.242500066757202,2.795000076293947,1.4099998474121094,3,0.04306570516803099,-1.6000047683761118,13.75,-1.5714324639760946,13.90999984741211,2.238081397989157,13.75,0.04306570516803099
8859,2008-03-28,13.460000038146973,13.81999969482422,13.380000114440918,13.81999969482422,4161000.0,-0.017518231712372212,1.4444444444444302,2.117644088904834,43.6974702367238,35.217482881376306,0.1743496708158503,0.382518150396038,1.6776515377147767,2.881636512358682,32.37006163606908,0.43999958038330256,-0.6807729438418502,-0.32699995040893626,-0.8863265775435796,0.23232667672570706,-0.6066632639762588,-0.04733663684161371,-0.11927492170124765,12.69839828157002,-25.73081620989641,0.27966331356732205,3,0.1550002098083496,1.1050000190734863,2.43999981880188,3.0349998474121094,1.140000343322754,4,0.06983652137587293,-1.5517320757943667,13.699999809265135,-1.6000047683761118,13.75,-1.5714324639760946,13.90999984741211,0.06983652137587293
8860,2008-03-31,13.539999961853027,13.600000381469727,13.260000228881836,13.40999984741211,5056900.0,0.0059435307191177955,1.719990844761487,-0.36111177338557177,48.48485348904806,39.38464605011636,0.12120482035185454,0.24830393495133052,1.5271080013869494,2.780102179313765,32.54261816508137,0.3400001525878906,-0.5845814612272839,-0.20450000762939524,-0.6959627787355487,0.2869627634767582,-0.45023139318247196,0.04123137792368148,0.5600004196166992,37.33329772949219,-4.566846857389102,0.2457313855530768,3,0.1400003433227539,0.820000171661377,2.359999895095825,2.9549999237060547,1.4399995803833008,0,0.06942389830366413,1.4444444444444302,13.460000038146973,-1.5517320757943667,13.699999809265135,-1.6000047683761118,13.75,0.06942389830366413
8861,2008-04-01,13.779999732971193,13.8100004196167,13.529999732971193,13.609999656677244,3526200.0,0.017725241639167555,1.4347732342623842,1.3076917433885025,47.80700616961209,41.779333512931586,-0.057423787470217036,-0.03275455174516573,1.2394983890761555,2.5215013603458463,32.11675244605948,0.28000068664550604,-0.4819618281154412,0.06049976348877095,-0.36234638237269934,0.48334590935024124,-0.1509233094419642,0.2719228364195061,0.3032006454467755,69.33326721191429,26.56030586878002,0.2114230729307349,4,-0.09999942779541193,0.5500001907348615,2.1100001335144025,2.715000152587889,0.8800001144409162,1,0.04208998076526038,1.719990844761487,13.539999961853027,1.4444444444444302,13.460000038146973,-1.5517320757943667,13.699999809265135,0.04208998076526038
8862,2008-04-02,14.109999656677244,14.170000076293945,13.729999542236328,13.779999732971193,3358800.0,0.023947745290332945,-1.046512659463104,1.9411751506243144,62.00873216959927,45.82875975105253,-0.36988483669424355,-0.3939803017762209,0.874735378656931,2.1728740846309993,31.599132995615157,0.4400005340576172,-0.35617188243641706,0.3974997043609605,0.008337495427168662,0.7866619132947523,0.20291859989406547,0.5920808088278555,-0.8499994277954084,93.40654618928428,44.47782949969876,0.1945811044668955,4,-0.3949995040893537,0.1350002288818377,1.6675002574920672,2.3850002288818377,0.5500001907348651,2,0.03330972916121877,1.4347732342623842,13.779999732971193,1.719990844761487,13.539999961853027,1.4444444444444302,13.460000038146973,0.03330972916121877
8863,2008-04-03,14.170000076293945,14.3100004196167,14.050000190734865,14.050000190734865,2344900.0,0.00425233317339635,-3.333341280626981,0.3636361009161041,62.82053058566238,48.594261050507015,-0.3858020654191243,-0.466892279973834,0.7944594319935483,2.1023896783230818,30.534840319872238,0.26000022888183416,-0.20539093219363025,0.4505001068115231,0.033267478019146424,0.8677327356038997,0.24188379241533475,0.6591164212077114,-0.8917998504638671,86.66663639129705,34.839003815891544,0.2086163143961882,4,-0.38499975204467773,0.07499980926513672,1.4524998664855957,2.3249998092651367,0.8500003814697266,3,0.045871532465106224,-1.046512659463104,14.109999656677244,1.4347732342623842,13.779999732971193,1.719990844761487,13.539999961853027,0.045871532465106224
8864,2008-04-04,14.289999961853027,14.479999542236328,14.199999809265135,14.239999771118164,3877500.0,0.008468587502680425,-3.3076844074385625,0.4166686534900601,67.9487346688588,51.8743489473353,-0.48465565228519125,-0.5804216599812264,0.6371071417538019,1.9680263514436334,29.153906661349055,0.3099994659423828,-0.12149519463883962,0.5474999904632565,0.05984727415800606,1.035152706768507,0.3036736323106304,0.7913263486158826,-0.9705277282714846,84.42625513772785,28.74675505413414,0.24382635815262524,4,-0.4200000762939453,-0.2049999237060547,1.25,2.1949996948242188,1.0399999618530273,4,0.05738276396173525,-3.333341280626981,14.170000076293945,-1.046512659463104,14.109999656677244,1.4347732342623842,13.779999732971193,0.05738276396173525
8865,2008-04-07,14.279999732971193,14.420000076293945,14.229999542236328,14.34000015258789,1496500.0,-0.0006998060817725582,-1.3749947846196944,-1.2000038146826781,70.66666101526097,54.95117815528398,-0.4375855267417901,-0.5580799729780193,0.6230533392530191,1.964417218519733,27.479969838894707,0.1900005340576172,-0.018914080581446058,0.5114997863769553,-0.03229861398938105,1.0552981867432916,0.239600586193788,0.7833989865601225,-0.8908958608703639,78.94738427159862,18.693278332711543,0.27189920018316793,4,-0.40999984741211115,-0.2899994850158709,1.1400003433227521,1.9750003814697248,0.9499998092651349,0,0.022409009417533987,-3.3076844074385625,14.289999961853027,-3.333341280626981,14.170000076293945,-1.046512659463104,14.109999656677244,0.022409009417533987
8866,2008-04-08,14.15999984741211,14.270000457763672,14.010000228881836,14.229999542236328,2799100.0,-0.008403353487606569,2.4666344539952187,1.1666534212827175,60.406091124822936,56.76654421246771,-0.3111103652755016,-0.41609623266231566,0.7242011627611902,2.0712491545432528,25.640775826284546,0.26999950408935725,0.024535172539000172,0.36399989128112864,-0.20125350249642793,0.9292532850586852,0.08137319439235036,0.6466265881699069,-0.7054422351031508,57.3333740234375,-1.2615399088737718,0.28262669688877873,4,-0.28999996185302734,-0.309999942779541,1.1050004959106445,1.9400005340576172,1.0699996948242188,1,0.057909583591844616,-1.3749947846196944,14.279999732971193,-3.3076844074385625,14.289999961853027,-3.333341280626981,14.170000076293945,0.057909583591844616
8867,2008-04-09,14.15999984741211,14.380000114440918,14.0,14.100000381469727,2985800.0,0.0,-1.9230752301654257,-0.8571389645776567,64.32432153783898,58.68493344415858,-0.2758436550947394,-0.4153384218506311,0.6978680915236808,2.054434729173174,24.039212814292334,0.38000011444091797,0.07517572027072283,0.34999990463256836,-0.23744757079317758,0.9374473800583143,0.05627616691969628,0.6437236423454404,-0.6439157193075093,33.33333333333333,-25.072812444578716,0.2937237377128729,4,-0.28999996185302734,-0.309999942779541,0.9950003623962402,1.830000400543213,1.010000228881836,2,0.035310734843784664,2.4666344539952187,14.15999984741211,-1.3749947846196944,14.279999732971193,-3.3076844074385625,14.289999961853027,0.035310734843784664
8868,2008-04-10,14.329999923706055,14.350000381469727,14.0600004196167,14.15999984741211,4400100.0,0.012005655234877288,1.7618913543019592,2.833359824522364,63.7362660395471,60.911466311138945,-0.38786878680085835,-0.5530494354068711,0.5036121712819988,1.869076766859429,22.25609642784918,0.28999996185302734,0.10905622149068073,0.48150000572204554,-0.13706442815802689,1.100064439602118,0.17221778878200844,0.7907822226620826,-0.7560808707535518,68.75004967058467,11.58510514047687,0.30928221694003627,4,-0.46000003814697266,-0.5250000953674316,0.8250002861022949,1.6600003242492676,0.8999996185302734,3,0.023028606103489002,-1.9230752301654257,14.15999984741211,2.4666344539952187,14.15999984741211,-1.3749947846196944,14.279999732971193,0.023028606103489002
8869,2008-04-11,14.149999618530273,14.359999656677244,14.09000015258789,14.1899995803833,2138700.0,-0.012561082074955765,-2.3750171364538346,-0.235293787656094,60.416656318638466,62.23722218109344,-0.1114155661341325,-0.3450604949338594,0.6567649102799358,2.034113297693043,20.029614025351087,0.2699995040893537,0.149669516868018,0.27249970436096227,-0.3454721914650172,0.8904716001869417,-0.03648624355202834,0.5814856522739529,-0.5217157362207416,35.714188400597635,-19.74577927975612,0.30898594791299006,4,-0.14499998092651367,-0.3449997901916504,0.7975006103515625,1.7350006103515625,1.3299999237060547,4,0.06148415990726108,1.7618913543019592,14.329999923706055,-1.9230752301654257,14.15999984741211,2.4666344539952187,14.15999984741211,0.06148415990726108
8870,2008-04-14,14.029999732971193,14.199999809265135,13.979999542236328,14.119999885559082,2050600.0,-0.008480557511954534,-1.3157857752346347,2.2500059604701175,53.191486123785964,62.835497731557204,0.095436484172982,-0.18907449052115233,0.739909801576422,2.134467588198172,17.635068148567925,0.22000026702880682,0.18520510954195224,0.12349982261657821,-0.46367071006092964,0.7106703552940861,-0.1700854437221757,0.41708508895533214,-0.35061291106605275,12.5000298022802,-39.50030979982597,0.29358526633875387,4,0.07499980926513494,-0.22499990463257014,0.8225004673004133,1.775000572204588,1.4000005722045863,0,0.09265860409674831,-2.3750171364538346,14.149999618530273,1.7618913543019592,14.329999923706055,-1.9230752301654257,14.15999984741211,0.09265860409674831
8871,2008-04-15,14.130000114440918,14.140000343322756,14.0,14.109999656677244,1177600.0,0.0071276110743407894,5.9998569521261125,-0.22222693171705885,60.439559863739916,62.661145253128396,0.05621652715970704,-0.23994518610224347,0.5905614127280785,2.009934505192991,14.9954160720992,0.14000034332275568,0.25682128142721794,0.18450021743774414,-0.34811883276183053,0.7171192676373188,-0.0818093076620432,0.4508097425375315,-0.4025765293159065,37.500089406839265,-15.659689115999072,0.26630952509978734,4,0.09999942779541016,-0.3250002861022949,0.6049997806549072,1.5999999046325684,1.0900001525878888,1,0.07784850805989785,-1.3157857752346347,14.029999732971193,-2.3750171364538346,14.149999618530273,1.7618913543019592,14.329999923706055,0.07784850805989785
8872,2008-04-16,14.489999771118164,14.5,14.140000343322756,14.199999809265135,2438800.0,0.025477682502587085,1.3225752863326234,14.49966622162764,68.54459904713175,63.29715285995832,-0.27291099999768775,-0.5709355518628279,0.1782543048989016,1.6240530246637945,13.582748445198733,0.36999988555908203,0.3241259715210152,0.5074998855590813,-0.06894555991533657,1.0839453310334992,0.21927716282187149,0.7957226082962912,-0.7174216285664734,98.07688075413564,40.743309720641854,0.2882227227372092,4,-0.25,-0.6749997138977051,0.19500041007995605,1.1900005340576172,0.8600006103515625,2,0.05106968825445746,5.9998569521261125,14.130000114440918,-1.3157857752346347,14.029999732971193,-2.3750171364538346,14.149999618530273,0.05106968825445746
8873,2008-04-17,14.510000228881836,14.609999656677244,14.369999885559082,14.56999969482422,1147800.0,0.0013802938633260542,2.4285831062670917,-0.2068947373613521,77.48690445934932,64.35694950334616,-0.26776931597083475,-0.5498177464560623,0.12283119947262122,1.5788226326009358,13.100524985319344,0.2399997711181623,0.3824809542784138,0.48350033760070765,-0.11362522155494936,1.0806258967563647,0.18493755802287914,0.7820631171785362,-0.6792283377342798,84.12707783646177,20.273877978220277,0.2985627795778282,4,-0.21500062942504883,-0.6400003433227539,0.09500002861022949,1.1700000762939453,0.5599994659423846,3,0.045485860578995396,1.3225752863326234,14.489999771118164,5.9998569521261125,14.130000114440918,-1.3157857752346347,14.029999732971193,0.045485860578995396
8874,2008-04-18,14.56999969482422,14.770000457763672,14.399999618530273,14.770000457763672,2011400.0,0.004135042384283194,2.699994277975929,3.333375719235654,77.24866523464176,65.08828330549959,-0.317234548637888,-0.5813414366033189,0.02963259128290119,1.492727966654753,12.636024447716899,0.37000083923339844,0.38108647646397387,0.5064998149871851,-0.12978127975785902,1.1427809097322292,0.18835926761466304,0.8246403623597072,-0.6613050271236958,74.68347706838463,7.166874990015302,0.3181405473725216,4,-0.19499969482422053,-0.6199994087219256,-0.049999713897706854,1.0900001525878906,0.5900001525878888,4,0.04529854915827913,2.4285831062670917,14.510000228881836,1.3225752863326234,14.489999771118164,5.9998569521261125,14.130000114440918,0.04529854915827913
8875,2008-04-21,14.380000114440918,14.5,14.25,14.460000038146973,1295500.0,-0.013040465639185816,2.125002980235081,0.39999809265864666,66.30435684002111,65.74364616274381,-0.12466837852345414,-0.36019101844071244,0.18031694963666567,1.6565399557984755,11.970552673050507,0.3199996948242205,0.3685190555312765,0.2850002288818363,-0.34830355062504026,0.9183040083887128,-0.031651660871601095,0.6016521186352737,-0.36794875193281484,49.35063487423892,-17.195246548400007,0.316651889753438,4,-0.005000114440917969,-0.42999982833862305,-0.025000572204589844,1.1399993896484375,0.9200000762939471,0,0.07649509172748559,2.699994277975929,14.56999969482422,2.4285831062670917,14.510000228881836,1.3225752863326234,14.489999771118164,0.07649509172748559
8876,2008-04-22,14.170000076293945,14.369999885559082,14.06999969482422,14.350000381469727,1971800.0,-0.014603618670077978,1.7272829733923873,2.250005960470162,51.74419797388602,64.34585465563792,0.09711170268280611,-0.13672357738078667,0.349040467866633,1.8380670558760812,11.321608146026948,0.31000041961669744,0.3262047904834837,0.06200017929077184,-0.5659656218144242,0.6899659803959679,-0.2519827212618271,0.37598307984337076,0.6000003814697266,14.285753211153946,-46.84397798963423,0.3139829005525983,4,0.2049999237060547,-0.2199997901916504,0.12999963760375977,1.2850003242492676,1.3299999237060547,1,0.08892026973166933,2.125002980235081,14.380000114440918,2.699994277975929,14.56999969482422,2.4285831062670917,14.510000228881836,0.08892026973166933
8877,2008-04-23,14.279999732971193,14.289999961853027,14.079999923706055,14.289999961853027,1087200.0,0.007762855051869355,40.99904634751097,0.05555673292924881,53.10733580498491,63.16486240735323,0.006620315063468496,-0.21605855448499334,0.19754669128961666,1.6953145531280711,10.569958653793154,0.21000003814697266,0.2796944643886121,0.14549984931946014,-0.46329447363981835,0.7542941722787386,-0.15889731216017822,0.4498970107990985,0.47600070953368956,29.99997275219216,-26.74701163901638,0.3043971614796391,4,0.09500026702880682,-0.2649993896484393,-0.0749998092651385,1.019999980926512,1.3100004196166974,2,0.06582636916212548,1.7272829733923873,14.170000076293945,2.125002980235081,14.380000114440918,2.699994277975929,14.56999969482422,0.06582636916212548
8878,2008-04-24,14.289999961853027,14.43000030517578,14.119999885559082,14.390000343322756,1467600.0,0.0007002961532796004,2.4444432670707896,9.999809269504148,50.0,62.00745614972674,-0.0107847346125034,-0.18929643841722132,0.1337073866488261,1.653724161477772,9.757347102670625,0.31000041961669744,0.2738831585791406,0.12600007057189977,-0.4504646464013362,0.7024647875451357,-0.1622322879147191,0.41423242905851865,0.45228046569824265,31.428575321115243,-20.915922791317417,0.2882323584866181,4,0.08500003814697266,-0.27499961853027344,-0.16000008583068848,0.9299998283386248,1.1899995803833008,3,0.07417777623837352,40.99904634751097,14.279999732971193,1.7272829733923873,14.170000076293945,2.125002980235081,14.380000114440918,0.07417777623837352
8879,2008-04-25,14.399999618530273,14.4399995803833,14.239999771118164,14.329999923706055,1248500.0,0.007697666687955795,1.6666709052299633,-0.699994277975917,53.409089061838706,62.03163425395483,-0.09118121576788774,-0.2374363949388627,-0.02125896256876736,1.5110162292763025,8.349264768677116,0.19999980926513672,0.26394545986653917,0.1889997482299801,-0.2909958821425107,0.6689953786024709,-0.05099806695626441,0.42899756341622464,0.32883519436645514,76.74411383758263,26.61777071324739,0.23999781518624522,4,-0.0149993896484375,-0.38499927520751953,-0.25749969482421875,0.8200001716613787,1.1200008392333984,4,0.04652778430853388,2.4444432670707896,14.289999961853027,40.99904634751097,14.279999732971193,1.7272829733923873,14.170000076293945,0.04652778430853388
8880,2008-04-28,14.479999542236328,14.5600004196167,14.31999969482422,14.399999618530273,1380800.0,0.005555550404536813,-1.000007947293564,1.1428610354223434,59.30232042360899,61.905274316162505,-0.11246246051743469,-0.2565569387108706,-0.14138738189081757,1.3993991852223928,6.744940424496662,0.2400007247924787,0.24514268982088083,0.22199969291687083,-0.15421974484135248,0.5982191306750941,0.033889974037759174,0.4101094117959825,0.23565856829895004,83.67331448045256,33.03516256559105,0.1881097188791118,4,-0.05999946594238281,-0.4649991989135742,-0.33749961853027344,0.740000247955324,1.2300004959106445,0,0.046961348527139624,1.6666709052299633,14.399999618530273,2.4444432670707896,14.289999961853027,40.99904634751097,14.279999732971193,0.046961348527139624
8881,2008-04-29,14.359999656677244,14.5600004196167,14.31999969482422,14.5600004196167,1947100.0,-0.008287285176291515,1.3999980926586253,-2.500011920940346,55.43477979183971,60.448627732241164,0.048716969145770506,-0.09578809214607453,-0.06502727936683961,1.484208432343637,5.7795786760695504,0.2400007247924787,0.2434318188858846,0.07299981117248322,-0.2304608996447186,0.37646052198968505,-0.0787305442361177,0.22473016658108413,0.34274528554381334,58.333217435532305,5.278670117259622,0.15173035540860083,4,0.060000419616700995,-0.3449993133544904,-0.2699995040893537,0.8600001335144078,1.4700002670288104,1,0.06545964878352417,-1.000007947293564,14.479999542236328,1.6666709052299633,14.399999618530273,2.4444432670707896,14.289999961853027,0.06545964878352417
8882,2008-04-30,14.579999923706055,14.75,14.369999885559082,14.489999771118164,2350500.0,0.015320353223442718,-1.3030315290581742,-0.4499990463293176,56.61375874958623,58.12938932004526,-0.1756451727156083,-0.2938368983974087,-0.3221749890302057,1.2254687732343115,6.036212252313901,0.3900003433227557,0.2759509998545191,0.2695000648498542,-0.04868388748182184,0.5876840171815303,0.11040808868401619,0.42859204101569226,-0.5100002288818342,73.01586580745168,21.040098688459352,0.15909197616583784,4,-0.15999984741210938,-0.5649995803833008,-0.48999977111816406,0.5800004005432111,0.7899999618530273,2,0.06310014273718134,1.3999980926586253,14.359999656677244,-1.000007947293564,14.479999542236328,1.6666709052299633,14.399999618530273,0.06310014273718134
8883,2008-05-01,14.81999969482422,14.890000343322756,14.539999961853027,14.619999885559082,2423400.0,0.01646088973758797,1.0588190745462238,2.2222163353537265,67.1794992179866,57.01059309597247,-0.41018216468831525,-0.5087261703612338,-0.5969768976800243,0.9469335313277458,6.813150293038578,0.35000038146972834,0.2945233300239689,0.4769998550415053,0.09321817382604536,0.8607815362569653,0.28510901443377534,0.6688906956492353,-0.7363999938964838,89.23067894215606,33.74394123885274,0.19189084060773018,5,-0.3399996757507324,-0.7449994087219256,-0.7299995422363299,0.3400006294250453,0.75,3,0.0519568470728502,-1.3030315290581742,14.579999923706055,1.3999980926586253,14.359999656677244,-1.000007947293564,14.479999542236328,0.0519568470728502
8884,2008-05-02,15.109999656677244,15.109999656677244,14.800000190734865,14.800000190734865,3055000.0,0.019568148976028876,1.0,1.5499988079059361,75.47170914718069,58.02918779676797,-0.6878639721228357,-0.7738180382505,-0.9171924280624832,0.6193738947779384,7.863193652129211,0.30999946594237926,0.26968480379962934,0.7259998321533185,0.21270714729687867,1.2392925170097584,0.4693534897250977,0.9826461745815394,-0.9941439300537063,100.0,37.461554633444855,0.2566463424282203,5,-0.5199999809265119,-0.9249997138977033,-1.0199995040893537,0.050000667572021484,0.5500001907348651,4,0.024487087621843706,1.0588190745462238,14.81999969482422,-1.3030315290581742,14.579999923706055,1.3999980926586253,14.359999656677244,0.024487087621843706
8885,2008-05-05,14.600000381469727,14.989999771118164,14.40999984741211,14.960000038146973,4166700.0,-0.03375243459930488,1.7619101682330423,-1.1612912157215154,59.28855080958725,58.86744922295699,-0.16022521633772158,-0.2515110139190142,-0.4426684214743215,1.08798753572197,8.467223006441774,0.6999998092651349,0.21398117172112485,0.20000052452087402,-0.31955389132325074,0.7195549403649988,-0.059776683401189246,0.4597777324429373,-0.42449601904296586,35.44312660328951,-29.012389641517835,0.25977720792206277,5,-0.005000591278076172,-0.41500043869018555,-0.5100002288818359,0.5599999427795392,0.9799995422363281,0,0.06301370220932356,1.0,15.109999656677244,1.0588190745462238,14.81999969482422,-1.3030315290581742,14.579999923706055,0.06301370220932356
8886,2008-05-06,14.979999542236328,15.029999732971193,14.489999771118164,14.56999969482422,2954600.0,0.02602733909849042,1.1176459588536387,-1.1388895511633463,59.60784871044397,59.589728434674676,-0.46180676753164107,-0.5975655225958327,-0.8505901037593411,0.6715857040672795,8.945350170431183,0.5399999618530291,0.16224338369475078,0.538999700546265,-0.028057228321472394,1.1060566294140024,0.2554712361123972,0.8225281649801328,-0.7484254621545379,82.43241153379249,21.311482840448647,0.2835284644338684,5,-0.36499977111816406,-0.6599998474121094,-0.9599993228912354,0.18000078201293768,0.5,1,0.048731676783593914,1.7619101682330423,14.600000381469727,1.0,15.109999656677244,1.0588190745462238,14.81999969482422,0.048731676783593914
8887,2008-05-07,14.65999984741211,15.09000015258789,14.619999885559082,15.010000228881836,3923200.0,-0.021361796034904734,-1.186046202161069,-0.8536597847021316,52.63157542502136,59.88212570412149,-0.09189966783277015,-0.2510583470948564,-0.5634518299508109,0.95502809421804,9.808010944124717,0.4700002670288086,0.1430042438435688,0.1940000057220459,-0.36492366263055054,0.7529236740746423,-0.08546182845425143,0.47346183989834323,-0.3757202327345919,35.71429544565903,-21.567202479763445,0.2794618341762979,5,0.014999866485595703,-0.24000024795532227,-0.6549997329711914,0.5000004768371564,1.0500001907348633,2,0.07980901012768316,1.1176459588536387,14.979999542236328,1.7619101682330423,14.600000381469727,1.0,15.109999656677244,0.07980901012768316
8888,2008-05-08,14.65999984741211,14.829999923706055,14.56999969482422,14.739999771118164,2830100.0,0.0,-1.0000000000000138,0.22857096146615005,51.61290763637554,59.682549990181144,-0.03787913710005952,-0.23723091974747668,-0.5853851110090069,0.9149062106407868,10.65393927208415,0.26000022888183416,0.1750923465211187,0.17750000953674316,-0.3839969456049612,0.7389969646784476,-0.10324846803410814,0.45824848710759447,-0.326177030214609,35.71429544565903,-18.56598094413279,0.28074847757085186,5,0.05499982833862305,-0.11500024795532227,-0.679999828338623,0.3300004005432129,1.0699996948242188,3,0.04843110815395457,-1.186046202161069,14.65999984741211,1.1176459588536387,14.979999542236328,1.7619101682330423,14.600000381469727,0.04843110815395457
8889,2008-05-09,15.020000457763672,15.079999923706055,14.609999656677244,14.640000343322756,3074800.0,0.024556658533329445,-1.1363576266594326,-4.75000596047014,60.81082343707663,59.850161436121994,-0.33601989894973805,-0.5572835741672897,-0.9619761091561774,0.5203018894512184,11.80021565194504,0.47000026702881037,0.20874822282829442,0.4940005779266361,-0.0932463248701918,1.081247480723464,0.20037712652822215,0.78762402932505,-0.6396070301973875,89.7059318515859,33.36445056788986,0.2936234513984143,5,-0.30500078201293945,-0.47500085830688477,-1.005000352859497,-0.27500009536743164,0.7399997711181641,4,0.036617790965263186,-1.0000000000000138,14.65999984741211,-1.186046202161069,14.65999984741211,1.1176459588536387,14.979999542236328,0.036617790965263186
8890,2008-05-12,15.329999923706055,15.350000381469727,15.010000228881836,15.029999732971193,3579300.0,0.020639111617479777,-1.0000056098621377,0.7894739483861567,68.95426099531265,61.35232601428565,-0.5730269002172932,-0.8062326218746918,-1.2678973237089082,0.18082250808723188,12.897305982618345,0.3400001525878906,0.2612270041242546,0.7390000343322747,0.09762325975953878,1.3803768089050106,0.41831164704590584,1.0596884216186435,-0.9058301223931124,97.6743670268448,34.525454186659545,0.3206883872863682,5,-0.4699997901916504,-0.6649999618530273,-1.3524999618530273,-0.5849995613098145,0.31999969482421875,0,0.02152641391705079,-1.1363576266594326,15.020000457763672,-1.0000000000000138,14.65999984741211,-1.186046202161069,14.65999984741211,0.02152641391705079
8891,2008-05-13,15.229999542236328,15.34000015258789,15.170000076293945,15.329999923706055,3060600.0,-0.006523182124423044,1.8333147897957562,-0.3333343929707909,65.5737761303001,62.34788350103163,-0.37620037119731364,-0.6530814933331577,-1.1613504283127334,0.24934449533392566,14.053684437996688,0.1700000762939453,0.3012182143027182,0.583999681472779,-0.07921094949389307,1.2472103124394511,0.25239436598944387,0.9156049969561142,-0.7317632945108432,84.61529056474583,16.55971920105334,0.3316053154833357,5,-0.34999942779541016,-0.5649995803833008,-1.299999475479126,-0.4849991798400879,0.4200000762939453,1,0.022980984372264368,-1.0000056098621377,15.329999923706055,-1.1363576266594326,15.020000457763672,-1.0000000000000138,14.65999984741211,0.022980984372264368
8892,2008-05-14,15.229999542236328,15.279999732971193,15.109999656677244,15.270000457763672,3312000.0,0.0,4.66671964904451,0.40000762936542755,65.46052930840686,62.15688684441166,-0.306537279078233,-0.6269437730395797,-1.1537018104261225,0.2159498052723272,14.868346227178208,0.17000007629394887,0.3274462348351559,0.5469996929168701,-0.16064565935435127,1.2546450451880915,0.19317701678125943,0.9008223690524808,-0.6636221638113042,84.61529056474583,11.433972901950355,0.3538226761356105,5,-0.34999942779541016,-0.5649995803833008,-1.369999647140503,-0.4849991798400879,0.0900001525878924,2,0.016414970946433183,1.8333147897957562,15.229999542236328,-1.0000056098621377,15.329999923706055,-1.1363576266594326,15.020000457763672,0.016414970946433183
8893,2008-05-15,15.170000076293945,15.199999809265135,15.029999732971193,15.199999809265135,2966100.0,-0.003939557960982887,10.33343929809056,0.7499761586877298,62.87627103507227,60.757393720844064,-0.21419393792863595,-0.542792817158217,-1.0795008764513874,0.24058928701690796,15.323812085128207,0.19999980926513494,0.37375945480579276,0.45400023460388184,-0.2807148335874423,1.188715302795206,0.08664270050821976,0.8213577686995439,-0.5409328576253447,75.67565826016474,2.823355012440146,0.367357534095662,5,-0.28999996185302734,-0.505000114440918,-1.3100001811981201,-0.4249997138977051,0.1700000762939453,3,0.03559656948828116,4.66671964904451,15.229999542236328,1.8333147897957562,15.229999542236328,-1.0000056098621377,15.329999923706055,0.03559656948828116
8894,2008-05-16,15.229999542236328,15.270000457763672,15.0600004196167,15.220000267028807,3684800.0,0.003955139462137769,3.6666101533277526,-0.33331214038218787,62.626273654033625,61.128251814671444,-0.28539350793977825,-0.5805780623292467,-1.1178612937475414,0.1420263073743051,15.459456508747671,0.21000003814697266,0.40718101572712406,0.4809997081756592,-0.28473753666238366,1.246736953013702,0.09813108575663776,0.8638683305946806,-0.5432576705436372,64.70565135926579,-6.497880059503288,0.38286862241902186,5,-0.3099994659423828,-0.5649995803833008,-1.3924996852874756,-0.4849991798400879,-0.1599998474121076,4,0.032829941892866366,10.33343929809056,15.170000076293945,4.66671964904451,15.229999542236328,1.8333147897957562,15.229999542236328,0.032829941892866366
8895,2008-05-19,15.479999542236328,15.520000457763672,15.210000038146973,15.260000228881836,5929100.0,0.016414970946433183,1.0666615804230484,22.001525989504913,68.06452873223053,62.06788292820329,-0.44414489206825003,-0.7841471179853237,-1.3406144283132626,-0.1459539983550222,16.31041577803686,0.3100004196166992,0.4060018214469139,0.6759997367858883,-0.134832078060521,1.4868315516322976,0.27058382936268366,1.081415644209093,-0.7401969897614737,91.83655992666448,18.219942560575944,0.4054159074232046,5,-0.4349994659423828,-0.7299995422363281,-1.5749998092651367,-0.7349991798400879,-0.19999980926513494,0,0.018087900188985317,3.6666101533277526,15.229999542236328,10.33343929809056,15.170000076293945,4.66671964904451,15.229999542236328,0.018087900188985317
8896,2008-05-20,15.43000030517578,15.59000015258789,15.34000015258789,15.4399995803833,2401200.0,-0.0032299249702255617,-1.6315847592468968,-0.045451392802345454,64.50514333774692,63.387168251839455,-0.36162939120444726,-0.669223268720863,-1.2585518433687426,-0.1350903886837873,17.826729107239426,0.25,0.3567850582798293,0.5630004882812489,-0.23613325878698532,1.3621342353494832,0.1634336147471327,0.9625673618153652,-0.6121779621720425,71.42862008538744,-2.170465290734114,0.39956687353411674,5,-0.3500003814697248,-0.6350002288818342,-1.4750006198883039,-0.6849999427795392,-0.530000686645506,1,0.014257894297040163,1.0666615804230484,15.479999542236328,3.6666101533277526,15.229999542236328,10.33343929809056,15.170000076293945,0.014257894297040163
8897,2008-05-21,15.220000267028807,15.510000228881836,15.15999984741211,15.489999771118164,2839900.0,-0.013609853142811046,1.2580639207036262,27.001907486881407,56.89656930079475,63.97424177010826,-0.07134189577111272,-0.4060061123744969,-1.026971852807188,0.03782800637489281,19.164878235271175,0.35000038146972656,0.3798127967373581,0.306000423431394,-0.4575481082572477,1.0695489551200357,-0.07577384241292684,0.6877746892757148,-0.3095165868749721,33.92864137274451,-36.13608729561278,0.381774265844321,5,-0.12000036239623846,-0.39000034332275213,-1.2025005817413312,-0.4749999046325666,-0.6400003433227521,2,0.02825225650179375,-1.6315847592468968,15.43000030517578,1.0666615804230484,15.479999542236328,3.6666101533277526,15.229999542236328,0.02825225650179375
8898,2008-05-22,15.350000381469727,15.40999984741211,15.06999969482422,15.279999732971193,2283400.0,0.008541400273332389,2.5789568787676305,-0.2592621372940242,54.37958020879925,63.25965918918855,-0.10412194280370457,-0.47697677074461353,-1.1231203453614746,-0.12967261224943982,20.050122252327157,0.34000015258788885,0.37913221405707276,0.38300051689147985,-0.3444782993364903,1.11047933311945,0.019261108777493874,0.7467399250054658,-0.357974724623805,54.71700150248765,-11.083538865030874,0.3637394081139855,5,-0.05000019073486328,-0.5200004577636719,-1.322500467300415,-0.6050000190734863,-0.4500007629394531,3,-0.0019544420781723026,1.2580639207036262,15.220000267028807,-1.6315847592468968,15.43000030517578,1.0666615804230484,15.479999542236328,-0.0019544420781723026
8899,2008-05-23,15.06999969482422,15.399999618530273,15.0600004196167,15.399999618530273,1581200.0,-0.018241086624565694,1.0606016819350923,-4.714240950395865,59.362542383442715,62.19391267675855,0.20530724531073297,-0.152000883011004,-0.8121460780052185,0.11497012967675069,20.940749606907332,0.3399991989135742,0.4197752802931056,0.06949982643127584,-0.6080336979578185,0.7470333508203701,-0.2692669357632713,0.408266588625823,0.5200004577636701,1.8866566500826571,-64.95504898770166,0.33876676219454754,5,0.2400002479553205,-0.23999977111816584,-0.987499952316286,-0.3249993324279803,-0.15999984741211115,4,0.01791642091780532,2.5789568787676305,15.350000381469727,1.2580639207036262,15.220000267028807,-1.6315847592468968,15.43000030517578,0.01791642091780532
8900,2008-05-27,15.15999984741211,15.25,15.039999961853027,15.079999923706055,1246300.0,0.005972140305934959,-1.625002980235081,-0.242424067277405,54.054062181302996,60.913944460203325,0.09907546311372784,-0.19862887017863962,-0.8656196852663882,-0.00671082021679581,21.50728414423465,0.21000003814697266,0.47155041399860664,0.12549996376037598,-0.5089322477424698,0.7599321752632218,-0.1917161419910478,0.44271606951179976,0.41940031051635707,21.818153444410342,-41.273022472783225,0.31721610575142306,5,0.15000009536743164,-0.3299999237060547,-0.9974997043609619,-0.49000024795532404,-0.5900001525878888,1,-0.005936685586659274,1.0606016819350923,15.06999969482422,2.5789568787676305,15.350000381469727,1.2580639207036262,15.220000267028807,-0.005936685586659274
8901,2008-05-28,15.300000190734865,15.329999923706055,15.109999656677244,15.18000030517578,1552000.0,0.009234851235612185,1.4444562182438752,1.5000000000000444,65.68628321790293,60.93902822792511,-0.03347087989139119,-0.2788950447702714,-0.9634897951398127,-0.17630277442677134,22.184476719921715,0.22000026702881037,0.4693874516068526,0.21850028038025116,-0.3403057595760206,0.7773063203365229,-0.06090273959788561,0.4979033003583879,0.2578239593505831,55.319166205048354,-10.770894670340432,0.27940301997813594,5,0.009999752044675958,-0.47000026702881037,-1.1375000476837176,-0.6300005912780797,-1.0399999618530291,2,-0.001307219445381702,-1.625002980235081,15.15999984741211,1.0606016819350923,15.06999969482422,2.5789568787676305,15.350000381469727,-0.001307219445381702
8902,2008-05-29,15.5,15.59000015258789,15.170000076293945,15.300000190734865,3065900.0,0.013071882795547163,1.2105260516138423,1.6666666666666026,68.75000532184383,61.59166537089972,-0.21360641064767272,-0.4284011521293287,-1.1310618776917103,-0.40359457950192024,22.60285192334938,0.4200000762939453,0.4164726518983013,0.37250008583068883,-0.16348400373892957,0.9084841754003072,0.10450804104588052,0.6404921306154971,-0.46000003814697266,83.63634156787472,13.137854589167802,0.26799204478480887,5,-0.18499994277954102,-0.6649999618530273,-1.3374998569488525,-0.8300004005432147,-1.6499996185302734,3,-0.03870970203030499,1.4444562182438752,15.300000190734865,-1.625002980235081,15.15999984741211,1.0606016819350923,15.06999969482422,-0.03870970203030499
8903,2008-05-30,15.59000015258789,15.600000381469727,15.350000381469727,15.59000015258789,4915900.0,0.005806461457283252,23.99942780850658,0.0,64.46700237305235,61.79619078412402,-0.2657060673409113,-0.4824947937018518,-1.1830513576098962,-0.5227162015235844,22.69068669837965,0.25,0.38513351623627656,0.4240002155303948,-0.12932086489087524,0.9773212959516648,0.14733967531975978,0.7006607557410298,-0.5390001869201662,98.21424618062238,28.900097587098884,0.27666054021063496,5,-0.26999998092651367,-0.7300000190734863,-1.3949999809265137,-0.9200005531311053,-1.3600006103515625,4,-0.06478513271304742,1.2105260516138423,15.5,1.4444562182438752,15.300000190734865,-1.625002980235081,15.15999984741211,-0.06478513271304742
8904,2008-06-02,15.479999542236328,15.489999771118164,15.270000457763672,15.489999771118164,2403500.0,-0.007055844084344232,42.99885561701316,-100.0,54.23727626375284,60.25982939873761,-0.13020617258798062,-0.3619087040232536,-1.0419821716334212,-0.4408562844512218,22.135926343243316,0.31999969482421875,0.3514694090748893,0.2954996109008796,-0.27443016511816687,0.8654293869199261,0.010534722891355486,0.5804644989104037,-0.4070395599365231,78.57129476518342,12.313929071054119,0.2849648880095235,6,-0.15999937057495117,-0.5599994659423828,-1.2849993705749512,-0.8099999427795428,-1.2099990844726562,0,-0.03746769643781689,23.99942780850658,15.59000015258789,1.2105260516138423,15.5,1.4444562182438752,15.300000190734865,-0.03746769643781689
8905,2008-06-03,15.520000457763672,15.579999923706055,15.34000015258789,15.470000267028807,4830900.0,0.0025840385471720406,1.823541291506084,-4.999904634751275,58.47955401530116,59.59031947402141,-0.1832018830593718,-0.3472555399117425,-1.0472300994477521,-0.5077736090819336,23.075615605212096,0.23999977111816406,0.33399316569917836,0.2895005226135261,-0.22788066293107256,0.8068817081581248,0.030809929841227657,0.5481911153858245,-0.42595885949707046,83.67350910757631,18.922928738207247,0.25869059277229894,6,-0.20000028610229492,-0.5600004196166992,-1.320000171661377,-0.8500008583068865,-1.2900009155273438,1,-0.039304161878836674,42.99885561701316,15.479999542236328,23.99942780850658,15.59000015258789,1.2105260516138423,15.5,-0.039304161878836674
8906,2008-06-04,15.710000038146973,15.859999656677244,15.43000030517578,15.43000030517578,2499800.0,0.01224224064299273,-2.0714268684370576,5.59997329722084,62.63158819351552,60.22754379543483,-0.3680064365911324,-0.5056880883671724,-1.2047104115283354,-0.7257740922258744,24.19806235278718,0.42999935150146484,0.3188151638033556,0.44300007820129395,-0.10222232909037388,0.9882224854929618,0.17038887455546003,0.7156112818471279,-0.5957200885522465,78.26091163027287,15.361186451162133,0.2726112036458343,6,-0.26000022888183594,-0.6200003623962402,-1.492499828338623,-1.0400004386901873,-1.6499996185302734,2,-0.07256526674440522,1.823541291506084,15.520000457763672,42.99885561701316,15.479999542236328,23.99942780850658,15.59000015258789,-0.07256526674440522
8907,2008-06-05,15.829999923706055,15.890000343322756,15.59000015258789,15.800000190734865,2780900.0,0.007638439546002518,2.9999872843908832,0.10714200564711271,66.83672228142136,61.611670692392856,-0.43849017773669097,-0.5623734131677267,-1.2849680803065997,-0.8716049616553114,25.248347935786075,0.30000019073486506,0.26455541440280683,0.5044999599456794,-0.017055469285718772,1.0260553891770776,0.24372224532998032,0.7652776745613785,-0.6709767916863782,90.3225111787568,27.83929044004409,0.26077771461569915,6,-0.36499977111816406,-0.6999998092651367,-1.612499713897705,-1.2649998664855957,-1.890000343322754,3,-0.09917875567851908,-2.0714268684370576,15.710000038146973,1.823541291506084,15.520000457763672,42.99885561701316,15.479999542236328,-0.09917875567851908
8908,2008-06-06,15.369999885559082,15.84000015258789,15.350000381469727,15.65999984741211,2903800.0,-0.029058751760200896,-1.96970485132749,-9.666751438472136,52.966107002995585,60.90095565012094,0.027541403871975234,-0.04896513051543039,-0.7881397653903939,-0.441810072231263,26.157212566185432,0.48999977111816406,0.21763376550511637,0.008999919891357067,-0.408001947537441,0.42600178732015515,-0.19950101382304197,0.2175008536057561,-0.15249857663515876,16.12894294411617,-44.16992074916397,0.20850093371439873,6,0.0950002670288086,-0.2199997901916504,-1.1524996757507324,-0.804999828338623,-1.5199995040893555,4,-0.09889391772328338,2.9999872843908832,15.829999923706055,-2.0714268684370576,15.710000038146973,1.823541291506084,15.520000457763672,-0.09889391772328338
8909,2008-06-09,15.56999969482422,15.600000381469727,15.350000381469727,15.350000381469727,1983100.0,0.013012349430987946,-1.272734366194741,-0.7586184217016901,51.948054092705384,60.666954751387884,-0.10513026718211016,-0.21676114662188084,-0.9404908696567436,-0.6682845980779959,26.47005683532099,0.25,0.21881028926636859,0.18149976730346928,-0.21273644620420917,0.5757359808111477,-0.015618339450369945,0.3786178740573085,-0.29869846314839066,41.818084086302484,-13.892845330050022,0.1971181067538391,6,-0.06999969482422053,-0.4199995994567889,-1.29249954223633,-1.0049996376037615,-1.7999992370605487,0,-0.08606295304124734,-1.96970485132749,15.369999885559082,2.9999872843908832,15.829999923706055,-2.0714268684370576,15.710000038146973,-0.08606295304124734
8910,2008-06-10,15.65999984741211,15.699999809265135,15.34000015258789,15.56999969482422,1867800.0,0.0057803567342269435,3.235288177809759,0.40909287949852774,54.893602515425194,59.46776800666814,-0.1304666755750148,-0.29594412861071007,-0.9833931257607915,-0.783387201764647,26.28770623176124,0.3599996566772443,0.22375958799747053,0.2549999237060554,-0.15618587647027304,0.6661857238823838,0.04940702361789029,0.4605928237942205,-0.3392026868045246,58.18174251842739,4.274798769145825,0.20559290008816442,6,-0.12999963760375977,-0.5099997520446777,-1.2725000381469727,-1.0949997901916504,-2.059999465942383,1,-0.08876113685774667,-1.272734366194741,15.56999969482422,-1.96970485132749,15.369999885559082,2.9999872843908832,15.829999923706055,-0.08876113685774667
8911,2008-06-11,15.579999923706055,15.739999771118164,15.3100004196167,15.3100004196167,3669000.0,-0.005108552010572032,-2.1851862317432844,2.999989403636731,58.10809243414826,58.28533324136863,-0.007344242262600886,-0.19855882836311523,-0.8639909487602502,-0.7185117789902264,26.132379994800548,0.42999935150146484,0.23589131659724494,0.15749998092651296,-0.2521147864626645,0.5671147483156904,-0.04730740276807488,0.3623073646211008,0.310000419616701,46.5516447595588,-9.474187307035358,0.20480738369458848,6,4.76837158203125e-07,-0.3899998664855957,-1.190000057220459,-1.0149998664855957,-1.9499998092651367,2,-0.08664957561492714,3.235288177809759,15.65999984741211,-1.272734366194741,15.56999969482422,-1.96970485132749,15.369999885559082,-0.08664957561492714
8912,2008-06-12,15.479999542236328,15.68000030517578,15.31999969482422,15.619999885559082,4094000.0,-0.006418509753492896,1.769222869006103,-0.5185207424544797,52.96801406036622,57.00766787329239,0.10004111062769816,-0.08313092637614439,-0.735576449561778,-0.6294211351360275,26.208315572659313,0.36000061035155895,0.26021340739041676,0.04499959945678711,-0.3550267216848546,0.4450259205984288,-0.15501356111403375,0.24501276002760797,0.39840080261230604,32.07532231509055,-23.11985812197628,0.20001316057082102,6,0.10000085830688477,-0.24999952316284002,-1.0124998092651367,-1.1199994087219238,-1.8099994659423828,3,-0.09173121218416314,-2.1851862317432844,15.579999923706055,3.235288177809759,15.65999984741211,-1.272734366194741,15.56999969482422,-0.09173121218416314
8913,2008-06-13,15.710000038146973,15.869999885559082,15.5,15.600000381469727,3253000.0,0.014857913611890039,-1.3870928046908408,-0.7857099066082656,64.9532633230167,58.19833310209949,-0.12420924180633897,-0.2852253550650712,-0.9358386531248506,-0.8619194557028251,26.78179409948296,0.3900003433227539,0.25373724158216326,0.24800009727477956,-0.14960328852669136,0.6456034830762505,0.0491984043740441,0.446801790175515,-0.39999961853027344,71.42857142857143,9.098190002978981,0.1988016929007359,6,-0.1099996566772461,-0.48000001907348455,-1.1625003814697266,-1.380000114440918,-1.9700002670288086,4,-0.11266711988960931,1.769222869006103,15.479999542236328,-2.1851862317432844,15.579999923706055,3.235288177809759,15.65999984741211,-0.11266711988960931
8914,2008-06-16,15.729999542236328,15.84000015258789,15.510000228881836,15.56999969482422,2863500.0,0.0012730429052063563,-1.3571525885558584,1.4545486071976466,63.76809791417307,58.78594909086303,-0.11735837871300703,-0.2802121069024821,-0.9291228765572903,-0.893267456701583,27.209943353635886,0.3299999237060547,0.22113440873188672,0.24299960136413645,-0.1560571154247299,0.6420563181530028,0.04347124296970328,0.4425279597585696,-0.4099998474121076,74.99991485042626,7.233332505295422,0.19952835839443353,6,-0.12999916076660156,-0.4799995422363281,-1.0999999046325684,-1.484999656677246,-2.189999580383301,0,-0.11951679691526063,-1.3870928046908408,15.710000038146973,1.769222869006103,15.479999542236328,-2.1851862317432844,15.579999923706055,-0.11951679691526063
8915,2008-06-17,15.760000228881836,15.890000343322756,15.710000038146973,15.710000038146973,3462100.0,0.0019072274328395533,-6.199984741269216,0.31250149011754397,61.73468320284386,58.6862929807884,-0.12263086667146794,-0.3037328309474283,-0.9311864741416311,-0.9275318459440047,27.121993821849106,0.18000030517578303,0.19879610441342344,0.25900025367736745,-0.15825389901596587,0.6762544063707008,0.05037317733070168,0.4676273300240332,-0.4290005302429183,77.58618421701661,7.90449138669014,0.20862707634666655,6,-0.15999984741210938,-0.309999942779541,-1.1300005912780762,-1.515000343322754,-2.3400001525878906,1,-0.126269019176236,-1.3571525885558584,15.729999542236328,-1.3870928046908408,15.710000038146973,1.769222869006103,15.479999542236328,-0.126269019176236
8916,2008-06-18,15.649999618530273,15.859999656677244,15.609999656677244,15.779999732971193,2249000.0,-0.006979734057996678,-1.3809519484470603,-2.599992370634608,54.01067909671365,57.26117707137644,-0.024626060522631832,-0.18593851504814296,-0.7900824423321371,-0.81896511056798,26.687661639517206,0.25,0.2085028838190297,0.1379996776580814,-0.28295658670036516,0.558955942016528,-0.07247845452114277,0.3484778098373056,-0.29663989410400227,57.894657589481845,-9.607873078369444,0.21047813217922368,6,-0.049999237060546875,-0.189999580383299,-0.8874995708465576,-1.4099993705749512,-2.1299991607666016,2,-0.13099036977823686,-6.199984741269216,15.760000228881836,-1.3571525885558584,15.729999542236328,-1.3870928046908408,15.710000038146973,-0.13099036977823686
8917,2008-06-19,15.649999618530273,15.779999732971193,15.609999656677244,15.68000030517578,4276300.0,0.0,-2.0908933277846784,0.23077430950370617,51.685375800710226,57.11887360445583,-0.059054449873398696,-0.16029048197902185,-0.7583377357021526,-0.8239263042806257,26.97511316560209,0.17000007629394887,0.20764092564974668,0.11649971008300852,-0.2851429611093419,0.5181423812753589,-0.08432162551316758,0.3173210456791846,-0.2751742693481436,38.46140679064404,-24.117117675216697,0.2008213355961756,6,-0.049999237060546875,-0.189999580383299,-0.8774995803833008,-1.4099993705749512,-2.239999771118164,3,-0.12907345388670743,-1.3809519484470603,15.649999618530273,-6.199984741269216,15.760000228881836,-1.3571525885558584,15.729999542236328,-0.12907345388670743
8918,2008-06-20,15.31999969482422,15.699999809265135,15.31999969482422,15.5600004196167,3818900.0,-0.021086257619796878,-2.1666580571328837,7.999841057918909,46.00000762938729,56.45797955297605,0.29402717124138533,0.17639024486103416,-0.40525367527468426,-0.5005375397070786,27.129272341948973,0.3800001144409144,0.17186282854319757,-0.21200017929077042,-0.6167405718592072,0.19274021327766633,-0.4143703755749879,-0.009629983006552933,0.5700006484985352,0.0,-58.0540594158659,0.20237019628421796,6,0.28000068664550604,0.1400003433227539,-0.5474996566772479,-1.0799994468688983,-1.8199996948242205,4,-0.10770232711477912,-2.0908933277846784,15.649999618530273,-1.3809519484470603,15.649999618530273,-6.199984741269216,15.760000228881836,-0.10770232711477912
8919,2008-06-23,15.34000015258789,15.529999732971193,15.239999771118164,15.420000076293945,3354400.0,0.0013055129348615857,-1.071423219187893,0.33333200878967423,45.4545410758787,55.40919494858199,0.2659363247234907,0.18725536429371203,-0.3956588087215245,-0.5270999727103227,27.209931616703177,0.2899999618530291,0.11276708897199228,-0.20549974441528285,-0.5602850599543778,0.14928557112381213,-0.38289240218482945,-0.028107086645736246,0.538600177764895,15.38466052892194,-37.79995143031988,0.1773926577695473,6,0.22499990463256836,0.125,-0.567500114440918,-1.0999999046325684,-1.7100000381469727,0,-0.10430250101397831,-2.1666580571328837,15.31999969482422,-2.0908933277846784,15.649999618530273,-1.3809519484470603,15.649999618530273,-0.10430250101397831
8920,2008-06-24,15.06999969482422,15.34000015258789,15.020000457763672,15.260000228881836,5571000.0,-0.017601072690870856,-1.2069019948304098,2.3750089407052206,34.46602863149279,52.78229897050916,0.4955571058343189,0.47449513527271847,-0.09472171723144562,-0.2692899353256486,27.219140170079054,0.31999969482421875,0.11159038887586803,-0.47100019454955877,-0.8479631546857505,-0.09403723441336709,-0.6594816746176537,-0.2825187144814638,0.7830566131591805,5.952295802807435,-42.240245993430854,0.18848148006809573,6,0.38500070571899236,0.38500070571899236,-0.2774996757507342,-0.8299994468688983,-1.5699996948242205,1,-0.10152619535199259,-1.071423219187893,15.34000015258789,-2.1666580571328837,15.31999969482422,-2.0908933277846784,15.649999618530273,-0.10152619535199259
8921,2008-06-25,15.279999732971193,15.369999885559082,15.010000228881836,15.109999656677244,4013700.0,0.013934972952859281,1.0571386531953504,-0.8947347287055433,37.2093126411381,51.03133214615048,0.26655826129392857,0.27712840351620294,-0.2739308608985862,-0.49676986682781354,26.958433976640233,0.3599996566772461,0.10315174655178971,-0.2600001335144029,-0.639750834072192,0.11975056704338627,-0.44987548379329745,-0.0701247832355083,0.5230732239990239,35.06489324414217,-7.476343156867401,0.18987535027889468,6,0.17000055313110174,0.17000055313110174,-0.3824996948242205,-0.9549994468688983,-2.0599994659423864,2,-0.1217277283496111,-1.2069019948304098,15.06999969482422,-1.071423219187893,15.34000015258789,-2.1666580571328837,15.31999969482422,-0.1217277283496111
8922,2008-06-26,14.899999618530273,15.239999771118164,14.850000381469727,15.09000015258789,4353000.0,-0.02486911787183843,-1.6896601619278757,-1.1176496987512248,38.64735056241374,48.10845295052794,0.6209307915893465,0.6428315484496672,0.12147371450721778,-0.1396705539839509,26.210775496199034,0.4299993515014666,0.06775829503002484,-0.6100002288818356,-1.0857269592423986,-0.13427349852127257,-0.8478635940621171,-0.3721368637015541,0.8396275201928738,5.8822671434293605,-38.34759020733625,0.23786336518028123,6,0.4700007438659668,0.4700007438659668,0.03750038146972656,-0.5399994850158691,-1.7999992370605469,3,-0.09261739571123051,1.0571386531953504,15.279999732971193,-1.2069019948304098,15.06999969482422,-1.071423219187893,15.34000015258789,-0.09261739571123051
8923,2008-06-27,14.579999923706055,15.039999961853027,14.539999961853027,14.890000343322756,5402800.0,-0.021476490135359017,-1.5641003068872341,1.631576569793715,27.39729069702618,44.06725214862273,0.85354238681313,0.9310187055866717,0.45283227931990666,0.16411699801065893,25.738697467701037,0.5,0.018356574737470766,-0.8794999122619629,-1.5090353158148275,-0.24996450870909825,-1.1942676140383952,-0.5647322104855306,1.0706645392917498,4.040401121290054,-38.821742091754196,0.3147677017764319,6,0.6350002288818359,0.6350002288818359,0.38499999046325684,-0.2199997901916504,-1.0900001525878906,4,-0.08024691923294236,-1.6896601619278757,14.899999618530273,1.0571386531953504,15.279999732971193,-1.2069019948304098,15.06999969482422,-0.08024691923294236
8924,2008-06-30,14.899999618530273,15.0,14.479999542236328,14.539999961853027,4391700.0,0.021947852983450478,-1.1666663355300935,-1.1612876431663108,34.29752880330521,41.018679437562874,0.4508359652315779,0.5958905635085596,0.14620981613985862,-0.1692809503669075,25.667001469911167,0.5200004577636719,-0.005220367625621947,-0.5305002212524421,-1.2076918951732623,0.14669145266837802,-0.8690960582128522,-0.19190438429203205,0.6173851043301575,47.19100160410101,6.007814393142091,0.33859583696040996,6,0.26999998092651367,0.2850003242492676,0.16500043869018555,-0.5399994850158691,-1.579999923706053,0,-0.09395970834718503,-1.5641003068872341,14.579999923706055,-1.6896601619278757,14.899999618530273,1.0571386531953504,15.279999732971193,-0.09395970834718503
8925,2008-07-01,14.90999984741211,15.0600004196167,14.6899995803833,14.710000038146973,4672200.0,0.0006711563179773172,-2.0833310153819253,0.5555555555555556,35.74469311196205,38.989125439257144,0.34373028272753814,0.5669133965132822,0.1561040234545672,-0.19435400941107517,25.258761924856408,0.37000083923339844,-0.0817624000379844,-0.48999996185302663,-1.2041576209229028,0.22415769721684775,-0.8470787913879647,-0.13292113231808855,0.46215095016094665,48.31462239333585,7.487864888933537,0.3570788295349374,7,0.2199997901916504,0.27500009536743164,0.16000008583068848,-0.5499997138977051,-1.6099996566772443,1,-0.08584840684578265,-1.1666663355300935,14.899999618530273,-1.5641003068872341,14.579999923706055,-1.6896601619278757,14.899999618530273,-0.08584840684578265
8926,2008-07-02,14.56999969482422,14.989999771118164,14.529999732971193,14.960000038146973,4415600.0,-0.022803498059518867,1.044445480535491,-1.9500035762820882,32.432449350360514,36.84991138921829,0.5748759875854841,0.8612871946809388,0.5192279255986385,0.12908189170480533,24.317122977671968,0.4600000381469709,-0.17094148989031588,-0.7730000972747781,-1.5611251913349573,0.015124996785399247,-1.1670626443048668,-0.37893755024468945,0.677249927001693,11.842121774135087,-28.848579088198107,0.3940625470300889,7,0.5199999809265119,0.6150002479553205,0.5000002384185773,-0.20999956130981623,-0.9200000762939471,2,-0.07343855300177682,-2.0833310153819253,14.90999984741211,-1.1666663355300935,14.899999618530273,-1.5641003068872341,14.579999923706055,-0.07343855300177682
8927,2008-07-03,14.260000228881836,14.710000038146973,14.210000038146973,14.579999923706055,3143800.0,-0.021276559535722384,-1.3809519484471007,0.8205113157026044,22.846455994019323,34.27729454084407,0.7453503951482521,1.1042509761896113,0.8456795215892434,0.4202269605676605,23.533276935021068,0.5,-0.2721586910917182,-1.0044995784759525,-1.894549192955914,-0.11444996399599106,-1.4495243857159323,-0.5594747712359727,0.8798343818015351,5.882372740634362,-29.642912891178586,0.44502480723998045,7,0.6099996566772461,0.7899999618530273,0.8099997043609619,0.09999990463256836,-0.560000419616701,3,-0.07293127245164,1.044445480535491,14.56999969482422,-2.0833310153819253,14.90999984741211,-1.1666663355300935,14.899999618530273,-0.07293127245164
8928,2008-07-07,13.850000381469727,14.369999885559082,13.720000267028807,14.289999961853027,5550400.0,-0.02875174199378383,1.1666674613960275,1.375,19.281073250881022,31.369131449177655,1.0335958965664407,1.469900112824721,1.267384085693486,0.8030487001678335,24.117397908147836,0.6499996185302752,-0.36615158585956387,-1.338499450683594,-2.4278790845589135,-0.24911981680827466,-1.8831892676212547,-0.7938096337459335,1.14106069760782,9.701499972955627,-19.970023641863666,0.5446898169376598,7,0.6949996948242188,0.9549999237060547,1.2249996662139893,0.5099997520446777,-0.38000011444091975,0,-0.05415162305724153,-1.3809519484471007,14.260000228881836,1.044445480535491,14.56999969482422,-2.0833310153819253,14.90999984741211,-0.05415162305724153
8929,2008-07-08,14.229999542236328,14.25,13.770000457763672,13.770000457763672,4731500.0,0.0274367617545348,-1.0869586850878212,-1.0454534617326978,27.565971332716543,30.602458415980294,0.5359451661066856,1.0375604869419526,0.900200430717053,0.40211631288962835,24.73308550448631,0.4799995422363281,-0.45575752201589026,-0.8915002822875984,-2.0450260972011733,0.2620255326259784,-1.4682631897443859,-0.3147373748308109,0.5322705906724448,38.05964306963538,13.852128416833402,0.5767629074567882,7,0.3150005340576172,0.5750007629394531,0.8600006103515625,0.20000076293945312,-0.6699991226196289,1,-0.05200279655117046,1.1666674613960275,13.850000381469727,-1.3809519484471007,14.260000228881836,1.044445480535491,14.56999969482422,-0.05200279655117046
8930,2008-07-09,14.270000457763672,14.479999542236328,14.100000381469727,14.15999984741211,5220400.0,0.0028110271830028566,-2.3043471049707263,0.23913223757318428,29.34133087243491,29.728238219457715,0.4140748276598103,0.9360781783901579,0.8711650318523319,0.34359733741790777,24.777192747223047,0.37999916076660156,-0.5146094126922911,-0.7819993972778327,-1.9660084262906459,0.4020096317349804,-1.3740039117842393,-0.18999488277142618,0.30466109928670626,43.30711854326575,22.3957903239152,0.5920045145064067,7,0.20999956130981445,0.5349998474121094,0.8499996662139893,0.15999984741210938,-0.8600006103515625,2,-0.06657328188259437,-1.0869586850878212,14.229999542236328,1.1666674613960275,13.850000381469727,-1.3809519484471007,14.260000228881836,-0.06657328188259437
8931,2008-07-10,14.229999542236328,14.470000267028807,13.949999809265135,14.25,7008600.0,-0.002803147459296773,1.260866680764448,-0.1818213344430573,28.99408834971507,28.655653529157863,0.3234881604897417,0.9167573854944795,0.9257612819508871,0.36402090528669895,24.819158248932332,0.5200004577636719,-0.5821961244559031,-0.7545002937316898,-1.965388871244464,0.45638828378108265,-1.359944582488076,-0.14905600497530358,-0.5099992752075213,51.51509021375804,31.4678145197994,0.6054442887563863,7,0.16000080108642578,0.5750007629394531,0.9100005626678467,0.20000076293945312,-0.9799995422363281,3,-0.06535484057754992,-2.3043471049707263,14.270000457763672,-1.0869586850878212,14.229999542236328,1.1666674613960275,13.850000381469727,-0.06535484057754992
8932,2008-07-11,14.0600004196167,14.220000267028807,13.9399995803833,14.100000381469727,5214300.0,-0.011946530434878144,1.000006811965912,1.9999523173755485,30.43479548574446,28.99315406123768,0.40432150319105986,1.0276050015770348,1.1015889074153868,0.5156504567602944,24.870092965398484,0.28999996185302734,-0.6119365101796674,-0.8534994602203376,-2.1078017225811614,0.4008028021404879,-1.4806505914007495,-0.22634832903992574,-0.32500015258789183,44.73690484705447,21.23863365518968,0.6271511311804125,7,0.3299999237060547,0.744999885559082,1.2099993228912354,0.4999995231628418,-0.8600006103515643,4,-0.029160795793034766,1.260866680764448,14.229999542236328,-2.3043471049707263,14.270000457763672,-1.0869586850878212,14.229999542236328,-0.029160795793034766
8933,2008-07-14,13.9399995803833,14.239999771118164,13.850000381469727,14.210000038146973,2199700.0,-0.008534910074822766,1.3636332109932665,6.750017881410486,28.91565815148654,28.395168433257822,0.47381818523557584,1.0626873589488248,1.218406906674847,0.6165571094490865,24.484553716269822,0.3899993896484375,-0.673084300961527,-0.8850002765655525,-2.1523802956186096,0.3823797424875046,-1.518690286092081,-0.2513102670390239,-0.1902993133544939,23.94356927176798,-0.5570178019248502,0.6336900095265285,7,0.4500007629394531,0.8650007247924805,1.3575005531311035,0.6350007057189941,-0.6799993515014648,0,-0.01721662685384151,1.000006811965912,14.0600004196167,1.260866680764448,14.229999542236328,-2.3043471049707263,14.270000457763672,-0.01721662685384151
8934,2008-07-15,13.850000381469727,14.010000228881836,13.720000267028807,14.0,4124300.0,-0.006456183760595202,2.4117627259365846,0.5555532008081493,30.57325556532851,27.82056426140965,0.4461267039745511,1.0589111056933778,1.2947628479056412,0.6877029685373017,24.16365680321002,0.2899999618530291,-0.7205900502938363,-0.8809995174407952,-2.144626481039971,0.38262744615838074,-1.5128129992403831,-0.24918603564120723,0.6199998855590803,17.10529452879052,-9.339114228838152,0.6318134817995883,7,0.5049996376037598,0.9549999237060547,1.4574997425079346,0.7249999046325684,-0.7400007247924822,1,-0.0274368306118844,1.3636332109932665,13.9399995803833,1.000006811965912,14.0600004196167,1.260866680764448,14.229999542236328,-0.0274368306118844
8935,2008-07-16,13.770000457763672,13.979999542236328,13.649999618530273,13.789999961853027,2260400.0,-0.005776167617517758,-1.538449405973642,0.13333036633902573,24.916949521467643,26.985508724866,0.3882393860799649,1.0352594336462815,1.3763499298021955,0.7488316392746057,23.739884588981912,0.3299999237060547,-0.7185148668356618,-0.8614994525909427,-2.0970475331686416,0.3740486279867561,-1.479273492879793,-0.24372541230209244,0.6849998092651344,14.634237113486023,-10.276916999916843,0.6177740402888496,7,0.40999937057495117,0.9999995231628418,1.554999589920044,0.804999828338623,-0.6300001144409162,2,-0.015250546925622777,2.4117627259365846,13.850000381469727,1.3636332109932665,13.9399995803833,1.000006811965912,14.0600004196167,-0.015250546925622777
8936,2008-07-17,13.600000381469727,13.850000381469727,13.4399995803833,13.789999961853027,3141300.0,-0.012345684142522795,1.6451628781236638,9.500214582041867,26.7857215842442,27.423204901557654,0.45390850296631946,1.1002126149050806,1.5337440893485237,0.9006963917815209,23.963306414917728,0.4100008010864258,-0.7640029467794491,-0.9289995670318607,-2.14881623239204,0.2908170983283185,-1.5389078997119494,-0.319091234351772,0.8227998596191384,20.000095367408903,-7.0157824294354825,0.6099083326800891,7,0.3599991798400879,1.0649995803833008,1.739999771118164,0.9749999046325684,-0.4400005340576172,3,-0.01397062711237107,-1.538449405973642,13.770000457763672,2.4117627259365846,13.850000381469727,1.3636332109932665,13.9399995803833,-0.01397062711237107
8937,2008-07-18,13.630000114440918,13.850000381469727,13.420000076293945,13.600000381469727,3279900.0,0.0022058626565972794,-1.2051278289256502,-0.15789368013692787,31.075695546035703,28.73371848990817,0.3633560491714416,0.960358326120696,1.5015432573658405,0.8522323183344493,24.21046469548837,0.43000030517578125,-0.8233656022075078,-0.7979998588562012,-1.9601499400047864,0.36415022229238403,-1.3790748994304938,-0.21692481828190857,0.733832087005613,25.609770280705995,-4.13421203321052,0.5810750405742922,7,0.31999969482421875,1.0250000953674316,1.755000114440918,0.945000171661377,-0.46000003814697266,4,-0.027879685344852634,1.6451628781236638,13.600000381469727,-1.538449405973642,13.770000457763672,2.4117627259365846,13.850000381469727,-0.027879685344852634
8938,2008-07-21,13.670000076293945,13.739999771118164,13.539999961853027,13.630000114440918,3075100.0,0.002934700037944049,1.2222281091219278,1.3333439298089456,22.42152926626079,28.162113815857534,0.329822235920723,0.8331210119653019,1.4597616176593675,0.7995613434866566,25.909580814832378,0.19999980926513672,-0.8486152246656609,-0.6754999160766602,-1.8048305288394015,0.4538306966860812,-1.2401652224580317,-0.11083460969528858,0.6183255551403786,42.372870397310315,14.222966318988199,0.5646653063813708,7,0.2799997329711914,0.9850001335144043,1.7350001335144043,1.0399999618530291,-0.4400005340576172,0,-0.03438187742543386,-1.2051278289256502,13.630000114440918,1.6451628781236638,13.600000381469727,-1.538449405973642,13.770000457763672,-0.03438187742543386
8939,2008-07-22,13.739999771118164,13.779999732971193,13.579999923706055,13.670000076293945,3427800.0,0.005120679914670134,1.6666709052299238,1.7499940395298381,24.454135741646596,27.619092134658832,0.20451330064087792,0.6715373643861966,1.3771512419415153,0.717967387105821,27.976226367098743,0.1999998092651385,-0.818958404833559,-0.5255002021789554,-1.5825757255092192,0.5315753211513083,-1.0540379638440864,0.0030375594861755673,0.4788598159049293,57.14285714285714,30.240618493765272,0.5285377616651318,7,0.2050004005432129,0.9150004386901855,1.6750004291534424,1.070000171661377,-0.31999969482421875,1,-0.03493446508240117,1.2222281091219278,13.670000076293945,-1.2051278289256502,13.630000114440918,1.6451628781236638,13.600000381469727,-0.03493446508240117
8940,2008-07-23,13.539999961853027,13.739999771118164,13.300000190734865,13.65999984741211,3266700.0,-0.014556027117667125,2.1428571428571304,-1.714291553133515,26.046502962823965,27.291582647226488,0.32416190445920634,0.7916232499414715,1.5519626118098593,0.9137144981480141,30.781809744473048,0.439999580383299,-0.735912759391935,-0.6490000247955319,-1.682112506584847,0.38411245699378327,-1.1655562656901903,-0.1324437839008734,0.6149508643117336,43.636306888820506,14.21649137243087,0.5165562408946578,7,0.23000001907348633,1.055000305175783,1.885000228881836,1.3949999809265137,0.09000015258789062,2,-0.03175777742889563,1.6666709052299238,13.739999771118164,1.2222281091219278,13.670000076293945,-1.2051278289256502,13.630000114440918,-0.03175777742889563
8941,2008-07-24,13.420000076293945,13.529999732971193,13.31999969482422,13.460000038146973,2311700.0,-0.008862620819583777,1.3333421636828455,0.3333333333333333,28.57141466946412,27.08454033430645,0.35445499467032704,0.8064805745920864,1.6480841221699656,1.0304771138764597,33.85670655621234,0.22000026702880682,-0.7053992543605521,-0.6759999275207527,-1.627218218881815,0.2752183638403096,-1.1516090732012838,-0.20039078184022152,0.6494556863278262,21.81815344441009,-10.141983108200971,0.475609145680531,7,0.34999990463256836,1.1599998474121094,2.1050002574920654,1.5149998664855957,0.1499996185302752,3,-0.02086436150367843,2.1428571428571304,13.539999961853027,1.6666709052299238,13.739999771118164,1.2222281091219278,13.670000076293945,-0.02086436150367843
8942,2008-07-25,13.520000457763672,13.529999732971193,13.350000381469727,13.359999656677244,3069000.0,0.0074515932117149575,-1.0000000000000198,-4.000023841880692,40.0,28.316133873030168,0.18975497650166595,0.6300986774609765,1.5248750583012924,0.9282671047111926,36.50651872053929,0.17999935150146662,-0.6872908699421121,-0.506999588012695,-1.4117260476382754,0.39772687161288545,-0.9593628178254843,-0.054636358199905644,0.47250974766940956,45.833432674502326,10.600944943308015,0.45236322981278987,7,0.13499975204467773,1.0199995040893572,2.0099997520446777,1.4149994850158691,0.08999919891357244,4,-0.026627263177704807,1.3333421636828455,13.420000076293945,2.1428571428571304,13.539999961853027,1.6666709052299238,13.739999771118164,-0.026627263177704807
8943,2008-07-28,13.40999984741211,13.600000381469727,13.31999969482422,13.449999809265135,2163300.0,-0.008136139543427068,-1.545457698093112,-0.2499985098913274,20.289889125080506,27.173537601891503,0.2421316242771816,0.6829676566229885,1.6118445148452096,1.0389087835901396,38.186297638897045,0.28000068664550604,-0.6694980217975726,-0.5585001945495609,-1.4639750874458404,0.34697469834671857,-1.0112376409977006,-0.10576274810142117,0.513259356551151,22.916616996081615,-11.464271436280143,0.45273744644814,7,0.23000001907348633,1.0900001525878906,2.1200003623962402,1.5250000953674316,0.03999996185302557,0,-0.01789707485824321,-1.0000000000000198,13.520000457763672,1.3333421636828455,13.420000076293945,2.1428571428571304,13.539999961853027,-0.01789707485824321
8944,2008-07-29,13.5,13.510000228881836,13.359999656677244,13.359999656677244,1597100.0,0.006711420851004624,-1.1428600622611274,-3.5000119209405236,23.07691281684656,26.96908907915583,0.10869305115195083,0.5087912842878435,1.4974499075371313,0.9532729809796443,39.7879452738208,0.15000057220459162,-0.6494198755351004,-0.3985000610351559,-1.212619358447034,0.41561923637672216,-0.8055597097410949,0.008559587670783131,0.36093330264042045,45.45454545454524,11.69868145992902,0.40705964870593886,7,0.07500028610229492,0.9149999618530291,2.0300002098083496,1.434999942779541,-0.029999732971193183,1,-0.02000003390842009,-1.545457698093112,13.40999984741211,-1.0000000000000198,13.520000457763672,1.3333421636828455,13.420000076293945,-0.02000003390842009
8945,2008-07-30,13.630000114440918,13.710000038146973,13.4399995803833,13.449999809265135,2047900.0,0.009629638106734673,-1.6999942779759294,1.285713312579611,30.263170277977324,27.355472267348393,-0.048337790705902606,0.29300238126461053,1.336003509977715,0.8295551641203929,41.356363792342975,0.2700004577636719,-0.6098519217933784,-0.2044999599456787,-0.8718267609955568,0.46282684110419936,-0.5381633604706177,0.12916344057926032,0.17483987700894765,79.48721710743489,45.99586336379033,0.33366340052493926,7,-0.05499982833862305,0.7049999237060547,1.8849999904632568,1.304999828338623,-0.28999996185302734,2,-0.015407192691398341,-1.1428600622611274,13.5,-1.545457698093112,13.40999984741211,-1.0000000000000198,13.520000457763672,-0.015407192691398341
8946,2008-07-31,13.5,13.670000076293945,13.449999809265135,13.5,2504000.0,-0.009537792615510243,-3.399988555951738,0.0,31.081073244096075,27.356069789355104,0.07374007925983861,0.3570360880984502,1.4340102458349406,0.9675404923901265,42.550128459481904,0.22000026702881037,-0.5783433375362375,-0.28100008964538503,-0.8666135193342654,0.3046133400434954,-0.5738068044898252,0.011806625199055176,0.2543560113783663,46.15388377410141,13.503179106871855,0.29280671484444054,7,0.03999996185302912,0.8350000381469727,1.955000400543213,1.434999942779541,0.25,3,0.009629638106734673,-1.6999942779759294,13.630000114440918,-1.1428600622611274,13.5,-1.545457698093112,13.40999984741211,0.009629638106734673
8947,2008-08-01,13.220000267028807,13.579999923706055,13.1899995803833,13.5600004196167,3351800.0,-0.02074072096082913,1.052637919178433,-100.0,28.048793252635363,27.981321343396722,0.3234828749574614,0.585126467128541,1.6848733093624642,1.249667184406146,43.24007128181777,0.3900003433227539,-0.5300777221962267,-0.5089998245239276,-1.1001947508707062,0.08219510182285106,-0.8045972876973178,-0.21340236135053736,0.48999977111816584,5.769357737592733,-26.82680283235539,0.29559746317338953,8,0.2649993896484393,0.9949994087219256,2.230000019073488,1.7149996757507342,0.1999998092651385,4,0.026474994003466534,-3.399988555951738,13.5,-1.6999942779759294,13.630000114440918,-1.1428600622611274,13.5,0.026474994003466534
8948,2008-08-04,13.100000381469727,13.380000114440918,13.020000457763672,13.1899995803833,3790200.0,-0.009077146984509898,-1.880008239777526,0.2647034074207034,27.54491120550138,28.32474083938059,0.39574186507253195,0.6809710326052478,1.7695504478851447,1.3762273115563097,43.16754005213649,0.3599996566772461,-0.48488394181270245,-0.5914997100830082,-1.242499574191772,0.05950015402575559,-0.9169996421373909,-0.2659997780286254,0.5699996948242188,11.594198892354983,-22.01293815059222,0.32549993205438227,8,0.2799997329711914,0.940000057220459,2.2699999809265137,1.8449997901916504,0.4499998092651385,0,0.03893124124858227,1.052637919178433,13.220000267028807,-3.399988555951738,13.5,-1.6999942779759294,13.630000114440918,0.03893124124858227
8949,2008-08-05,13.489999771118164,14.880000114440918,13.039999961853027,13.529999732971193,5673700.0,0.029770944907765218,-2.914895689288711,0.44444797660300156,42.92927395505207,30.20060428296149,-0.037380318916573785,0.24526505639416385,1.3570584997004111,0.9949629318779447,42.14718214633994,1.8400001525878906,-0.45379961996347973,-0.16450033187866175,-0.7690958290617136,0.4400951653043901,-0.46679808047018767,0.13779741671286416,-0.4699993133544922,25.26878495204197,-10.294708386962924,0.30229774859152614,8,0.46000051498413086,0.5500006675720215,1.7250003814697266,1.490000247955324,0.10000038146972656,1,-0.0029651565998294327,-1.880008239777526,13.100000381469727,1.052637919178433,13.220000267028807,-3.399988555951738,13.5,-0.0029651565998294327
8950,2008-08-06,13.31999969482422,13.600000381469727,13.25,13.449999809265135,2231200.0,-0.01260193322300196,-1.5926001801388128,3.2500059604699287,42.9292739550521,31.79592198136015,0.1096631336399927,0.35884229559816916,1.4992254360686683,1.1747142115574487,42.040581296243964,0.35000038146972656,-0.4122586040497449,-0.2870003700256323,-0.8345728907956858,0.2605721507444212,-0.560786630410659,-0.013214109640605542,-0.29999923706054865,16.128994216938484,-20.519021656175706,0.27378626038502696,8,0.6300005912780744,0.720000743865965,1.8575000762939435,1.6600003242492676,0.4700002670288068,2,0.011261304477572454,-2.914895689288711,13.489999771118164,-1.880008239777526,13.100000381469727,1.052637919178433,13.220000267028807,0.011261304477572454
8951,2008-08-07,13.300000190734865,13.460000038146973,13.15999984741211,13.359999656677244,2278500.0,-0.0015014643053727905,1.3076917433884752,0.46153394710778706,41.62436449929181,31.976406925725907,0.12387762075659126,0.3221110169097976,1.486072225174432,1.2060443247702075,41.552470006569976,0.3000001907348633,-0.38066758128744027,-0.2604999065399145,-0.738895260620895,0.21789544754106593,-0.4996975835804047,-0.021302229499424286,-0.2600002288818377,15.053751863126271,-22.04081285092836,0.23919767704048994,8,0.6500000953674299,0.7049999237060529,1.8574995994567853,1.679999828338623,-0.060000419616700995,3,0.003007515885668166,-1.5926001801388128,13.31999969482422,-2.914895689288711,13.489999771118164,-1.880008239777526,13.100000381469727,0.003007515885668166
8952,2008-08-08,13.649999618530273,13.649999618530273,13.260000228881836,13.329999923706055,3081100.0,0.02631574607338938,1.4374985098824595,-5.3333757192360975,49.561393235266564,35.22879627130214,-0.22992080300354445,-0.06343173775260169,1.0998559910894272,0.8631389128801246,41.16187809273271,0.3899993896484375,-0.33403762225283806,0.10999956130981481,-0.30982486434062295,0.5298239869602526,-0.09991265151540318,0.3199117741350328,-0.5731996536254886,33.870928873828355,-2.4503813647167973,0.20991221282521877,8,0.3000006675720215,0.3000006675720215,1.4875001907348633,1.3300004005432147,-0.9600000381469727,4,0.007326035477244419,1.3076917433884752,13.300000190734865,-1.5926001801388128,13.31999969482422,-2.914895689288711,13.489999771118164,0.007326035477244419
8953,2008-08-11,13.699999809265135,13.800000190734865,13.470000267028807,13.579999923706055,1730000.0,0.0036630177386220986,1.0624953433965632,0.37499999999999445,49.115044807937906,38.12192204809006,-0.26201178706928907,-0.13948550364896128,1.0105718707414422,0.8225115625904724,40.682484723964954,0.32999992370605824,-0.2868375695701886,0.17199974060058487,-0.2118642463825804,0.5558637275837501,-0.01993225289099776,0.3639317340921675,-0.5871358413696282,35.86955394997347,2.091891979474269,0.1919319934915828,8,0.25000047683716,0.25000047683716,1.2600002288818377,1.2800002098083532,-1.6099996566772443,0,-0.020437936997767636,1.4374985098824595,13.649999618530273,1.3076917433884752,13.300000190734865,-1.5926001801388128,13.31999969482422,-0.020437936997767636
8954,2008-08-12,13.470000267028807,13.800000190734865,13.369999885559082,13.609999656677244,1561500.0,-0.016788287988207307,-1.5294124246878489,-1.1666626930199093,48.47162172179513,40.14508331962537,-0.04102996461770836,0.06385983319229638,1.2013511100573382,1.0574482373826495,39.829698642335345,0.430000305175783,-0.283074587873978,-0.038999795913698065,-0.39214496766747153,0.3141453758400754,-0.2155723817905848,0.13757278996318867,-0.321793576202392,48.43753958118778,15.249831024128,0.17657258587688632,8,0.4800000190734881,0.4800000190734881,1.2049999237060565,1.3350000381469744,-1.0500001907348615,1,0.005939118197486382,1.0624953433965632,13.699999809265135,1.4374985098824595,13.649999618530273,1.3076917433884752,13.300000190734865,0.005939118197486382
8955,2008-08-13,13.5600004196167,13.630000114440918,13.369999885559082,13.460000038146973,1593300.0,0.00668152567214042,1.1666706403134413,-0.714291553133515,53.09735372171521,42.591336706027505,-0.15869194161015798,-0.044986120726685286,1.0710782801422134,0.974236057271737,38.802277082894534,0.26000022888183594,-0.2376015880027076,0.06150035858154368,-0.27084521713421417,0.3938459342973015,-0.10467242927633613,0.2276731464394235,-0.37715786031799503,62.50005587932432,26.722721646180908,0.1661727878578792,8,0.3899998664855957,0.3899998664855957,1.114999771118164,1.244999885559082,-0.6600008010864258,2,0.0022123696196787446,-1.5294124246878489,13.470000267028807,1.0624953433965632,13.699999809265135,1.4374985098824595,13.649999618530273,0.0022123696196787446
8956,2008-08-14,13.40999984741211,13.59000015258789,13.359999656677244,13.5,1700700.0,-0.011061988758318209,-1.4210510465291106,-0.8999980926586432,47.619033857510296,44.76580788434694,-0.025479949869883,0.09491667508508073,1.172107628418889,1.1276665274216544,37.34403479025001,0.2300004959106463,-0.2039949434134325,-0.0790001869201653,-0.40998896894683234,0.25198859510650173,-0.24449457793349794,0.08649420409316733,-0.19321413701056045,27.77770909752371,-6.449686249997939,0.16549439101333321,8,0.5400004386901855,0.5400004386901855,1.2325003147125244,1.3950004577636719,-0.6700000762939453,3,0.028337070750545257,1.1666706403134413,13.5600004196167,-1.5294124246878489,13.470000267028807,1.0624953433965632,13.699999809265135,0.028337070750545257
8957,2008-08-15,13.25,13.579999923706055,13.130000114440918,13.390000343322756,3755200.0,-0.011931383238828808,-1.3684193354899752,1.5555567329292783,46.61017086135426,46.88417006833059,0.15558422121228332,0.23714683161778538,1.2763988123020642,1.2927554438323998,35.52790356719031,0.4499998092651367,-0.19482299688288407,-0.2200000286102295,-0.5604021020629997,0.12040204484254069,-0.3902010653366137,-0.04979899188384529,1.630000114440918,17.910428640971503,-17.014564749326205,0.17020103672638498,8,0.7100000381469727,0.7000002861022949,1.3475003242492676,1.5550003051757812,-0.619999885559082,4,-0.0007547342552328695,-1.4210510465291106,13.40999984741211,1.1666706403134413,13.5600004196167,-1.5294124246878489,13.470000267028807,-0.0007547342552328695
8958,2008-08-18,13.199999809265135,13.34000015258789,13.119999885559082,13.31999969482422,1800500.0,-0.0037735993007445012,1.749989569239389,0.8571399377388582,43.53447513971126,46.95141464440383,0.24726345822407936,0.26364774814381065,1.2837901858965672,1.3484039806112076,33.603246831775245,0.2200002670288086,-0.18066806934894686,-0.2465002059936534,-0.5935947788710525,0.10059436688374568,-0.42004749243235295,-0.07295291955495387,1.6450003051757829,11.764689382804407,-20.926678357493635,0.17354728643869918,8,0.2600002288818377,0.75000047683716,1.3975005149841326,1.6050004959106463,-0.5999994277954084,0,-0.038636381534177255,-1.3684193354899752,13.25,-1.4210510465291106,13.40999984741211,1.1666706403134413,13.5600004196167,-0.038636381534177255
8959,2008-08-19,13.260000228881836,13.289999961853027,13.09000015258789,13.09000015258789,1576600.0,0.004545486400278964,-1.3529378765609397,-1.416668653490012,41.777776835876814,46.823470520051025,0.1689762635817722,0.17480553761831352,1.174552079679497,1.2982902617148575,31.750317704788415,0.19999980926513672,-0.1331419497693762,-0.16249980926513707,-0.4899700610522526,0.16497044252197846,-0.32623493515869484,0.0012353166284206907,1.515999876403809,31.481497833922905,4.514946130674332,0.16373512589355765,8,0.18499994277954102,0.690000057220459,1.3375000953674316,1.5450000762939453,-0.5200004577636719,1,-0.08823529834830224,1.749989569239389,13.199999809265135,-1.3684193354899752,13.25,-1.4210510465291106,13.40999984741211,-0.08823529834830224
8960,2008-08-20,13.109999656677244,13.289999961853027,13.029999732971193,13.279999732971193,2235200.0,-0.011312260151992493,1.736836821763772,-1.0000000000000209,41.40968219111551,46.79961693025366,0.3196726682431983,0.30666257496190674,1.2696553532756738,1.4561282896888859,29.23497086815509,0.26000022888183416,-0.07512851050661418,-0.2910003662109393,-0.6416328416040376,0.059632109182159,-0.4663166039074884,-0.11568412851439014,1.5648404514465355,14.285689957305486,-9.830219658014038,0.17531623769654886,8,0.3050003051757848,0.8400006294250506,1.4700005054473895,1.695000648498537,-0.189999580383299,2,-0.052631548318299526,-1.3529378765609397,13.260000228881836,1.749989569239389,13.199999809265135,-1.3684193354899752,13.25,-0.052631548318299526
8961,2008-08-21,13.140000343322756,13.1899995803833,12.979999542236328,13.029999732971193,1719300.0,0.0022883819550849616,1.0000090826521684,-0.6470621234390467,48.01980431740548,46.62832927271354,0.2956834972365545,0.26836887227628203,1.1865531464751395,1.4303869667022315,26.528210051343628,0.21000003814697266,-0.07337806704932426,-0.24699969291686763,-0.6163005170874207,0.12230113125368547,-0.4316501050021433,-0.06234928083159197,1.4032525347888178,26.666783226787082,0.22065058955060124,0.18465041208527652,8,0.24999952316284002,0.7899994850158674,1.3349995613098127,1.629999637603758,-1.0300006866455114,3,-0.018264894864667314,1.736836821763772,13.109999656677244,-1.3529378765609397,13.260000228881836,1.749989569239389,13.199999809265135,-0.018264894864667314
8962,2008-08-22,13.15999984741211,13.239999771118164,13.079999923706055,13.109999656677244,2349900.0,0.0015220322349167592,-1.9090972143953253,0.45454466638925184,51.56248603016193,46.90026718629399,0.2222387757654687,0.23190611910157521,1.1158134843099603,1.4095372064532796,23.730446932964703,0.15999984741210938,-0.058687028452505174,-0.20900015830993723,-0.5860188429261939,0.16801852630631942,-0.39750950061806556,-0.02049081600180891,1.2269276971119396,50.0,20.779817573598756,0.1885093423081281,8,0.23000001907348633,0.7699999809265137,1.1524999141693115,1.505000114440918,-0.6899995803833026,4,-0.03191489978448114,1.0000090826521684,13.140000343322756,1.736836821763772,13.109999656677244,-1.3529378765609397,13.260000228881836,-0.03191489978448114
8963,2008-08-25,13.170000076293945,13.210000038146973,13.06999969482422,13.119999885559082,3788300.0,0.0007598958205006223,1.1538495396691213,0.9999999999999645,39.61040569529012,45.915687627793424,0.14432966327131602,0.21397438746920194,1.046728410903068,1.3977782046630498,21.163641915570746,0.14000034332275213,-0.038402715114948194,-0.18699994087219274,-0.5736780093364207,0.19967812759203518,-0.3803389751043067,0.006339093359921222,1.076234668001332,61.290411894456085,30.26626342775066,0.1933390342321142,8,0.13499975204467773,0.7599997520446777,1.1324999332427979,1.4850001335144043,-0.5900001525878906,0,-0.041002274770296276,-1.9090972143953253,13.15999984741211,1.0000090826521684,13.140000343322756,1.736836821763772,13.109999656677244,-0.041002274770296276
8964,2008-08-26,13.229999542236328,13.390000343322756,13.09000015258789,13.149999618530273,3124300.0,0.0045557680785728305,-2.0000190735954857,1.5999923706345724,46.853142189475655,45.22188634643348,0.05219473769244054,0.13988183884116623,0.9264783555367515,1.3344349483503777,18.659054234107764,0.30000019073486506,-0.06321848621506909,-0.11350045204162562,-0.49800417159945454,0.2710032675162033,-0.3057523118205392,0.07875140773728795,0.8896116818530544,60.97549061795623,26.907778014906548,0.19225185977891407,8,0.05500030517578125,0.7000002861022949,1.072500467300415,1.4250006675720215,-1.0299997329711932,1,-0.04761898583256563,1.1538495396691213,13.170000076293945,-1.9090972143953253,13.15999984741211,1.0000090826521684,13.140000343322756,-0.04761898583256563
8965,2008-08-27,13.420000076293945,13.510000228881836,13.210000038146973,13.289999961853027,1663700.0,0.014361340939661238,-1.0689671048088212,1.625002980235081,53.749993294482984,45.90310406165266,-0.17852734640283074,-0.07026031777223274,0.6762256584572697,1.1423211960805624,17.243891934759343,0.3000001907348633,-0.08928593520895234,0.08700008392333913,-0.27539537238445,0.44939554023112827,-0.09419764423055454,0.2681978120772328,0.5856499796101318,83.01886113440312,44.62324269889192,0.18119772815389446,8,-0.1400003433227539,0.5099997520446777,0.880000114440918,1.2350001335144043,-1.4700002670288104,2,-0.05067066328687897,-2.0000190735954857,13.229999542236328,1.1538495396691213,13.170000076293945,-1.9090972143953253,13.15999984741211,-0.05067066328687897
8966,2008-08-28,13.630000114440918,13.640000343322756,13.40999984741211,13.470000267028807,2683900.0,0.015648288893673756,1.555556732929228,1.2307669735539146,49.31508638906072,46.20365023139782,-0.39564478684166815,-0.28461401874524483,0.4107175979975324,0.9333236819092701,15.880826636839396,0.2300004959106463,-0.09317669625333203,0.2905001163482659,-0.08877753102850328,0.6697777637250351,0.1008612926598822,0.4801389400366496,0.2730848900963849,98.24557587641702,56.828917526980845,0.1896388236883843,8,-0.32000017166137695,0.2999997138977051,0.5525000095367432,0.9650001525878924,-2.6700000762939453,3,-0.05209097815008312,-1.0689671048088212,13.420000076293945,-2.0000190735954857,13.229999542236328,1.1538495396691213,13.170000076293945,-0.05209097815008312
8967,2008-08-29,13.56999969482422,13.65999984741211,13.529999732971193,13.550000190734865,1611900.0,-0.004402085041300019,-3.3333068425653067,0.12499701976491767,45.57823394050523,46.43073454259716,-0.31902804893150183,-0.20769680659262413,0.4133683300086144,0.9939879038100514,13.834075631885728,0.1300001144409162,-0.11966687615755234,0.212999725341799,-0.1752540522301107,0.6012535029137087,0.01887283655584504,0.407126614127753,0.2407767634829856,84.74574079462089,40.86651666596127,0.1941268887859547,8,-0.2500000000000018,0.3600001335144025,0.6050002574920637,1.0250005722045898,-3.420000076293947,4,-0.10759027789100395,1.555556732929228,13.630000114440918,-1.0689671048088212,13.420000076293945,-2.0000190735954857,13.229999542236328,-0.10759027789100395
8968,2008-09-02,13.609999656677244,14.1899995803833,13.470000267028807,14.1899995803833,3170600.0,0.0029476759581859024,1.4827565795315218,-29.00071527347298,55.468715075474215,47.95194990255242,-0.3293925376802864,-0.21874503719827665,0.3259395687810809,0.952176664618813,11.76180486805292,0.719999313354494,-0.11971309973578848,0.22749972343444647,-0.15665343146495125,0.6116528783338442,0.035423145984747606,0.4195763008841453,-0.6300001144409162,47.27270678054106,3.8060790359883683,0.19207657744969908,9,-0.025000095367429864,0.32000017166137873,0.48750042915344416,0.985000610351566,-3.8999996185302717,1,-0.08376189701732573,-3.3333068425653067,13.56999969482422,1.555556732929228,13.630000114440918,-1.0689671048088212,13.420000076293945,-0.08376189701732573
8969,2008-09-03,13.449999809265135,13.6899995803833,13.369999885559082,13.579999923706055,2163200.0,-0.011756050804425322,-1.2068947373613472,0.22413815782983398,45.92591022760982,48.453753017718455,-0.15601342501743254,-0.06524044830457676,0.43502875233386007,1.1122905465830026,12.143076466551081,0.31999969482421875,-0.1080764937667773,0.06949987411498881,-0.31270834655823165,0.4517080947882093,-0.12160423622162142,0.26060398445159905,-0.4458002662658682,24.48978400239763,-15.88478474998421,0.19110411033661018,9,0.1349997520446795,0.4800000190734881,0.6200001239776629,1.1450004577636754,-4.289999961853026,2,-0.06468400727855583,1.4827565795315218,13.609999656677244,-3.3333068425653067,13.56999969482422,1.555556732929228,13.630000114440918,-0.06468400727855583
8970,2008-09-04,13.470000267028807,13.520000457763672,13.279999732971193,13.4399995803833,2957500.0,0.0014870229031449522,2.69228850611811,-0.23077430950370617,52.45902920817805,48.947000227804295,-0.1336301550684471,-0.07739513817711519,0.3720046236290546,1.09443763877829,12.422209169705784,0.2400007247924787,-0.08195905215450061,0.08200030326843155,-0.301095084195655,0.4650956907325181,-0.10954739046361084,0.27354799700047394,-0.44208472328185877,20.879183067771322,-20.217646984238556,0.19154769373204325,9,0.15999937057495295,0.45999956130981623,0.5249998569488543,1.1250000000000036,-4.380000114440916,3,-0.09428362528487211,-1.2068947373613472,13.449999809265135,1.4827565795315218,13.609999656677244,-3.3333068425653067,13.56999969482422,-0.09428362528487211
8971,2008-09-05,13.34000015258789,13.43000030517578,13.119999885559082,13.43000030517578,3265100.0,-0.009651084770883389,5.888886534141715,-2.999936423167516,53.781511258142274,49.19355858646878,0.030981442727300745,0.05876841001368405,0.44981343488654346,1.2242544402427509,12.753435126961415,0.3500003814697248,-0.05738017395735717,-0.049999809265136363,-0.43157545741228986,0.33157583888201714,-0.240787633338714,0.14078801480844128,-0.288842928108215,20.56077848367523,-22.49949624361104,0.1907878240735771,9,0.28999948501586914,0.5899996757507324,0.6150000095367432,1.2550001144409197,-3.3299999237060547,4,-0.10419792559395902,2.69228850611811,13.470000267028807,-1.2068947373613472,13.449999809265135,1.4827565795315218,13.609999656677244,-0.10419792559395902
8972,2008-09-08,13.75,13.869999885559082,13.539999961853027,13.600000381469727,3446000.0,0.03073462089373158,-1.4444397349496318,-1.6666596024244809,67.74191762110885,52.319282133781975,-0.3201978264041472,-0.36191089246293373,0.0035608604350620965,0.8107053798776747,13.034874032403138,0.5299997329711914,-0.007470559285765788,0.35500001907348633,-0.04318007365333543,0.7531801118003081,0.15590997271007545,0.5540900654368972,-0.6760659284022523,58.87853216111575,11.369669496931259,0.1990900463634111,9,-0.1100001335144043,0.17999982833862305,0.1875,0.8450002670288104,-3.75,0,-0.2029090881347656,5.888886534141715,13.34000015258789,2.69228850611811,13.470000267028807,-1.2068947373613472,13.449999809265135,-0.2029090881347656
8973,2008-09-09,13.420000076293945,13.850000381469727,13.40999984741211,13.81999969482422,3446800.0,-0.023999994451349482,-1.095240257764497,-2.6666709052299753,54.39559633412109,53.15733259429813,0.05475167535332659,-0.05687964542333468,0.3030421013715774,1.134881774578659,12.863440621405985,0.4400005340576172,0.016710757581547497,0.03900008201599192,-0.33284600997631664,0.4108461740083005,-0.14692296398016325,0.2249231280121471,-0.32374469452048693,40.00002543131511,-9.142260876172195,0.18592304599615467,9,0.2349996566772461,0.5099997520446777,0.42999958992004395,1.119999885559082,-4.250000000000002,1,-0.24366620262096994,-1.4444397349496318,13.75,5.888886534141715,13.34000015258789,2.69228850611811,13.470000267028807,-0.24366620262096994
8974,2008-09-10,13.550000190734865,13.649999618530273,13.34000015258789,13.449999809265135,2445400.0,0.009687042749765729,1.0666683620919852,-0.25000119209404015,62.22222928647206,54.098692148963586,-0.028030466740489146,-0.19033778337042584,0.13308856280846193,0.9987969334435842,12.89178320342054,0.3099994659423828,0.03669016901853084,0.16500020027160822,-0.2125543186442247,0.5425547191874411,-0.023777059186308236,0.3537774597295247,-0.4318699249892095,57.333374023437734,3.6257337241539886,0.18877725945791618,9,0.10499954223632635,0.379999637603758,0.1600000858306867,0.9050002098083478,-3.4000005722045916,2,-0.2833948412202668,-1.095240257764497,13.420000076293945,-1.4444397349496318,13.75,5.888886534141715,13.34000015258789,-0.2833948412202668
8975,2008-09-11,13.59000015258789,13.619999885559082,13.350000381469727,13.520000457763672,2534400.0,0.0029520266634666115,3.1538653403172088,0.6999942779759045,62.430931075707505,55.55600822525767,-0.04624288944270205,-0.24029505638387505,0.052453840239575555,0.9559168209332185,12.921657453785421,0.26999950408935547,0.08396108332435404,0.20350017547607457,-0.1772069607983262,0.5842073117504754,0.013146607338875071,0.3938537436132741,-0.45043250054948203,62.66670227050781,5.309782575018147,0.1903535681372002,9,0.06499958038330078,-0.005000591278076172,0.4050002098083496,0.8650002479553223,-3.4499998092651367,3,-0.32597500039999583,1.0666683620919852,13.550000190734865,-1.095240257764497,13.420000076293945,-1.4444397349496318,13.75,-0.32597500039999583
8976,2008-09-12,13.789999961853027,13.829999923706055,13.460000038146973,13.539999961853027,2017300.0,0.014716689258244875,1.2424240672774036,3.571444141689373,65.82914283879512,57.806109213956546,-0.24715044546536724,-0.43254325078313904,-0.1757336171312467,0.7575237121272789,13.151377376920092,0.36999988555908203,0.12149836169474781,0.38449997901916433,-0.036899975164139676,0.8058999332024683,0.17380000192751233,0.5951999561108163,-0.6294236712477215,84.90566716749588,25.518578429535438,0.21069997709165209,9,-0.13500022888183594,-0.2050004005432129,0.2050004005432129,0.6650004386901855,-2.6599998474121094,4,-0.34082667311578263,3.1538653403172088,13.59000015258789,1.0666683620919852,13.550000190734865,-1.095240257764497,13.420000076293945,-0.34082667311578263
8977,2008-09-15,13.239999771118164,13.720000267028807,13.199999809265135,13.470000267028807,2408200.0,-0.03988398783584601,-2.354837121876298,-0.920001983642571,51.38339280288952,57.35218451700269,0.28062748765794154,0.1229742902789166,0.3491004453104587,1.3041923097063197,13.778989563380732,0.5900001525878924,0.12066547641516934,-0.16500020027160645,-0.5872000037495226,0.25719960320630975,-0.37610010201056454,0.04609970146735165,-0.058835014717297796,6.153834867769761,-50.803430932596605,0.21109990173895782,9,0.25500011444091797,0.3449997901916504,0.7375004291534424,1.2150006294250488,-2.609999656677246,0,-0.24395767357052933,1.2424240672774036,13.789999961853027,3.1538653403172088,13.59000015258789,1.0666683620919852,13.550000190734865,-0.24395767357052933
8978,2008-09-16,12.6899995803833,13.25,12.3100004196167,13.0600004196167,9394300.0,-0.04154080062256782,1.506665547688802,1.6086958324522356,41.059607458992794,56.81148420937857,0.7670669237491676,0.6670052066309502,0.8802421291655023,1.8474691848739777,14.355320255274023,0.9399995803833008,0.09773184773618127,-0.6895003795623786,-1.213231062213799,-0.16576969691095833,-0.9513657208880897,-0.4276350382366676,1.5,24.99995294368614,-30.14990726900185,0.2618653413257105,9,0.40000057220458984,0.5600004196166992,1.2600007057189941,1.765000820159912,-2.5699996948242188,1,-0.21197790932488347,-2.354837121876298,13.239999771118164,1.2424240672774036,13.789999961853027,3.1538653403172088,13.59000015258789,-0.21197790932488347
8979,2008-09-17,12.09000015258789,12.550000190734865,12.039999961853027,12.460000038146973,6274800.0,-0.04728128034952128,-1.170212506924288,0.9999974225076939,30.612247735093177,54.38406404570247,1.2894635890393324,1.2383476228960824,1.4417717997869328,2.435431692394891,15.235951737117832,0.6499996185302734,0.06719939120575091,-1.2309998035430905,-2.010065403279471,-0.4519342038067098,-1.6205326034112808,-0.8414670036749001,2.0623994445800786,2.7933068044930316,-46.81414108444055,0.38953279986819,9,0.8649997711181641,1.0249996185302734,1.8600001335144043,2.3650002479553223,-1.880000114440918,2,-0.24152192220352575,1.506665547688802,12.6899995803833,-2.354837121876298,13.239999771118164,1.2424240672774036,13.789999961853027,-0.24152192220352575
8980,2008-09-18,12.420000076293945,12.760000228881836,11.850000381469727,12.300000190734865,6069600.0,0.027295278704807746,1.2749990761282262,-0.3243241153379182,32.95774685724031,52.070312445602255,0.8882688005998602,0.9001556459775575,1.0750540374364732,2.093914210000337,16.16594879515047,0.9099998474121094,0.01939287513346244,-0.8664999008178711,-1.7402642828050858,0.0072644811693436395,-1.3033820918114785,-0.4296177098242637,1.6479035354614258,28.78787003053685,-14.061295629075524,0.4368821909936071,9,0.440000057220459,0.5999999046325684,1.5300002098083496,2.0350003242492676,-2.369999885559082,3,-0.18276976198224204,-1.170212506924288,12.09000015258789,1.506665547688802,12.6899995803833,-2.354837121876298,13.239999771118164,-0.18276976198224204
8981,2008-09-19,12.899999618530273,14.510000228881836,12.239999771118164,12.4399995803833,4792300.0,0.0386473059007868,-4.279072939480469,3.8333373069801646,41.56171042599219,49.16140053503374,0.3791647331600636,0.42293820970424534,0.5644467972402403,1.6069874104860435,17.682427673130952,2.270000457763672,0.0064845762017711195,-0.37450032234191966,-1.2632007685202442,0.5142001238364049,-0.818850545431081,0.06984990074724173,-1.0499992370605469,39.47365779295371,1.8446434102799785,0.444350223089162,9,0.2800006866455078,0.2800006866455078,1.0500006675720215,1.5550007820129395,-3.22999954223633,4,-0.21395343851351,1.2749990761282262,12.420000076293945,-1.170212506924288,12.09000015258789,1.506665547688802,12.6899995803833,-0.21395343851351
8982,2008-09-22,12.739999771118164,13.010000228881836,12.640000343322756,12.81999969482422,2734200.0,-0.012403089313450577,-1.642867847411465,-0.17391286319958094,39.36430249436016,47.491256775060315,0.4255841752743521,0.579574462098563,0.6968290883609942,1.7555465054462598,19.12248773783407,0.36999988555908025,-0.025469382293568543,-0.5135001659393303,-1.4329113563831974,0.40591102450453675,-0.9732057611612639,-0.053794570717396795,-0.8899993896484375,33.45862559031009,-2.828643352989161,0.45970559522193344,9,0.4400005340576172,0.4400005340576172,1.2100005149841309,1.7150006294250488,-2.469999313354492,0,-0.12637360169559408,-4.279072939480469,12.899999618530273,1.2749990761282262,12.420000076293945,-1.170212506924288,12.09000015258789,-0.12637360169559408
8983,2008-09-23,12.630000114440918,12.949999809265135,12.56999969482422,12.81999969482422,2346700.0,-0.008634196126644955,-1.4516103230490516,2.3749970197648884,39.851486433979545,45.00561868033892,0.4601245945316279,0.6820114826369661,0.7812321465291028,1.8495175062169729,20.623650584384716,0.3800001144409144,-0.05585945699532857,-0.5964998245239261,-1.5570320514858356,0.3640324024379833,-1.0767659380048809,-0.11623371104297142,-0.726799736022949,29.3232999140976,-8.106951677282371,0.4802661134809549,9,0.5500001907348633,0.5500001907348633,1.3250000476837158,1.825000286102295,-2.4600000381469744,1,-0.15835312603942386,-1.642867847411465,12.739999771118164,-4.279072939480469,12.899999618530273,1.2749990761282262,12.420000076293945,-0.15835312603942386
8984,2008-09-24,12.600000381469727,12.739999771118164,12.489999771118164,12.600000381469727,2499500.0,-0.002375275748168093,-1.2727146622277707,-0.0,39.259256119589416,42.430988129659134,0.38129226557546225,0.6981898276405509,0.7876603221344212,1.858520937696989,21.570614889994737,0.25,-0.15254236553775868,-0.5949995994567878,-1.5955362719316977,0.40553707301812203,-1.0952679356942419,-0.09473126321933378,-0.6446640060424809,28.195490339206913,-10.860397237243504,0.5002683362374548,9,0.5799999237060547,0.5799999237060547,1.1049997806549072,1.8550000190734863,-2.060000419616699,2,-0.19682543022442078,-1.4516103230490516,12.630000114440918,-1.642867847411465,12.739999771118164,-4.279072939480469,12.899999618530273,-0.19682543022442078
8985,2008-09-25,12.739999771118164,12.899999618530273,12.550000190734865,12.68000030517578,3471700.0,0.011111062334119293,-1.1874985098824726,100.0,42.61082829717825,39.851175402812814,0.12073733117385288,0.5319055407715503,0.6278092170372922,1.7062694118543433,22.289458313592547,0.3499994277954084,-0.20433884807884795,-0.42100019454955984,-1.4354619272565134,0.5934615381573938,-0.9282310609030375,0.08623067180391786,-0.7335701186218273,22.02642727625629,-18.568855157340987,0.5072308663534768,9,0.4400005340576172,0.4400005340576172,0.9575004577636719,1.7150006294250488,-2.489999771118164,3,-0.1985871097664187,-1.2727146622277707,12.600000381469727,-1.4516103230490516,12.630000114440918,-1.642867847411465,12.739999771118164,-0.1985871097664187
8986,2008-09-26,12.920000076293945,12.93000030517578,12.40999984741211,12.5600004196167,2929900.0,0.014128752622417196,1.7368436903169622,6.000047684140077,39.16448624566862,38.49351911867716,-0.21864328704118208,0.3119820029021625,0.43511996536345876,1.5088717742569244,22.569923287372625,0.5200004577636701,-0.28518213934512104,-0.20549988746643066,-1.2003598023100537,0.7893600273771924,-0.7029298448882422,0.29193006995538084,-0.863499012269898,84.99998410543816,44.78756179136617,0.4974299574218118,9,0.26000022888183594,0.26000022888183594,0.7625000476837158,1.5350003242492676,-2.590000152587889,4,-0.22213621274082307,-1.1874985098824726,12.739999771118164,-1.2727146622277707,12.600000381469727,-1.4516103230490516,12.630000114440918,-0.22213621274082307
8987,2008-09-29,12.109999656677244,12.9399995803833,11.890000343322756,12.770000457763672,3799100.0,-0.06269353055987337,1.1000004768376095,-1.8333373069801129,34.8027741089946,37.798315413121806,0.4628874979750659,1.0614138935323396,1.2217904152234933,2.3016976100906366,22.44069533024727,1.049999237060545,-0.39844125737649705,-0.9425003051757823,-2.0115259850872267,0.12652537473566206,-1.4770131451315045,-0.40798746522006013,2.4000005722045916,20.754662660032665,-18.679736612188492,0.5345128399557226,9,1.070000648498537,1.070000648498537,1.550000190734865,2.3250002861022967,-1.6499996185302717,0,-0.20148634595855885,1.7368436903169622,12.920000076293945,-1.1874985098824726,12.739999771118164,-1.2727146622277707,12.600000381469727,-0.20148634595855885
8988,2008-09-30,12.470000267028807,12.619999885559082,12.119999885559082,12.300000190734865,3311100.0,0.029727549179001445,1.1276626828723901,-0.25757556053584263,38.10572511403128,38.6309240107816,0.07643625179638214,0.644681518206502,0.8408725446089473,1.9264414421763014,21.042109562224248,0.5100002288818377,-0.5416263943175004,-0.525499725341799,-1.590927299485699,0.5399278488021011,-1.058213512413749,0.007214061730151045,1.9875999641418467,55.238128108526155,17.321465395656617,0.5327137870719498,9,0.7100000381469744,0.7100000381469744,1.1899995803833026,1.9649996757507342,-2.010000228881834,1,-0.1764233971255017,1.1000004768376095,12.109999656677244,1.7368436903169622,12.920000076293945,-1.1874985098824726,12.739999771118164,-0.1764233971255017
8989,2008-10-01,12.579999923706055,12.649999618530273,12.300000190734865,12.449999809265135,2241900.0,0.008821143089153827,1.592593115871629,0.7647062123439324,39.04554758091444,39.30734631341205,0.04833559855716274,0.4913537229535301,0.708545920056995,1.7959228098545328,19.98420343218075,0.3499994277954084,-0.6168673869258718,-0.3720000743865963,-1.4303126173434002,0.6863124685702076,-0.9011563458649992,0.1571561970918065,1.8262483097076405,65.71429349938778,29.65072633534563,0.5291562714784022,10,0.6200003623962402,0.6000003814697266,1.0374999046325684,1.8550000190734863,-2.729999542236328,2,-0.19157391590048023,1.1276626828723901,12.470000267028807,1.1000004768376095,12.109999656677244,1.7368436903169622,12.920000076293945,-0.19157391590048023
8990,2008-10-02,12.199999809265135,12.619999885559082,12.079999923706055,12.449999809265135,2478700.0,-0.030206686545747763,-1.2040825064908431,-1.9230752301653995,33.402917726360315,38.40081379123073,0.4401313529773585,0.8130138369103239,1.0677906764527023,2.1480361462534976,19.066396599325834,0.5399999618530273,-0.6271282039591313,-0.6885001659393328,-1.7681351705878185,0.3911348387091529,-1.2283176682635766,-0.14868266361508908,2.155923466346742,29.52378011342346,-0.34665297777014104,0.539817502324243,10,0.25000047683716,0.9800004959106463,1.4075000286102313,2.235000133514406,-1.939999580383299,3,-0.13606556339053721,1.592593115871629,12.579999923706055,1.1276626828723901,12.470000267028807,1.1000004768376095,12.109999656677244,-0.13606556339053721
8991,2008-10-03,11.949999809265135,12.420000076293945,11.850000381469727,12.3100004196167,4733100.0,-0.020491803599057445,-1.035715137210023,1.440002441406257,35.63474051661974,37.98641801592624,0.6048039304255983,1.0050695945569554,1.2975709128865685,2.370009239292296,18.719380003942483,0.5699996948242188,-0.5481891973516966,-0.8690001487731944,-2.003806497573212,0.2658062000268231,-1.436403323173204,-0.3015969743731848,2.35660500770096,9.17426617332196,-22.71729328324969,0.5674031744000091,10,0.4500002861022967,1.2300004959106463,1.6549999713897723,2.485000133514406,-1.939999580383299,4,-0.14225940053547803,-1.2040825064908431,12.199999809265135,1.592593115871629,12.579999923706055,1.1276626828723901,12.470000267028807,-0.14225940053547803
8992,2008-10-06,10.960000038146973,11.989999771118164,10.609999656677246,11.720000267028807,6667400.0,-0.08284517045352513,1.1230783451246673,2.111108167676838,32.4543599953419,37.16451507829984,1.4703843638581393,1.8712736417788882,2.2522063444718157,3.325940768381523,18.010174658760533,1.380000114440918,-0.5236983908924149,-1.7194999217987057,-3.042725288984668,-0.3962745546127433,-2.381112605391687,-1.0578872382057245,3.248340601399267,17.156881765419488,-14.961734472296985,0.6616126835929812,10,0.8149995803833008,1.5999999046325684,2.6599998474121094,3.4749999046325684,-1.0299997329711932,0,-0.05748176206643807,-1.035715137210023,11.949999809265135,-1.2040825064908431,12.199999809265135,1.592593115871629,12.579999923706055,-0.05748176206643807
8993,2008-10-07,10.149999618530273,11.260000228881836,10.010000228881836,11.18000030517578,7470700.0,-0.07390514751801469,1.1008393933031257,1.3552636532240465,31.128397233230928,36.261086313148894,2.1139007572516046,2.5547144671662796,3.020247203835517,4.097774985918575,17.946631889459358,1.25,-0.5947447544391071,-2.366000318527222,-4.0600942029541685,-0.6719064341002756,-3.213047260740696,-1.518953376313748,3.8424405620438264,5.303008409675462,-29.264103412742642,0.8470469422134734,10,1.325000286102295,2.1100006103515625,3.4750001430511475,4.269999980926514,-0.5299997329711914,1,0.030541914410592508,1.1230783451246673,10.960000038146973,-1.035715137210023,11.949999809265135,-1.2040825064908431,12.199999809265135,0.030541914410592508
8994,2008-10-08,9.710000038146973,10.109999656677246,9.5,9.899999618530273,9185900.0,-0.04334971398225662,1.0,0.18446548904941915,24.190471138812697,34.21437996221938,2.3477314940390954,2.8377746344661112,3.409407857344668,4.4957042969097465,18.28798404532545,0.6499996185302734,-0.6637895516171319,-2.6139998912811286,-4.650481933970767,-0.5775178485914907,-3.6322409126259476,-1.5957588699363097,3.9638449462917453,6.730770700311808,-27.38728749227751,1.0182410213448188,10,1.5099997520446777,2.2950000762939453,4.047499656677246,4.669999599456787,0.8100004196166992,2,0.07723995850190835,1.1008393933031257,10.149999618530273,1.1230783451246673,10.960000038146973,-1.035715137210023,11.949999809265135,0.07723995850190835
8995,2008-10-09,9.15999984741211,10.0,9.149999618530273,9.510000228881836,5700000.0,-0.056642655877869985,-3.594586235160088,1.842111339212665,14.849624194933938,31.512728623248872,2.611088155025886,3.203098062454348,3.896938948962493,4.996017101110018,18.750688108525438,0.8500003814697266,-0.7541613618092615,-2.9425000667572014,-5.332231414450387,-0.5527687190640158,-4.137365740603794,-1.7476343929106086,4.096460638582737,0.3058173541870088,-31.766029366960115,1.1948656738465924,10,1.8849997520446777,2.6700000762939453,4.597499847412109,5.179999828338623,1.6000003814697266,3,0.07532757047507554,1.0,9.710000038146973,1.1008393933031257,10.149999618530273,1.1230783451246673,10.960000038146973,0.07532757047507554
8996,2008-10-10,9.09000015258789,9.4399995803833,8.329999923706055,8.920000076293945,9825700.0,-0.007641888208545722,1.5517264814855414,-0.4857139743107667,15.105163116615259,29.324105179651166,2.325186893668329,3.0598097036809335,3.906559098033359,5.016216273681589,18.969995594012012,1.109999656677246,-0.8559667362336434,-2.7774997711181637,-5.383136336818353,-0.17186320541797429,-4.0803180539682575,-1.4746814882680699,3.6736850293112067,20.765034441714864,-10.671567671988537,1.3028182828500943,10,1.3999996185302734,2.3299999237060547,4.689999580383301,5.164999485015869,1.3999996185302734,4,0.12871287751968308,-3.594586235160088,9.15999984741211,1.0,9.710000038146973,1.1008393933031257,10.149999618530273,0.12871287751968308
8997,2008-10-13,10.010000228881836,10.0600004196167,9.09000015258789,9.449999809265137,3793100.0,0.1012101277063262,1.9393911808352153,3.294118637031718,28.311259088524196,28.23583117681705,1.2024229482852462,1.9873092969599053,2.944651671116464,4.054612947800198,19.723307205219704,0.9700002670288086,-0.9789766192266285,-1.695999717712402,-4.343512095991658,0.9515126605668538,-3.01975590685203,-0.3722435285727741,2.132969016870236,57.33788840254035,24.575055006657614,1.3237561891396281,10,0.4799995422363281,1.4099998474121094,3.7699995040893555,4.164999485015869,0.3000001907348633,0,0.0,1.5517264814855414,9.09000015258789,-3.594586235160088,9.15999984741211,1.0,9.710000038146973,0.0
8998,2008-10-14,10.0,12.850000381469727,9.600000381469727,10.369999885559082,6240800.0,-0.0009990238414763208,-4.555559721657308,-0.6607135862725497,28.40531408833496,27.053583010974886,0.9221852434046287,1.8819363912343299,2.915632853897378,4.0204536806835645,19.951364375094027,3.25,-1.1196005654129362,-1.5714999675750736,-4.281118475148769,1.1381185399986222,-2.9263092213619206,-0.21669071378822657,-1.6700000762939453,36.946900600983554,3.4573552935968905,1.3548092537868477,10,0.5900001525878906,1.4200000762939453,3.7849998474121094,4.174999713897705,-0.19999980926513672,1,-0.006999969482422097,1.9393911808352153,10.010000228881836,1.5517264814855414,9.09000015258789,-3.594586235160088,9.15999984741211,-0.006999969482422097
8999,2008-10-15,9.170000076293944,9.979999542236328,9.109999656677246,9.829999923706056,4274100.0,-0.08299999237060562,-1.2307669735539009,1.783783923108061,23.397919768002765,25.94191657115738,1.3607004891715704,2.616089016698391,3.6835918021156946,4.805490196006504,19.55122313933464,0.8900003433227539,-1.2071814469404707,-2.255499887466433,-5.155470610820279,0.6444708358874127,-3.705485249143356,-0.8055145257895102,-0.749600143432616,18.584072290193742,-15.679852331677967,1.4499853616769225,10,1.420000076293947,2.2500000000000018,4.622499704360964,4.939999580383303,-0.3599996566772443,2,0.04907304313207872,-4.555559721657308,10.0,1.9393911808352153,10.010000228881836,1.5517264814855414,9.09000015258789,0.04907304313207872
9000,2008-10-16,10.149999618530273,10.170000076293944,9.0,9.100000381469727,9567600.0,0.10687017819877664,1.1467888302879958,-1.590908302748308,31.557920284004467,25.488936545311237,0.06629984769405084,1.5360617722381882,2.6571402632234786,3.784332371692848,19.690125289165394,1.1700000762939435,-1.3287327232392432,-1.1620003223419193,-4.07573978927079,1.751739144586951,-2.6188700558063545,0.29486941112251586,-1.6410076766967787,40.26547589609508,11.906292214982827,1.456869733464435,10,0.4400005340576172,1.2700004577636719,3.642500162124634,3.8700003623962402,-0.5799999237060529,3,0.0364532860235689,-1.2307669735539009,9.170000076293944,-4.555559721657308,10.0,1.9393911808352153,10.010000228881836,0.0364532860235689
9001,2008-10-17,10.140000343322754,10.579999923706056,9.699999809265137,9.880000114440918,4863600.0,-0.0009851503037757725,-1.8387062041044915,0.24761944552426693,35.3204204012994,25.807387701528732,-0.23182912932997546,1.4004908620747898,2.620258352214954,3.750461966213816,18.885334319302267,0.8800001144409197,-1.4824771953064264,-1.0339996337890618,-3.891966495438723,1.8239672278605994,-2.4629830646138924,0.3949837970357688,-1.5441882326965342,29.610395593975554,0.27734082826419737,1.4289834308248306,10,0.4499998092651367,1.2799997329711914,3.479999303817749,3.8799996376037598,-0.25,4,0.06114397086459222,1.1467888302879958,10.149999618530273,-1.2307669735539009,9.170000076293944,-4.555559721657308,10.0,0.06114397086459222
9002,2008-10-20,11.130000114440918,11.149999618530273,10.06999969482422,10.079999923706056,3286300.0,0.0976331102168142,-1.0186902227051033,4.038458716942369,40.87193138324647,26.890002607086018,-1.3356346832254662,0.29902047311371405,1.5826314362761238,2.7187105144200014,18.206953487461757,1.079999923706053,-1.565770255912529,0.03650012016296422,-2.7248060144970765,2.797806254823005,-1.3441529471670552,1.4171531874929837,-2.449104238397828,55.32467281542961,28.059386721754045,1.38065306733002,10,-0.5399999618530273,0.28999996185302734,2.489999532699585,2.8899998664855957,-1.3299999237060547,0,-0.05750227643685002,-1.8387062041044915,10.140000343322754,1.1467888302879958,10.149999618530273,-1.2307669735539009,9.170000076293944,-0.05750227643685002
9003,2008-10-21,10.630000114440918,11.0,10.5,10.869999885559082,3602000.0,-0.04492362936737637,1.0,-0.22857116906826075,37.3868035878394,28.35626176808898,-0.8497461282944734,0.6761706006948316,2.0266003770140983,3.1721904410065633,17.638404827628015,0.630000114440918,-1.676156765144306,-0.36349987983703613,-3.0338775181644593,2.306877758490387,-1.6986886990007477,0.9716889393266754,-1.8657221482892954,75.81397226271027,51.20582301852452,1.3351888191637118,10,-0.039999961853027344,0.7899999618530273,2.9099996089935303,3.354999542236328,-0.6700000762939453,1,-0.030103451681952276,-1.0186902227051033,11.130000114440918,-1.8387062041044915,10.140000343322754,1.1467888302879958,10.149999618530273,-0.030103451681952276
9004,2008-10-22,10.119999885559082,10.609999656677246,9.770000457763672,10.579999923706056,3482200.0,-0.04797744340463339,2.230769230769231,1.9166686534900614,36.76844613911079,30.79168642855308,-0.3078444105365943,1.0443958187287592,2.4809027674478763,3.633989085155658,16.946554170094473,0.8599996566772461,-1.709445109991412,-0.7495000839233406,-3.3347413246863695,1.8357411568396884,-2.042120704304855,0.5431205364581739,-1.274007471101097,52.09302717573071,26.945614541925387,1.292620620381515,10,0.4700002670288086,1.3000001907348633,3.0500001907348633,3.4750003814697266,0.039999961853027344,2,-0.03162052356155143,1.0,10.630000114440918,-1.0186902227051033,11.130000114440918,-1.8387062041044915,10.140000343322754,-0.03162052356155143
9005,2008-10-23,10.210000038146973,10.460000038146973,9.529999732971193,10.210000038146973,6953400.0,0.008893295810834756,2.720001220703118,-0.0,38.701298508279756,33.41347924984913,-0.26064874451185105,0.7959445525033093,2.332200799457965,3.4951826417561556,15.916198224478006,0.9300003051757795,-1.6707441486563361,-0.5329999446868889,-2.97657881337172,1.9105789239979423,-1.7547893790293045,0.6887894896555267,-1.2839274643487535,41.975330445230476,14.195742872652879,1.2217894343424156,10,0.7150001525878906,1.2100000381469727,2.8249998092651367,3.25,-0.6800003051757795,3,-0.1371204322526488,2.230769230769231,10.119999885559082,1.0,10.630000114440918,-1.0186902227051033,11.130000114440918,-0.1371204322526488
9006,2008-10-24,10.050000190734863,10.270000457763672,9.5,9.800000190734863,4375200.0,-0.01567089586819903,1.231883657351994,100.0,43.37700153642925,35.08745063294969,0.05570590059255309,0.7693518807292214,2.4352650216040193,3.6019165643883486,15.152386357234054,0.7700004577636719,-1.5520326570421297,-0.5494997978210456,-2.7828212965056576,1.6838217008635663,-1.6661605471633507,0.5671609515212594,-1.0454490607832145,33.33335259948559,4.036150775568544,1.116660749342306,10,0.875,1.369999885559082,2.8899998664855957,3.315000057220459,-0.21000003814697266,4,-0.04776124246775215,2.720001220703118,10.210000038146973,2.230769230769231,10.119999885559082,1.0,10.630000114440918,-0.04776124246775215
9007,2008-10-27,9.670000076293944,10.130000114440918,9.609999656677246,9.68000030517578,3441100.0,-0.037810955943189284,-6.999941312832168,-0.04000091552734375,46.27329468483425,37.072781810338505,0.42734495663497185,1.008907923395439,2.7578980494504837,3.9239842497137314,15.403755183863971,0.5200004577636719,-1.3276122861259196,-0.8074999332428003,-2.958454399236624,1.3434545327510232,-1.8829771662397121,0.26797729975411144,-0.588539961311934,11.333338419596235,-20.131521814105206,1.0754772329969118,10,0.4049997329711932,1.0000000000000018,3.5100002288818377,3.6950001716613787,0.5199995040893572,0,0.022750803029272237,1.231883657351994,10.050000190734863,2.720001220703118,10.210000038146973,2.230769230769231,10.119999885559082,0.022750803029272237
9008,2008-10-28,10.270000457763672,10.40999984741211,9.399999618530273,9.859999656677246,4757800.0,0.062047608762758166,1.9275386756634605,-40.99914171275987,54.24242778914721,40.49994936824344,-0.14564419309752275,0.2483725046239229,2.1079317553913697,3.2762971596351953,15.747630919135217,1.010000228881836,-1.0736041147334419,-0.09749956130981374,-2.033712529426518,1.8387134068068907,-1.0656060453681668,0.8706069227485393,-1.113169537451908,71.90089353763506,35.766209703044424,0.9681064840583522,10,-0.19500064849853516,0.36999940872192383,2.9099998474121094,3.0949997901916504,-0.6900005340576154,1,-0.04576438618106482,-6.999941312832168,9.670000076293944,1.231883657351994,10.050000190734863,2.720001220703118,10.210000038146973,-0.04576438618106482
9009,2008-10-29,10.170000076293944,10.479999542236328,10.020000457763672,10.270000457763672,4387400.0,-0.00973713505476359,-1.2999976158119353,-0.24390289288397962,58.211384483981504,43.46144539046311,0.12418274895500936,0.16713333478162617,2.1538397334306456,3.3243517835730874,16.08414269361521,0.45999908447265625,-0.9430083412916339,-0.07699995040893803,-1.709616098366297,1.5556161975484208,-0.8933080243876184,0.7393081235697423,-0.9393057667590199,71.29634371837625,29.364274153510358,0.8163080739786795,10,0.1049995422363299,0.4649996757507342,3.0100002288818377,3.1950001716613787,-0.3299999237060529,2,-0.020648971147647965,1.9275386756634605,10.270000457763672,-6.999941312832168,9.670000076293944,1.231883657351994,10.050000190734863,-0.020648971147647965
9010,2008-10-30,10.539999961853027,10.630000114440918,10.079999923706056,10.579999923706056,3421600.0,0.03638150273189722,6.857126313853422,0.39999809265865377,61.24030893134505,46.34143300491263,-0.2063809516922035,-0.3516345418577629,1.737767313869437,2.902593262355065,16.938531049983105,0.5500001907348615,-0.7971018703129875,0.37599992752075195,-0.9847026307848346,1.7367024858263385,-0.3043513516320413,1.0563512066735452,-1.2369195308794083,92.68291737384561,46.08749930058169,0.6803512791527937,10,-0.2650003433227539,0.09499979019165039,2.640000343322754,2.825000286102295,-0.630000114440918,3,-0.03605314191804898,-1.2999976158119353,10.170000076293944,1.9275386756634605,10.270000457763672,-6.999941312832168,9.670000076293944,-0.03605314191804898
9011,2008-10-31,10.25,10.619999885559082,10.130000114440918,10.399999618530273,3937400.0,-0.027514227979374972,-1.5128232716459955,3.7499940395296716,52.06185381187903,47.58475771920514,0.11271674188723146,-0.2060908153568679,1.9764078412119979,3.1399001597060927,17.7797962157549,0.48999977111816406,-0.5229329140269563,0.17099995613098073,-0.9018987469220683,1.2438986591840298,-0.3654493953955438,0.7074493076575052,-0.875981170016459,69.10569420871812,22.883117395260676,0.5364493515265246,10,-0.05000019073486328,0.38499975204467773,2.9300003051757812,3.1150002479553223,-0.5299997329711932,4,-0.07024392849061534,6.857126313853422,10.539999961853027,-1.2999976158119353,10.170000076293944,1.9275386756634605,10.270000457763672,-0.07024392849061534
9012,2008-11-03,10.329999923706056,10.479999542236328,10.149999618530273,10.25,2547200.0,0.007804870605468972,-1.3571365317674948,-0.5333341810460045,52.80135787692971,49.297485973548504,-0.10359082828423105,-0.35385087606350574,1.8442744263824107,3.008734137716834,16.84037526941302,0.3299999237060547,-0.3566747955779874,0.28249988555908345,-0.7158962146000878,1.2808959857182547,-0.21669816452050128,0.7816979356386682,-0.8864614626927914,75.6097504243075,27.04837737723706,0.49919805007958534,11,-0.31500005722046076,0.30499982833862127,2.850000381469725,3.035000324249266,-0.23999977111816584,0,-0.04743463453408914,-1.5128232716459955,10.25,6.857126313853422,10.539999961853027,-1.2999976158119353,10.170000076293944,-0.04743463453408914
9013,2008-11-04,10.460000038146973,10.649999618530273,10.25,10.56999969482422,3457700.0,0.01258471591491328,1.9629655793582113,-1.3749970197649106,62.42774630203107,52.148519324984086,-0.2908247445459722,-0.4842642250215423,1.662254167264356,2.8241319688564097,15.277649258581505,0.39999961853027344,-0.22872686384647523,0.3969999790191654,-0.6175904484700023,1.4115904065083331,-0.11029523472541847,0.9042951927637493,-0.9483323387245779,69.84129627218809,16.76558520126825,0.5072952137445842,11,-0.4350004196166992,0.13000011444091797,2.7200002670288086,2.9050002098083496,-0.6400003433227521,1,-0.02581266317198827,-1.3571365317674948,10.329999923706056,-1.5128232716459955,10.25,6.857126313853422,10.539999961853027,-0.02581266317198827
9014,2008-11-05,10.460000038146973,10.920000076293944,10.3100004196167,10.359999656677246,3064400.0,0.0,-5.100031471432505,-0.9090972143953105,53.68171516398781,53.81301006450721,-0.2654373741616407,-0.44817324111862256,1.6072272218446244,2.768656248540001,13.269686153308541,0.6099996566772443,-0.21293011296114628,0.35949997901916575,-0.6555960975748771,1.3745960556132086,-0.14804805927785658,0.8670480173161881,-0.8815656850836309,45.23810064441122,-9.067318012511379,0.5075480382970217,11,-0.3000001907348633,0.13000011444091797,2.7200002670288086,2.9050002098083496,-0.5600004196166992,2,-0.08413002975445605,1.9629655793582113,10.460000038146973,-1.3571365317674948,10.329999923706056,-1.5128232716459955,10.25,-0.08413002975445605
9015,2008-11-06,9.850000381469727,10.420000076293944,9.770000457763672,10.25,3979000.0,-0.058317366582468,-1.3214294229243024,-3.999980926586431,46.98544764496989,54.21394852101172,0.32198637285243414,0.22785208689093395,2.1478519251593475,3.3185908407606544,10.591205741098184,0.6899995803833008,-0.1394107616381408,-0.28499970436096156,-1.2082547715665264,0.6382553628446033,-0.7466272379637431,0.17662782924181997,-0.20613470783825782,6.95651741244024,-48.38768223973296,0.46162753360278236,11,0.3099994659423828,0.7399997711181641,3.3399999141693115,3.5149998664855957,-0.3400001525878906,3,-0.0010152516238119969,-5.100031471432505,10.460000038146973,1.9629655793582113,10.460000038146973,-1.3571365317674948,10.329999923706056,-0.0010152516238119969
9016,2008-11-07,10.260000228881836,10.270000457763672,9.850000381469727,9.899999618530273,3139500.0,0.04162434837905393,1.2105205039401696,-0.9000023841880648,39.716314615091015,53.48539517992914,-0.06156670789165375,-0.0948637354908044,1.6650410325189533,2.8520566617105967,7.168194310543938,0.4200000762939453,-0.007214336120897613,0.06650013923644948,-0.7154077544081421,0.848408032881041,-0.3244538075858472,0.45745408605874616,-0.552011861093602,42.6086898832537,-12.2117869771281,0.39095394682229595,11,-0.10000038146972656,0.3299999237060547,2.555000066757202,3.1050000190734863,-0.46000003814697266,4,-0.03411309684813435,-1.3214294229243024,9.850000381469727,-5.100031471432505,10.460000038146973,1.9629655793582113,10.460000038146973,-0.03411309684813435
9017,2008-11-10,10.010000228881836,10.449999809265137,9.829999923706056,10.449999809265137,3003900.0,-0.024366471191321404,1.8181839856255053,-1.2222189844445386,42.211057684589285,52.1485762794227,0.27014262064734673,0.1635200210143246,1.839758048217675,3.0434946445679945,4.7605061216230204,0.6199998855590803,0.09589169270357978,-0.18349986076355052,-0.9654077544081421,0.598408032881041,-0.5744538075858472,0.20745408605874616,-0.23999977111816406,20.869552237320722,-30.002608421287984,0.39095394682229595,11,0.33500003814697266,0.5799999237060547,2.7799999713897705,3.3550000190734863,-0.3600006103515625,0,-0.02897102449771105,1.2105205039401696,10.260000228881836,-1.3214294229243024,9.850000381469727,-5.100031471432505,10.460000038146973,-0.02897102449771105
9018,2008-11-11,9.93000030517578,10.40999984741211,9.729999542236328,9.890000343322754,3016500.0,-0.007992000187495796,-2.777763060645476,-0.09090909090908687,47.323949715845345,50.938861305185355,0.3317261465622572,0.25086904285563527,1.8407036938522676,3.0691419801736064,4.735908033695261,0.6800003051757812,0.16093479949821976,-0.25999979972839604,-1.0461696803979166,0.5261700809411245,-0.6530847400631554,0.13308514060636334,2.920000076293947,16.806779258955192,-32.51012363158763,0.39308494033476,11,0.39499950408935725,0.6599998474121112,2.2374994754791278,2.8149995803833026,-0.36000061035155895,1,0.016112773665144298,1.8181839856255053,10.010000228881836,1.2105205039401696,10.260000228881836,-1.3214294229243024,9.850000381469727,0.016112773665144298
9019,2008-11-12,9.619999885559082,9.859999656677246,9.550000190734863,9.710000038146973,2710500.0,-0.031218571005996565,-1.6956528950292737,-2.250005960470262,42.17506523941018,48.82050089497037,0.6207868228577471,0.6285362639417897,2.071575737932905,3.322116025879877,4.969314217316321,0.3800001144409162,0.22428653227627038,-0.5925002098083496,-1.2746292046030696,0.08962878498637039,-0.9335647072057096,-0.2514357124109896,3.1676004791259764,7.777747165996622,-40.71351362177744,0.3410644973973599,11,0.6150002479553223,0.9700002670288086,2.24750018119812,2.825000286102295,0.10000038146972479,2,0.02079000121043295,-2.777763060645476,9.93000030517578,1.8181839856255053,10.010000228881836,1.2105205039401696,10.260000228881836,0.02079000121043295
9020,2008-11-13,10.520000457763672,10.729999542236328,9.640000343322754,9.699999809265137,5973000.0,0.0935551541487658,-1.3191482670005206,-9.11110286949519,55.21064460965865,49.17036653916811,-0.315530413847517,-0.25541896977789946,1.100628646604095,2.374054733639685,5.534962450659875,1.109999656677246,0.20222352642787733,0.289000320434571,-0.4059407930920482,0.9839414339611903,-0.05847023632873771,0.6364708771978798,2.1380958999633783,82.20345763703621,30.481412048561225,0.3474705567633096,11,-0.2850003242492676,0.06999969482421875,1.0924994945526123,1.669999599456787,-0.880000114440918,3,-0.05893543842727145,-1.6956528950292737,9.619999885559082,-2.777763060645476,9.93000030517578,1.8181839856255053,10.010000228881836,-0.05893543842727145
9021,2008-11-14,10.760000228881836,11.300000190734865,10.1899995803833,10.329999923706056,5132800.0,0.02281366546339325,-2.1267579148141733,0.5243902013530513,62.471395231803925,50.24481513415413,-0.5314683396651478,-0.4707225159485695,0.7951993445678767,2.083548805683879,5.972455684399481,1.1100006103515643,0.16550593758290866,0.49800009727477956,-0.2341661349257187,1.2301663294752778,0.13191698117453043,0.8640832133750287,1.7737722821655275,69.14285932268407,11.803321444040051,0.36608311610024935,11,-0.33500003814697266,-0.1700000762939453,0.677499532699585,1.2549996376037598,-1.4400005340576154,4,-0.11617100124633528,-1.3191482670005206,10.520000457763672,-1.6956528950292737,9.619999885559082,-2.777763060645476,9.93000030517578,-0.11617100124633528
9022,2008-11-17,10.489999771118164,10.829999923706056,10.390000343322754,10.600000381469727,4740000.0,-0.02509297881229966,-1.8387118606525719,-0.2558151913557258,52.72276316211893,49.16648367416389,-0.2641648780093444,-0.2646989342512356,0.9820662845835813,2.3070278369820514,5.946791466806479,0.43999958038330256,0.06475481877638956,0.25999965667724645,-0.3597456141566351,0.879744927511128,-0.04987297873969432,0.5698722920941872,1.9244218471166992,53.71426173618856,-1.7096937138270931,0.309872635416941,11,-0.06499958038330078,0.4350004196166992,0.4650001525878906,1.1150002479553223,-1.3400001525878906,0,-0.06577689184351154,-2.1267579148141733,10.760000228881836,-1.3191482670005206,10.520000457763672,-1.6956528950292737,9.619999885559082,-0.06577689184351154
9023,2008-11-18,10.3100004196167,10.630000114440918,10.0,10.489999771118164,3732200.0,-0.01715913779112299,1.7391307052006344,1.6363486613954779,51.69903333994581,48.94618569371478,-0.1203351007962219,-0.11584161717717656,1.0857649886030636,2.4440962625787623,5.70371176549489,0.630000114440918,0.05334515877661694,0.09600028991699183,-0.4961732287533316,0.6881738085873152,-0.20008646941817076,0.39208704925215443,1.9898443415181646,43.42858450753344,-9.575042271199045,0.29608675933516215,11,0.11499977111816406,0.6149997711181641,0.6449995040893555,1.294999599456787,-0.8600006103515625,1,-0.06401559400818757,-1.8387118606525719,10.489999771118164,-2.1267579148141733,10.760000228881836,-1.3191482670005206,10.520000457763672,-0.06401559400818757
9024,2008-11-19,9.800000190734863,10.59000015258789,9.760000228881836,10.25,3918600.0,-0.04946655752908269,-2.132076761824218,2.5000079473146024,41.31455714366946,48.31608674912584,0.31983245577074904,0.38889466913083837,1.5077742352895456,2.902654613147515,6.075818952908854,0.8299999237060547,0.016315442897429477,-0.3979999542236321,-1.0175277753309384,0.2215278668836742,-0.7077638647772861,-0.08823604366997806,2.3898507875840007,9.638545910805005,-36.76188717083175,0.3097639105536533,11,0.625,0.34999990463256836,1.2049999237060547,1.804999828338623,-0.3600006103515625,2,-0.023469437901449286,1.7391307052006344,10.3100004196167,-1.8387118606525719,10.489999771118164,-2.1267579148141733,10.760000228881836,-0.023469437901449286
9025,2008-11-20,8.8100004196167,9.920000076293944,8.699999809265138,9.75,10907500.0,-0.10102038284184234,-1.1034472836332339,2.088888841793841,35.483875309391365,47.84581571515921,1.2815642951120765,1.3371906887211154,2.3951754413217152,3.83477378232927,6.586932571988144,1.220000267028805,-0.12064926721311409,-1.3179997444152836,-2.194778444078075,-0.441221044752492,-1.7563890942466802,-0.8796103945838869,3.274256527198805,4.230792085091143,-37.67423574819262,0.4383893498313962,11,1.1899995803833026,1.1899995803833026,2.1949996948242188,2.794999599456787,0.8399991989135742,3,0.10329169172181496,-2.132076761824218,9.800000190734863,1.7391307052006344,10.3100004196167,-1.8387118606525719,10.489999771118164,0.10329169172181496
9026,2008-11-21,9.56999969482422,9.619999885559082,8.720000267028809,8.779999732971191,5875900.0,0.08626552088638695,1.0224702726971722,-0.8404258664997416,43.262408589292335,47.96263248234845,0.4619772623850089,0.568536329951046,1.5328459207798115,3.0261544815941175,7.095907519005512,0.8999996185302734,-0.18732604954914223,-0.5340004444122304,-1.4453649186010828,0.3773640297766221,-0.9896826815066575,-0.07831820731780326,2.311201823738262,40.84506285519329,3.0711242992526095,0.4556822370944263,11,0.43000030517578125,0.43000030517578125,1.4350004196166974,2.035000324249266,0.5399999618530256,4,0.007314592552849497,-1.1034472836332339,8.8100004196167,-2.132076761824218,9.800000190734863,1.7391307052006344,10.3100004196167,0.007314592552849497
9027,2008-11-24,9.890000343322754,10.130000114440918,9.529999732971193,9.68000030517578,6668700.0,0.03343789537126107,-1.3529372165864242,0.2658228459333048,45.11149483461848,47.71680416221213,0.13763872392421028,0.2802301731546404,1.1298544972101574,2.663850803202653,7.4835450857748675,0.6000003814697248,-0.16582806699968344,-0.22499980926513707,-1.1194622558901752,0.6694626373599011,-0.6722310325776562,0.222231414047382,1.8003290726818886,61.65804900995771,26.786225794521805,0.44723122331251897,11,0.10999965667724787,0.10999965667724787,1.114999771118164,1.5299997329711914,0.5599994659423828,0,-0.05763403728123928,1.0224702726971722,9.56999969482422,-1.1034472836332339,8.8100004196167,-2.132076761824218,9.800000190734863,-0.05763403728123928
9028,2008-11-25,9.800000190734863,10.229999542236328,9.479999542236328,9.84000015258789,5124000.0,-0.009100116224834531,-1.2058782693087136,-0.1904759742235487,44.42567703626379,47.96687213964031,0.23161598999378974,0.3512209764875127,1.1518378378424572,2.717141639226085,7.709156358055877,0.75,-0.14100581890841468,-0.29149994850158656,-1.1934807446350089,0.6104808476318357,-0.7424903465682977,0.1594904495651246,1.7109094488654097,58.20106781228661,23.62263496573994,0.450990398066711,11,0.1999998092651385,0.1999998092651385,1.2049999237060547,1.619999885559082,0.9099998474121094,1,-0.06632658770957112,-1.3529372165864242,9.890000343322754,1.0224702726971722,9.56999969482422,-1.1034472836332339,8.8100004196167,-0.06632658770957112
9029,2008-11-26,9.960000038146973,9.970000267028807,9.529999732971193,9.56999969482422,3805400.0,0.01632651472429325,1.1463398749060878,-9.750017881410441,51.00548127337657,47.499631768942294,0.13959722849523004,0.18412181051124143,0.9436207655737388,2.514922683210326,7.871980839743376,0.44000053405761363,-0.10906450559702208,-0.12100009918212962,-1.0240218660686367,0.7820216677043774,-0.5725109826253831,0.3305107842611239,1.3822550116331929,82.35297050901906,42.45136723770794,0.45151088344325346,11,0.03999996185302912,0.03999996185302912,1.0450000762939453,1.4600000381469727,1.0900001525878906,2,-0.05120484206109699,-1.2058782693087136,9.800000190734863,-1.3529372165864242,9.890000343322754,1.0224702726971722,9.56999969482422,-0.05120484206109699
9030,2008-11-28,10.15999984741211,10.170000076293944,9.65999984741211,10.0,1051700.0,0.020080302058145927,4.66665960242454,0.4102556578513022,49.04942607301954,46.00830186241069,-0.13056975111432223,-0.04828176204876122,0.6860951004813263,2.2727994371792466,7.970642414278832,0.5100002288818342,-0.09152612391415893,0.09799971580505407,-0.7800027527705229,0.976002184380631,-0.3410015184827344,0.5370009500928425,1.0237198879371547,95.36425639577882,53.49983102718855,0.43900123428778864,11,-0.3949999809265119,-0.1599998474121076,0.8450002670288086,1.260000228881836,0.7100000381469727,4,-0.0708661690789496,1.1463398749060878,9.960000038146973,-1.2058782693087136,9.800000190734863,-1.3529372165864242,9.890000343322754,-0.0708661690789496
9031,2008-12-01,9.529999732971193,10.15999984741211,9.529999732971193,10.130000114440918,3021000.0,-0.06200788621088271,-1.0999990463262965,-3.750005960470151,45.74467671372645,45.23295892370042,0.3426384556997455,0.5533843374352916,1.2345884568217862,2.8572237500403137,8.008040211738962,0.6300001144409162,-0.038449425817130845,-0.4960003852844217,-1.4001987851275466,0.4081980145587032,-0.9480995852059841,-0.04390118536285925,1.5046968068130226,6.666692097982008,-36.289756817504674,0.4520991999215624,12,0.13500022888183416,0.4700002670288086,1.6425004005432111,1.8900003433227521,1.6500005722045863,0,0.012591803664370849,4.66665960242454,10.15999984741211,1.1463398749060878,9.960000038146973,-1.2058782693087136,9.800000190734863,0.012591803664370849
9032,2008-12-02,9.84000015258789,10.0,9.510000228881836,9.81999969482422,4136800.0,0.03252890118602836,1.882350301248752,-0.03333407507954942,49.23338892912627,44.95899843360936,-0.07740018171344154,0.21585937291263946,0.8501610807353988,2.5057018728951235,8.036945307052529,0.48999977111816406,-0.1124285329293695,-0.1614999771118164,-1.0575327727468462,0.7345328185232134,-0.6095163749293313,0.2865164207056985,1.054614583365181,48.00008138020833,1.664167909538108,0.44801639781751496,12,-0.19500017166137695,0.15999984741211115,1.3324999809265137,1.5799999237060547,1.3400001525878888,1,0.027438973567327274,-1.0999990463262965,9.529999732971193,4.66665960242454,10.15999984741211,1.1463398749060878,9.960000038146973,0.027438973567327274
9033,2008-12-03,10.1899995803833,10.260000228881836,9.56999969482422,9.65999984741211,4574900.0,0.03556904698861829,1.0596999204323643,26.499380125884482,54.822332568027164,46.4598623696491,-0.4986502300830491,-0.16380322890290522,0.4318133580398005,2.1177107543786917,7.988521180821566,0.6900005340576154,-0.24294267484073906,0.20199947357177805,-0.6728322427036204,1.0768311898471765,-0.23541638456592118,0.6394153317094773,0.5729382599684953,90.66658020019531,37.82354214098177,0.4374158581376992,12,-0.7099995613098145,-0.189999580383299,0.18250036239624023,1.2300004959106445,0.8000001907348633,2,0.02551523450328297,1.882350301248752,9.84000015258789,-1.0999990463262965,9.529999732971193,4.66665960242454,10.15999984741211,0.02551523450328297
9034,2008-12-04,9.579999923706056,10.149999618530273,9.4399995803833,10.130000114440918,4905600.0,-0.059862579175327,1.4067830581952254,-1.0377367317744615,41.637004335316036,47.14354337252963,0.08589313339134641,0.39725625774839557,0.9659344057556645,2.6872229335357876,7.541854995658495,0.75,-0.32349924374924477,-0.3640001773834207,-1.2273206009402298,0.4993202461733883,-0.7956603891618261,0.06766003439498469,1.0591616347805406,17.07319909796459,-30.73174539202222,0.4316602117784047,12,-0.0899996757507342,0.4200000762939453,0.7774999141693097,1.8400001525878888,1.1700000762939435,3,0.1179540838663986,1.0596999204323643,10.1899995803833,1.882350301248752,9.84000015258789,-1.0999990463262965,9.529999732971193,0.1179540838663986
9035,2008-12-05,9.84000015258789,9.859999656677246,9.119999885559082,9.449999809265137,4543100.0,0.02713989884681034,2.441864591349939,-0.7090912874078644,41.8439700722087,46.98593909285367,-0.01412174981110681,0.1438433465608977,0.6269990514674308,2.3891134495921342,7.707381535029048,0.7399997711181641,-0.3866905632984796,-0.10349993705749583,-0.9670611404460328,0.7600612663310411,-0.5352805387517634,0.32828066463677175,0.6828117009454182,63.15789913976929,17.30634550123039,0.43178060169426824,12,-0.15000009536743164,0.15999984741211115,0.614999532699585,1.5799999237060547,1.010000228881836,4,0.1229674816446773,1.4067830581952254,9.579999923706056,1.0596999204323643,10.1899995803833,1.882350301248752,9.84000015258789,0.1229674816446773
9036,2008-12-08,9.90999984741211,10.270000457763672,9.800000190734863,10.020000457763672,3884600.0,0.007113790014099619,-1.848487125393752,-0.2820525987602245,44.669117002544766,46.93678600040103,-0.034442494939627366,0.04877898472895836,0.47144732687934265,2.283739068333416,8.045769235229235,0.4700002670288086,-0.3582016887458721,-0.01600022315978933,-0.8666445840918673,0.8346441377722886,-0.4413224036258274,0.40932195730624876,0.5034432834651099,68.69561467596236,22.85389107335184,0.4253221804660386,12,-0.21499967575073242,0.0900001525878924,0.5449998378753662,1.510000228881836,1.239999771118164,0,0.09687185196048875,2.441864591349939,9.84000015258789,1.4067830581952254,9.579999923706056,1.0596999204323643,10.1899995803833,0.09687185196048875
9037,2008-12-09,9.720000267028807,10.039999961853027,9.5600004196167,9.800000190734863,3039600.0,-0.01917251092924277,-1.4,0.7272679983354302,44.587153426806246,46.95472782157241,0.14405559749598318,0.22760811855385832,0.5980358978674918,2.4364209829898567,8.035464508925697,0.4799995422363281,-0.21010228803239883,-0.19149980545044087,-1.045993201723313,0.6629935908224311,-0.6187465035868769,0.23574689268599514,0.5906362645516872,52.173920254622466,5.777983665777441,0.42724669813643573,12,-0.025000095367429864,0.27999973297119496,0.6974995136261004,1.6999998092651385,1.5399999618530291,1,0.1502057611149905,-1.848487125393752,9.90999984741211,2.441864591349939,9.84000015258789,1.4067830581952254,9.579999923706056,0.1502057611149905
9038,2008-12-10,10.09000015258789,10.149999618530273,9.800000190734863,9.829999923706056,3159200.0,0.038065830801894185,-1.1874985098824595,-3.2500059604700677,52.73069720436852,47.14641848057151,-0.20169178920926356,-0.1368044131647288,0.15601136498954915,2.0302374213355723,8.230327646497887,0.4299993515014666,-0.1432870471781751,0.17050008773803782,-0.6877104253562774,1.028710600832353,-0.25860516880912066,0.5996053442851963,0.18000030517578125,84.34780733798118,31.926624043575906,0.42910525654715764,12,-0.39499998092651367,-0.09000015258788885,0.2349996566772461,1.3299999237060547,1.22999954223633,2,0.10802776373678502,-1.4,9.720000267028807,-1.848487125393752,9.90999984741211,2.441864591349939,9.84000015258789,0.10802776373678502
9039,2008-12-11,9.81999969482422,10.220000267028807,9.699999809265137,10.119999885559082,3646700.0,-0.026759212455950254,1.0799978637736134,-1.1538458716942386,61.00217267408874,48.47450143624587,0.05180949848833016,0.15699710168775738,0.3458185940696783,2.2609991241498744,8.647698509766956,0.5200004577636701,-0.11567980936953148,-0.10950036048888911,-0.9576184099665355,0.7386176889887572,-0.5335593852277114,0.3145586642499332,-1.119999885559082,60.8695183449531,2.2553922296626396,0.42405902473882306,12,-0.12499952316284357,0.18000030517578125,0.4875001907348615,1.6000003814697248,1.8100004196166974,3,0.11914461432321732,-1.1874985098824595,10.09000015258789,-1.4,9.720000267028807,-1.848487125393752,9.90999984741211,0.11914461432321732
9040,2008-12-12,9.899999618530273,9.989999771118164,9.479999542236328,9.479999542236328,6964300.0,0.008146631995133102,-1.428572077329349,-1.399999364217535,54.21994803816257,49.41619825007211,-0.07705292832766375,0.029688852677873356,0.19715205083478438,2.145020708256908,7.977376606297534,0.5100002288818359,-0.07223320934808797,0.0014996051788322973,-0.7997697261396457,0.8027689364973103,-0.3991350604804058,0.4021342708380704,-1.1695998001098609,53.16450500738795,-7.379321074494733,0.40063466565923866,12,-0.20499944686889648,0.10000038146972834,0.47500038146972656,1.5200004577636719,1.760000228881836,4,0.08585862769921149,1.0799978637736134,9.81999969482422,-1.1874985098824595,10.09000015258789,-1.4,9.720000267028807,0.08585862769921149
9041,2008-12-15,9.510000228881836,9.970000267028807,9.270000457763672,9.970000267028807,4667100.0,-0.03939387926020299,2.0434771791974784,-1.095237987111771,45.22612752259525,48.97094698267978,0.34621991332374336,0.3386000091663952,0.5205967173032775,2.4983245735541306,6.77464772799366,0.6999998092651349,-0.09788461750878241,-0.3259997844696052,-1.0338919904182902,0.38189242147907976,-0.6799458874439477,0.027946318504737278,-0.7498084014892559,25.263138874081886,-33.688158861748335,0.35394610297434276,12,0.18499994277954102,0.48999977111816584,0.8649997711181641,1.9099998474121094,2.510000228881836,0,0.14090432390509466,-1.428572077329349,9.899999618530273,1.0799978637736134,9.81999969482422,-1.1874985098824595,10.09000015258789,0.14090432390509466
9042,2008-12-16,9.800000190734863,9.869999885559082,9.550000190734863,9.550000190734863,5080300.0,0.03049421186892287,-1.55999755859375,-0.5434782157998964,50.0,48.43513225289898,0.05581925134249133,-0.006053837321903899,0.19795517745700408,2.1713461618066283,5.506921886605201,0.3599996566772461,-0.1214458804025238,-0.0014998435974113988,-0.6389378678999105,0.6359381807050877,-0.3202188557486618,0.317219168553839,-1.0106121945495588,55.789456776961735,-3.1222074286552797,0.3187190121512498,12,-0.10500001907348633,0.1999998092651385,0.5749998092651367,1.619999885559082,2.3199996948242188,1,0.13775504097150226,2.0434771791974784,9.510000228881836,-1.428572077329349,9.899999618530273,1.0799978637736134,9.81999969482422,0.13775504097150226
9043,2008-12-17,9.649999618530273,9.779999732971193,9.609999656677246,9.729999542236328,3127300.0,-0.015306180539302772,-1.1250029802351031,-0.31999969482421875,46.282967807653236,48.95135041649199,0.1354046716596109,0.09693585135867977,0.3390108829039562,2.2848770216852436,4.789647517656751,0.1900005340576172,-0.077859049950181,-0.11850037574768102,-0.7119122850012172,0.47491153350585513,-0.4152063303744491,0.17820557887908706,-0.8319993769280991,39.99991969056783,-15.287840276508419,0.2967059546267679,12,0.045000553131103516,0.35000038146972834,0.8175005912780762,1.7700004577636719,2.2300004959106445,2,0.1668394480824622,-1.55999755859375,9.800000190734863,2.0434771791974784,9.510000228881836,-1.428572077329349,9.899999618530273,0.1668394480824622
9044,2008-12-18,9.56999969482422,9.859999656677246,9.5,9.859999656677246,3749200.0,-0.008290147862019981,1.4827565795315156,3.6250029802350587,42.716046126762905,49.048247755886905,0.23896679692961875,0.16740412090131152,0.4231365817298496,2.3261347438677493,4.460868442444972,0.3599996566772461,-0.08227958891709974,-0.18700027465820135,-0.7867228669867519,0.41272231767034917,-0.4868615708224766,0.11286102150607391,-0.7239594527135136,41.666600439220666,-8.19848819554614,0.2998612961642751,12,0.20000076293945135,0.43000030517578125,0.8875002861022931,1.8500003814697248,2.390000343322752,3,0.18286311972888147,-1.1250029802351031,9.649999618530273,-1.55999755859375,9.800000190734863,2.0434771791974784,9.510000228881836,0.18286311972888147
9045,2008-12-19,9.720000267028807,9.899999618530273,9.579999923706056,9.579999923706056,3866200.0,0.01567404148254181,-3.571413001273924,-0.48275986806406446,52.66107213304635,49.93624277038708,0.07839860319487535,0.09388766432394213,0.29682073169834133,2.1357951665064245,4.377539569942386,0.3299999237060529,-0.1534335068491135,-0.08249969482421982,-0.48553423330251455,0.3205348436540749,-0.2840169640633672,0.11901757441492755,-0.8464808244197375,64.28570455434097,8.586333386264172,0.2015172692391471,12,0.025000095367433417,0.27999973297119496,0.6924998760223406,1.6999998092651385,2.0900001525878924,4,0.19650203651650267,1.4827565795315156,9.56999969482422,-1.1250029802351031,9.649999618530273,-1.55999755859375,9.800000190734863,0.19650203651650267
9046,2008-12-22,9.640000343322754,9.8100004196167,9.460000038146973,9.729999542236328,3035200.0,-0.00823044459961797,1.7999923706345724,-0.6428498443471257,47.005990161162416,50.20500240753777,0.12971200487011458,0.18909579080099093,0.4023207437768832,2.1766570910157554,4.364590884613915,0.35000038146972656,-0.08843293388152773,-0.1659996509552002,-0.561681536351184,0.22968223444078362,-0.3638405936531921,0.03184129174279171,-0.7395512842252892,40.90919928127567,-15.112882369436612,0.1978409426979918,12,0.10500001907348633,0.35999965667724787,0.7724997997283936,1.7799997329711914,2.109999656677246,0,0.2095435095589524,-3.571413001273924,9.720000267028807,1.4827565795315156,9.56999969482422,-1.1250029802351031,9.649999618530273,0.2095435095589524
9047,2008-12-23,9.31999969482422,9.720000267028807,9.18000030517578,9.68000030517578,3056100.0,-0.03319508683629713,1.4545423019069326,4.000042385902409,36.85800943705273,48.441370433391576,0.4324861338214614,0.48929005912521184,0.7149699118656567,2.4597324128382265,4.944707966301304,0.5399999618530273,-0.05001106682193779,-0.45750026702880753,-0.906258771773885,-0.008741762283730026,-0.6818795194013472,-0.2331210146562679,-0.3931596115681284,19.444378216998647,-30.86544829730678,0.22437925237253895,12,0.3800005912780726,0.44500017166137695,1.1875004768371564,2.100000381469725,2.640000343322752,1,0.28969966216188525,1.7999923706345724,9.640000343322754,-3.571413001273924,9.720000267028807,1.4827565795315156,9.56999969482422,0.28969966216188525
9048,2008-12-24,9.149999618530273,9.399999618530273,9.140000343322754,9.3100004196167,1618200.0,-0.018240352130950765,-1.888891243648771,0.44444591616157775,42.50870767531482,46.38654098908336,0.5086105908061409,0.6409592182804555,0.8758139069994524,2.5933598031157565,5.455851921473025,0.25999927520751953,-0.04309540584170257,-0.5950003147125251,-1.1238919686031412,-0.06610866082190903,-0.8594461416578341,-0.3305544877672162,-0.19729633159872684,1.315695360997444,-51.00077240071455,0.2644458269453082,12,0.41500043869018555,0.5150003433227539,1.5250005722045898,2.270000457763672,2.660000801086426,2,0.32459020665028926,1.4545423019069326,9.31999969482422,1.7999923706345724,9.640000343322754,-3.571413001273924,9.720000267028807,0.32459020665028926
9049,2008-12-26,9.449999809265137,9.449999809265137,9.140000343322754,9.1899995803833,1366200.0,0.03278690745815038,1.3846091772732274,-1.6249932945110357,43.29896501785926,45.173098431271875,0.1683056059034147,0.3170472254976602,0.5967123570252095,2.2521349718899035,5.952605861256075,0.3099994659423828,-0.015034694305363416,-0.269500112533569,-0.8038950638081666,0.2648948387410286,-0.5366975881708687,-0.0023026368962693056,-0.4719505827316457,40.789442313314936,-9.736137565079773,0.2671974756372992,12,0.10500049591064453,0.19500017166137695,1.2250003814697266,1.9700002670288086,2.130000114440918,4,0.2571428946266556,-1.888891243648771,9.149999618530273,1.4545423019069326,9.31999969482422,1.7999923706345724,9.640000343322754,0.2571428946266556
9050,2008-12-29,9.4399995803833,9.5,9.34000015258789,9.369999885559082,1964200.0,-0.001058225299859883,-1.4615520049297945,0.26922935847118806,41.75438514303266,44.78734927798715,0.11867249750066478,0.2849507076420572,0.5963327599150148,2.2231483052462604,6.171975045776177,0.15999984741210938,-0.07205220868798179,-0.2435003280639645,-0.7491849741078891,0.2621843179799601,-0.4963426510859268,0.009341994957997812,-0.437111333039903,44.77600043271188,-3.308627052899766,0.25284232302196197,12,0.08000040054321289,0.045000553131103516,0.8475005626678467,1.9800004959106445,2.4300003051757812,0,0.26694921290042584,1.3846091772732274,9.449999809265137,-1.888891243648771,9.149999618530273,1.4545423019069326,9.31999969482422,0.26694921290042584
9051,2008-12-30,9.649999618530273,9.65999984741211,9.40999984741211,9.510000228881836,1847300.0,0.02224576774170206,2.125002980235081,2.0,48.78047726883799,44.65184675230248,-0.07753369406671418,0.08896288320591239,0.37850146088554126,1.9753060439435899,6.456644941197897,0.25,-0.15349846588939187,-0.039500284194947,-0.5403407426326332,0.4613401742427392,-0.2899205134137901,0.2109199450238961,-0.6227691307931682,87.93092108508446,38.696184537457725,0.25042022921884344,12,-0.12999963760375977,-0.1549992561340332,0.35000038146972834,1.7700004577636719,2.440000534057617,1,0.22383428875361977,-1.4615520049297945,9.4399995803833,1.3846091772732274,9.449999809265137,-1.888891243648771,9.149999618530273,0.22383428875361977
9052,2008-12-31,10.109999656677246,10.170000076293944,9.670000076293944,9.6899995803833,3595200.0,0.0476683996197953,-1.1739173701756256,3.0000136239782016,50.33782923892652,45.10238691133284,-0.5463952099687113,-0.3686744642381061,-0.11606159565500462,1.4741659857821112,6.653553171757405,0.5200004577636701,-0.19131114459438692,0.4069997787475579,-0.1245362801556027,0.9385358376507185,0.1412317492959776,0.6727678081991382,-1.0589137733543073,94.17471503185567,47.34164507130859,0.26576802945158007,12,-0.4549994468688965,-0.41499948501586914,-0.10999965667724432,1.3100004196166992,1.8600006103515607,2,0.16221566755836636,2.125002980235081,9.649999618530273,-1.4615520049297945,9.4399995803833,1.3846091772732274,9.449999809265137,0.16221566755836636
9053,2009-01-02,10.449999809265137,10.510000228881836,10.119999885559082,10.18000030517578,2204200.0,0.03363008547318147,1.0,0.642855845341306,60.39603586442976,47.06683021551806,-0.8504112236311041,-0.7253883635984337,-0.47126758917479705,1.0937868753901796,6.714222496612781,0.40000057220458984,-0.1467831000839528,0.7339999198913567,0.14292944669221797,1.3250703930904955,0.43846468329178734,1.029535156490926,-1.3755356382680812,95.62040696140542,48.47415400674116,0.29553523659956926,1,-0.6249995231628418,-0.6349997520446777,-0.44999980926513494,0.9700002670288086,1.1000003814697283,4,0.1444976321954614,-1.1739173701756256,10.109999656677246,2.125002980235081,9.649999618530273,-1.4615520049297945,9.4399995803833,0.1444976321954614
9054,2009-01-05,10.710000038146973,10.779999732971193,10.380000114440918,10.43000030517578,2918300.0,0.024880405131808336,-1.1052605161384326,1.0370379527753737,62.61682131927247,48.17302456954318,-1.0411886523318419,-0.9448332955755188,-0.7273245979738014,0.7981820790935981,7.1467918463502045,0.3999996185302752,-0.1381156006665698,0.9375001430511478,0.20262804712164595,1.6723722389806497,0.5700640950863978,1.3049361910158979,-1.578114424834526,95.13890866512699,46.73994980530042,0.36743604796475055,1,-0.75,-0.7600002288818359,-0.7100000381469709,0.7100000381469727,0.7100000381469727,0,0.10270778501883626,1.0,10.449999809265137,-1.1739173701756256,10.109999656677246,2.125002980235081,9.649999618530273,0.10270778501883626
9055,2009-01-06,11.050000190734863,11.1899995803833,10.729999542236328,10.789999961853027,4885800.0,0.031746045880193696,-1.4210460272047383,0.9285731315628976,74.36706711899768,51.21314423152488,-1.3105013705671258,-1.253819332415345,-1.062250816162269,0.4227559329697108,8.188928576951582,0.4799995422363281,-0.08717763830754066,1.2170002937316902,0.2857395237038709,2.1482610637595094,0.7513699087177805,1.6826306787455998,-1.8192277302428916,92.13486457019016,39.123586684464016,0.46563038501391,1,-0.8850002288818359,-0.8950004577636719,-1.0500001907348615,0.36999988555908203,0.5199995040893572,1,0.047963775911568085,-1.1052605161384326,10.710000038146973,1.0,10.449999809265137,-1.1739173701756256,10.109999656677246,0.047963775911568085
9056,2009-01-07,10.869999885559082,11.1899995803833,10.84000015258789,10.880000114440918,4517700.0,-0.016289620096722413,-9.000027247956403,-0.038462384917287165,67.5409610526053,54.62236107769739,-1.0478721660561732,-1.0521551714352668,-0.874005519867147,0.5683189813776472,8.817734920795381,0.34999942779541016,-0.010976959517702056,0.9889999866485599,-0.05152431780526712,2.029524291102387,0.4687378344216455,1.5092621388754743,-1.4824892554758033,78.94738162984251,25.201614160715096,0.520262152226914,1,-0.7049999237060547,-0.7150001525878906,-0.9874999523162824,0.5500001907348633,0.5900001525878906,2,0.09199632111574463,-1.4210460272047383,11.050000190734863,-1.1052605161384326,10.710000038146973,1.0,10.449999809265137,0.09199632111574463
9057,2009-01-08,11.18000030517578,11.289999961853027,10.779999732971193,10.880000114440918,5293800.0,0.028518898149073157,-1.0399970245418155,-29.9993324432575,73.83176487225532,58.10270076624632,-1.1915939238798323,-1.314566318530181,-1.1597383088411046,0.22788906983697288,9.906764111061921,0.5100002288818342,0.019330187271048516,1.226000404357908,0.03855000852321844,2.4134508001925976,0.6322752064405623,1.8197256022752537,-1.6482905590684993,90.59832055518498,33.663281105008764,0.5937251979173448,1,-0.9650001525878888,-0.9750003814697248,-1.3475003242492658,0.23999977111816584,-0.36999988555908025,3,0.08139533296710444,-9.000027247956403,10.869999885559082,-1.4210460272047383,11.050000190734863,-1.1052605161384326,10.710000038146973,0.08139533296710444
9058,2009-01-09,11.18000030517578,11.369999885559082,10.989999771118164,11.199999809265137,4087500.0,0.0,1.111113760208961,-0.06666497124674396,75.71883514125031,61.70490855773422,-0.9759919368359977,-1.2951207904407855,-1.1543130971819764,0.19794901218257444,10.933394189429608,0.38000011444091797,0.08620648805343478,1.1715003967285131,-0.13619814478954062,2.479198938246567,0.5176511259694863,1.82534966748754,-1.472461537493924,80.80811875656235,21.035334453865005,0.6538492707590272,1,-0.8250002861022931,-0.9350004196166974,-1.3575003147125226,0.23999977111816584,-0.4900007247924787,4,0.07066189090239083,-1.0399970245418155,11.18000030517578,-9.000027247956403,10.869999885559082,-1.4210460272047383,11.050000190734863,0.07066189090239083
9059,2009-01-12,10.989999771118164,11.239999771118164,10.760000228881836,10.789999961853027,3880600.0,-0.016994680578823806,-2.69231446397852,-10.000238424490075,70.03151935821695,64.84681235942136,-0.6085668957735386,-1.0677148119072406,-0.9577595137515331,0.355642651747166,11.969026437963793,0.4799995422363281,0.2241882752586566,0.9229998588562012,-0.4521344426829863,2.2981341603953886,0.23543270808660743,1.610567009625795,-1.0829656692910419,40.62501396983112,-17.809523023508646,0.687567150769594,1,-0.5999999046325684,-0.744999885559082,-1.249999761581421,-0.31999969482421875,-0.4600000381469709,0,0.05095545325563955,1.111113760208961,11.18000030517578,-1.0399970245418155,11.18000030517578,-9.000027247956403,10.869999885559082,0.05095545325563955
9060,2009-01-13,10.75,11.100000381469727,10.65999984741211,11.0,7856200.0,-0.021838014205322054,-1.046512659463104,-1.2500011920940324,66.66664757410375,66.834164615562,-0.18238105814779004,-0.8018830374895956,-0.7257884290044228,0.5640070368825558,12.942853879864568,0.4400005340576172,0.3552964428623149,0.6405000686645508,-0.765105112020402,2.0461052493495036,-0.06230252167792649,1.343302659007028,-0.6674100041250419,12.676077148218443,-45.99348716097268,0.7028025903424765,1,-0.23000001907348633,-0.505000114440918,-1.0049998760223389,-0.1100001335144043,-0.3400001525878906,1,0.06232558849246006,-2.69231446397852,10.989999771118164,1.111113760208961,11.18000030517578,-1.0399970245418155,11.18000030517578,0.06232558849246006
9061,2009-01-14,10.850000381469727,10.890000343322754,10.399999618530273,10.56999969482422,6858200.0,0.00930236106695137,1.7222216335353706,-1.1200027465820241,74.5980618655081,69.52974601851551,-0.10533781518859442,-0.8393822527254482,-0.8234720219073015,0.4321525726577313,13.423483665544717,0.49000072479248047,0.47703468850733266,0.6735004425048832,-0.739511208045684,2.0865120930554504,-0.033005382770401326,1.3800062677801677,-0.612921198832673,46.39181845978691,-16.527323441288097,0.7065058252752839,1,-0.10500049591064453,-0.5950002670288086,-1.005000352859497,-0.21500062942504883,-0.7600002288818359,2,0.06635938138621178,-1.046512659463104,10.75,-2.69231446397852,10.989999771118164,1.111113760208961,11.18000030517578,0.06635938138621178
9062,2009-01-15,11.149999618530273,11.220000267028807,10.729999542236328,10.890000343322754,6025400.0,0.027649698296131175,1.4500001192091319,0.9285665628980788,80.86418154181982,71.8039844271144,-0.2707736898671289,-1.088884924923164,-1.1201997171225884,0.10140100977470468,14.13544735855678,0.4900007247924787,0.6254263932559461,0.9059997081756599,-0.5592959354083504,2.37129535175967,0.17335188638365473,1.638647529967665,-0.7769699515425756,77.31956634376115,6.33503298533671,0.7326478217920052,1,-0.27499961853027344,-0.8949995040893555,-1.302499532699585,-0.5149998664855957,-0.5199995040893555,3,0.027802729167946127,1.7222216335353706,10.850000381469727,-1.046512659463104,10.75,-2.69231446397852,10.989999771118164,0.027802729167946127
9063,2009-01-16,11.260000228881836,11.359999656677244,11.029999732971193,11.270000457763672,4408200.0,0.009865525929593,2.4737085148674156,-0.03846252599686754,79.67211761516552,73.69901734888029,-0.2836180990248369,-1.130020653685996,-1.2297740502523524,-0.039184157043777645,14.967466108490148,0.32999992370605113,0.7503450090279458,0.9355002880096439,-0.5687742520960501,2.439774828115338,0.18336301795679688,1.687637558062491,-0.8600006103515625,89.58339335189703,14.168862940464479,0.7521372700528467,1,-0.3750004768371582,-1.005000114440918,-1.4125001430511475,-0.6250004768371582,-0.5100002288818359,4,-0.03996445826980444,1.4500001192091319,11.149999618530273,1.7222216335353706,10.850000381469727,-1.046512659463104,10.75,-0.03996445826980444
9064,2009-01-20,11.31999969482422,11.68000030517578,11.170000076293944,11.260000228881836,6829600.0,0.005328549264900229,-3.250005960470099,-5.999809269502371,80.32256943130584,74.36073982802564,-0.27713298827275956,-1.1090540954153845,-1.2886412510237069,-0.1306878063395196,15.832873058929378,0.5100002288818359,0.8486387105839199,0.9079997539520281,-0.6149560373599474,2.4309555452640037,0.14652185829604036,1.669477649608016,-0.8036000442504907,71.87496740372761,-7.108819581161711,0.7614778956559876,1,-0.2799997329711932,-0.909999370574953,-1.472499608993532,-0.6849999427795428,-0.3199996948242205,1,-0.055653721857339855,2.4737085148674156,11.260000228881836,1.4500001192091319,11.149999618530273,1.7222216335353706,10.850000381469727,-0.055653721857339855
9065,2009-01-21,11.630000114440918,11.68000030517578,11.3100004196167,11.539999961853027,5429700.0,0.027385196817490742,2.8947246900567727,1.500015894713374,80.93749115244032,75.84924317245176,-0.5545222568627466,-1.337183412278664,-1.5742187078515162,-0.4737433754689242,16.82702643111723,0.36999988555908025,0.8999354594890328,1.1225001811981201,-0.4562654278334808,2.701265790229721,0.33311737668232055,1.9118829857139197,-0.950696372222902,96.0937371943216,17.48815658648077,0.7893828045158003,1,-0.5900001525878906,-1.2199997901916504,-1.7825000286102295,-1.0399999618530273,-0.5699996948242188,2,-0.09458300693426991,-3.250005960470099,11.31999969482422,2.4737085148674156,11.260000228881836,1.4500001192091319,11.149999618530273,-0.09458300693426991
9066,2009-01-22,11.65999984741211,11.789999961853027,11.43000030517578,11.5,3687000.0,0.0025795126978493954,-1.4000038147069505,1.7777730682829653,77.97832853684748,76.30997246851756,-0.5148139191542427,-1.2733772314790741,-1.5921608726611627,-0.5403124952163676,17.720298299416307,0.35999965667724787,0.9274476617609437,1.0514999389648434,-0.5518557291697892,2.654855607099476,0.2498221048975271,1.8531777730321597,-0.8405985863800058,87.7358431152389,10.641138074946355,0.801677834067316,1,-0.565000057220459,-1.1949996948242188,-1.812499761581421,-1.0699996948242188,-0.6700000762939453,3,-0.10720411804099916,2.8947246900567727,11.630000114440918,-3.250005960470099,11.31999969482422,2.4737085148674156,11.260000228881836,-0.10720411804099916
9067,2009-01-23,12.020000457763672,12.06999969482422,11.329999923706055,11.399999618530273,6362600.0,0.030874838341568456,1.0555568801044752,3.875008940705243,78.13619348842555,76.57856784042592,-0.8304618053951529,-1.497507138972665,-1.9276125950956473,-0.9342023303711287,18.32768875450131,0.7399997711181658,0.8961784068700425,1.2765005111694343,-0.32472667855480886,2.8777277008936775,0.47588691630731184,2.0771141060315568,-1.0453034046002205,95.1923808755279,19.596653740641912,0.8006135948621217,1,-0.7850008010864258,-1.4150004386901855,-2.1725003719329834,-1.4300003051757812,-1.2900009155273438,4,-0.16056574306777183,-1.4000038147069505,11.65999984741211,2.8947246900567727,11.630000114440918,-3.250005960470099,11.31999969482422,-0.16056574306777183
9068,2009-01-26,12.119999885559082,12.260000228881836,12.0,12.100000381469727,5615000.0,0.008319419632868641,-1.3636355754767282,0.03225722099680366,76.80606986259846,77.33129567424609,-0.875129100238432,-1.4372833360286776,-1.9988159567684392,-1.068492226618833,18.992965687338454,0.26000022888183594,0.913143570402303,1.2279999256134033,-0.3001998508284913,2.756199702055298,0.463900037392456,1.9920998138343506,-0.9481483568966915,87.15593360327856,13.452628174389233,0.7640998882209469,1,-0.7899999618530273,-1.419999599456787,-2.2724997997283936,-1.5299997329711914,-1.239999771118164,0,-0.12293727600554616,1.0555568801044752,12.020000457763672,-1.4000038147069505,11.65999984741211,2.8947246900567727,11.630000114440918,-0.12293727600554616
9069,2009-01-27,11.880000114440918,12.199999809265135,11.65999984741211,12.170000076293945,4754600.0,-0.01980196150035629,2.0857191124820034,-14.500357636736446,66.40315609571121,77.30201884331359,-0.5538494611131899,-1.0602598642135455,-1.7222214562649576,-0.8619718931629663,19.48921428179031,0.5399999618530256,0.8754684149385437,0.8665001392364502,-0.562128864276211,2.2951291427491114,0.1521856374801196,1.5808146409927808,-0.5500001907348633,59.99997992264194,-10.90209754243915,0.7143145017563307,1,-0.5500001907348633,-1.179999828338623,-2.0325000286102295,-1.2899999618530273,-1.3100004196166974,1,-0.09511785383464166,-1.3636355754767282,12.119999885559082,1.0555568801044752,12.020000457763672,-1.4000038147069505,11.65999984741211,-0.09511785383464166
9070,2009-01-28,11.960000038146973,12.039999961853027,11.6899995803833,12.039999961853027,3837200.0,0.0067340002470883675,7.750017881410486,0.2758618421701684,72.4279838621058,77.06089906515778,-0.49635816719166925,-0.9926830918657856,-1.7929566878726764,-0.9756452990248761,20.13579985377916,0.35000038146972656,0.8354422891912421,0.8205000400543216,-0.46070808242516215,2.1017081625338054,0.17989597881457975,1.4611041012940635,-0.44400005340576243,67.74192556010402,-2.053971602294382,0.6406040612397416,1,-0.4650001525878906,-1.2599997520446777,-2.0749998092651367,-1.369999885559082,-1.0900001525878906,2,-0.08026756146195724,2.0857191124820034,11.880000114440918,-1.3636355754767282,12.119999885559082,1.0555568801044752,12.020000457763672,-0.08026756146195724
9071,2009-01-29,11.8100004196167,12.109999656677244,11.729999542236328,11.899999618530273,2677100.0,-0.01254177408460222,-2.039989318888387,1.1249910592947572,63.87665753463797,75.17339639769312,-0.2188793204015127,-0.7089107426703602,-1.6429814617205807,-0.8584575317949827,21.250760039217194,0.3800001144409162,0.8291911840533217,0.5625003814697269,-0.5420144645169085,1.6670152274563623,0.010242958476409214,1.1147578044630446,-0.15000057220458984,51.61293961295191,-14.909170716809633,0.5522574229933178,1,-0.16500043869018555,-1.1100001335144043,-1.937500238418579,-1.2200002670288086,-1.1400003433227557,3,-0.06350550155393997,7.750017881410486,11.960000038146973,2.0857191124820034,11.880000114440918,-1.3636355754767282,12.119999885559082,-0.06350550155393997
9072,2009-01-30,11.75,12.100000381469727,11.68000030517578,11.75,4584000.0,-0.005080475654940408,-5.000027247956276,-0.0,62.23175350833468,73.23557816360082,-0.07243578712639653,-0.5478336707945672,-1.5749988940640982,-0.838497503926412,22.757685375578234,0.4200000762939471,0.8543990825250489,0.42049994468689,-0.5656030713138112,1.4066029606875912,-0.07255156331346058,0.9135514526872406,0.5100002288818359,15.000015894561836,-47.661334648808555,0.49305150800035064,1,-0.034999847412109375,-1.049999713897705,-1.8774998188018799,-1.1599998474121094,-1.0600004196166992,4,-0.06468087054313498,-2.039989318888387,11.8100004196167,7.750017881410486,11.960000038146973,2.0857191124820034,11.880000114440918,-0.06468087054313498
9073,2009-02-02,11.960000038146973,12.020000457763672,11.649999618530273,11.760000228881836,2760900.0,0.01787234367208268,1.3125005587924123,100.0,70.63830857905333,72.15954918001721,-0.19299404868039538,-0.6734353668601862,-1.7686091858878186,-1.0824541339494296,23.68578769443031,0.37000083923339844,0.8575351457908269,0.5549999713897709,-0.3773316290141846,1.4873315717937263,0.08883417118779313,1.0211657715917486,0.28840019226074176,56.363693111179494,-8.709809456218288,0.46616580020197806,2,-0.17499971389770508,-1.2599997520446777,-2.2274999618530273,-1.369999885559082,-1.1700000762939453,0,-0.10284285050062714,-5.000027247956276,11.75,-2.039989318888387,11.8100004196167,7.750017881410486,11.960000038146973,-0.10284285050062714
9074,2009-02-03,11.8100004196167,12.0,11.710000038146973,11.899999618530273,3420100.0,-0.01254177408460222,1.0,-0.4499964237179029,73.45134423813846,71.3277550784281,0.037796415055733945,-0.4604063725157044,-1.587183561503199,-0.9697038129479338,24.209818695284056,0.28999996185302734,0.8095491915641677,0.35000033378601003,-0.5384519830184917,1.2384526505905118,-0.09422582461624174,0.7942264921882618,0.41446378631591685,34.782779960401925,-35.39357340576028,0.4442261584022512,2,-0.015000343322753906,-1.1100001335144043,-2.195000410079956,-1.0350003242492676,-0.7300004959106428,1,-0.07874684776734031,1.3125005587924123,11.960000038146973,-5.000027247956276,11.75,-2.039989318888387,11.8100004196167,-0.07874684776734031
9075,2009-02-04,11.579999923706055,11.800000190734865,11.43000030517578,11.789999961853027,4198300.0,-0.01947506246728048,2.217383372102165,2.3333545262845576,65.27196085066174,69.91593644662969,0.29050859219918834,-0.19885938675944814,-1.2958662149227536,-0.7793069037947031,23.851119584622364,0.38000011444091975,0.761058539667804,0.09349985122680593,-0.7748507664909976,0.9618504689446095,-0.3406754576320967,0.5276751600857086,0.6214856987304671,22.058788467822836,-49.01418014239155,0.4341753088589019,2,0.21500015258789062,-0.7799997329711914,-1.9799997806549072,-0.804999828338623,-0.3000001907348615,2,-0.08721936403593644,1.0,11.8100004196167,1.3125005587924123,11.960000038146973,-5.000027247956276,11.75,-0.08721936403593644
9076,2009-02-05,11.869999885559082,11.920000076293945,11.43000030517578,11.5,3583200.0,0.025043174763702103,1.0851042243690103,-1.7619038968942011,65.1260553026894,68.47036553710345,0.0373584323457834,-0.4322629494429915,-1.5444160772497213,-1.110819606908084,23.561348800230807,0.48999977111816584,0.7120142892256851,0.33349981307983434,-0.4998391150996113,1.16683874125928,-0.08316965100988938,0.7501692771695581,0.2851966178417946,65.67157168356245,-4.4207585777903375,0.4166694640897233,2,-0.024999618530273438,-1.0349998474121094,-2.367499828338623,-1.8699998855590803,-0.4200000762939471,3,-0.08424599912731168,2.217383372102165,11.579999923706055,1.0,11.8100004196167,1.3125005587924123,11.960000038146973,-0.08424599912731168
9077,2009-02-06,12.09000015258789,12.130000114440918,11.770000457763672,11.880000114440918,3922000.0,0.01853414230411743,1.4827565795315156,0.5675678462161027,66.66666666666666,67.34376518199991,-0.19184244595486355,-0.6119687249567214,-1.7298713668261847,-1.3626928350824947,23.254614955398146,0.3599996566772461,0.639238026592583,0.5080000877380364,-0.3425750331462769,1.3585752086223497,0.08271252729587886,0.9332876481801939,-0.6599998474121112,94.2857181782636,25.55762563139396,0.425287560442157,2,-0.2750000953674334,-1.125,-2.5824999809265137,-2.090000152587889,-0.26000022888183594,4,-0.11745244486121809,1.0851042243690103,11.869999885559082,2.217383372102165,11.579999923706055,1.0,11.8100004196167,-0.11745244486121809
9078,2009-02-09,11.970000267028807,12.149999618530273,11.81999969482422,12.149999618530273,1948400.0,-0.00992554872163487,2.6666790291560285,-0.8571396133532629,62.74510830560503,66.93731542754367,-0.10656395118249229,-0.4529736269632192,-1.5731072525498941,-1.2668053499033078,22.825310005700434,0.3299999237060529,0.5874047000182863,0.3485002040863012,-0.49682826217575915,1.1938286703483616,-0.07416402904472896,0.7711644372173314,-0.5399999618530273,75.00006622744606,6.394500036655074,0.4226642331310299,2,-0.18000030517577947,-0.7800002098083478,-2.2950000762939435,-1.970000267028805,-0.07999992370605113,0,-0.10693405664920907,1.4827565795315156,12.09000015258789,1.0851042243690103,11.869999885559082,2.217383372102165,11.579999923706055,-0.10693405664920907
9079,2009-02-10,11.550000190734865,13.050000190734865,11.489999771118164,13.050000190734865,3839500.0,-0.03508772488926548,1.0800005594889346,8.33336335652175,48.49624194933912,64.27823299279181,0.2924579690002762,0.011732933374181798,-1.1256234488221555,-0.8640244676976199,23.47427338661766,1.560000419616701,0.49442298939029605,-0.09949989318847408,-0.892216158224425,0.6932163718474769,-0.49585802570644866,0.2968582393295005,-0.09119991302490504,7.407400866431041,-55.33669760295718,0.3963581325179751,2,0.6900000572204572,0.16499996185302557,-1.730000019073488,-1.5500001907348633,0.3899993896484357,1,-0.06580088453084976,2.6666790291560285,11.970000267028807,1.4827565795315156,12.09000015258789,1.0851042243690103,11.869999885559082,-0.06580088453084976
9080,2009-02-11,11.420000076293945,11.630000114440918,11.279999732971193,11.579999923706055,2721000.0,-0.01125542097784571,1.692308256611511,0.10666656494140625,45.652178420010564,62.25329086894432,0.3775020581103359,0.20501251126904307,-0.9755311427836482,-0.7574434621879682,24.198888561086775,0.3500003814697248,0.3945960341236834,-0.2630000114440918,-0.9444876199288466,0.41848759704066296,-0.6037438156864692,0.07774379279828558,1.6300001144409197,7.909621870925234,-49.53862284547051,0.34074380424237727,2,0.7449998855590838,0.30499982833862305,-1.4650001525878906,-1.4200000762939435,0.3999996185302752,2,-0.029772342409495556,1.0800005594889346,11.550000190734865,2.6666790291560285,11.970000267028807,1.4827565795315156,12.09000015258789,-0.029772342409495556
9081,2009-02-12,11.56999969482422,11.600000381469727,11.170000076293944,11.199999809265137,3866500.0,0.013134817646949903,-1.0000044357011764,-2.3125014901175516,41.17645298870404,59.91381303342981,0.2121924485226092,0.1177565762102919,-1.082971409596313,-0.9378919286822285,25.484053638278198,0.430000305175783,0.3473628004099307,-0.14900035858154048,-0.7107609537887516,0.41276023662567063,-0.42988065618514604,0.13187993902206507,1.4800004959106445,21.276574158572846,-30.10030146651795,0.2808802976036055,2,0.5400004386901838,0.15500020980834783,-1.4099998474121112,-1.5699996948242188,0.6300001144409144,3,-0.025064820181694314,1.692308256611511,11.420000076293945,1.0800005594889346,11.550000190734865,2.6666790291560285,11.970000267028807,-0.025064820181694314
9082,2009-02-13,11.460000038146973,11.600000381469727,11.359999656677244,11.510000228881836,2332600.0,-0.009507317163236939,1.0869583245222463,-0.1351356924322047,37.10937529103838,56.18837600142815,0.30925056018436337,0.26579913695982427,-0.9408068942535266,-0.8567351439654889,26.25027681179327,0.24000072479248225,0.271443383565531,-0.2745000362396244,-0.7849169123142339,0.23591683983498513,-0.52970847427693,-0.019291598202318738,1.5148001480102558,15.42552894680381,-30.12737997695791,0.2552084380373052,2,0.6500000953674316,0.2649998664855957,-1.3000001907348633,-1.4600000381469709,0.5699996948242205,4,-0.0008726203183725412,-1.0000044357011764,11.56999969482422,1.692308256611511,11.420000076293945,1.0800005594889346,11.550000190734865,-0.0008726203183725412
9083,2009-02-17,10.8100004196167,11.3100004196167,10.8100004196167,11.239999771118164,5553000.0,-0.05671898921174656,-1.3255849026474482,8.599954223807435,31.98653295957,51.581174748253886,0.8705112675955533,0.9279329394151521,-0.2768155536450134,-0.23789455112302704,26.323787312422652,0.6499996185302734,0.2145952359688863,-0.9019996643066399,-1.527244055587195,-0.27675527302608494,-1.2146218599469165,-0.5893774686663633,2.092607762145997,0.0,-41.91919830268344,0.3126221956402772,2,1.119999885559082,0.9149994850158691,-0.6000003814697266,-0.8100004196166974,1.109999656677246,1,0.09435702724288353,1.0869583245222463,11.460000038146973,-1.0000044357011764,11.56999969482422,1.692308256611511,11.420000076293945,0.09435702724288353
9084,2009-02-18,10.6899995803833,10.869999885559082,10.640000343322754,10.84000015258789,4224500.0,-0.011100909766445066,1.1904714329181065,0.3488390661074726,28.903648485178792,47.540251152089105,0.9107025718978239,1.0522659842330278,-0.1242638127678255,-0.14958785898835814,25.764156461727733,0.22999954223632812,0.15808758436664405,-0.9905004978179939,-1.7483222827147333,-0.23267871292125442,-1.3694113902663645,-0.6115896053696233,2.0870521356506355,5.0504291535416,-32.21428866619784,0.37891089244836995,2,1.1550006866455078,1.0350003242492676,-0.3899996280670166,-0.6549997329711914,1.3600006103515643,2,0.11225451918085372,-1.3255849026474482,10.8100004196167,1.0869583245222463,11.460000038146973,-1.0000044357011764,11.56999969482422,0.11225451918085372
9085,2009-02-19,10.529999732971193,10.859999656677246,10.470000267028807,10.699999809265137,3122400.0,-0.014967245434295062,-1.689660161927855,1.1333295186506078,28.807938863801482,43.50490488110155,1.0125802293518582,1.1864616894678974,0.05871698629551503,-0.024769706298934935,25.043777968781438,0.3899993896484393,0.05009808651353076,-1.095500326156614,-2.011842778802757,-0.17915787351047108,-1.5536715524796847,-0.6373290998335435,2.0760878732458483,5.309686713799297,-28.89502203331436,0.4581712263230713,2,1.2300004959106428,1.1950001716613752,-0.21249985694885432,-0.4949998855590838,1.3699998855590803,3,0.13390312280798655,1.1904714329181065,10.6899995803833,-1.3255849026474482,10.8100004196167,1.0869583245222463,11.460000038146973,0.13390312280798655
9086,2009-02-20,10.40999984741211,10.5,10.079999923706056,10.359999656677246,4363600.0,-0.011396000816917828,2.6521667019110606,-0.29411863703172114,28.246750230832575,39.23602527711999,1.0099016235319116,1.2732956746634834,0.19852058715274623,0.05611942790077151,24.249641633474084,0.4499998092651367,-0.06434208693787369,-1.1530002117156979,-2.2179066429170433,-0.08809378051435246,-1.6854534273163715,-0.6205469961150243,1.9824790248861088,21.71051475810551,-14.306985799853507,0.5324532156006732,2,1.1550002098083514,1.1550002098083514,-0.027499914169311523,-0.375,1.3600006103515625,4,0.13544667320649695,-1.689660161927855,10.529999732971193,1.1904714329181065,10.6899995803833,-1.3255849026474482,10.8100004196167,0.13544667320649695
9087,2009-02-23,10.09000015258789,10.640000343322754,10.020000457763672,10.5,3782800.0,-0.030739644525909382,-1.2545481658216522,-8.199965667855576,20.689653110637934,34.56319692212365,1.135808925169659,1.519180121701666,0.5411390740536604,0.3476839258439117,22.891910896128127,0.619999885559082,-0.15738488538789852,-1.376499891281128,-2.604356938564859,-0.14864284399739702,-1.9904284149229934,-0.7625713676392625,2.0249812458792675,5.426333092573686,-26.860136467265946,0.6139285236418657,2,1.445000171661377,1.445000171661377,0.4099998474121094,-0.05500030517578125,1.75,0,0.20911790136455743,2.6521667019110606,10.40999984741211,-1.689660161927855,10.529999732971193,1.1904714329181065,10.6899995803833,0.20911790136455743
9088,2009-02-24,10.630000114440918,10.739999771118164,10.100000381469727,10.100000381469727,6826200.0,0.05351833039512166,-1.4150932532006586,-1.292682756631528,33.51954845917663,32.89911986766115,0.43107247548406313,0.908403992335252,0.01857107439029093,-0.2236480224759596,21.123425574404116,0.6499996185302734,-0.2673567231539966,-0.761999940872192,-2.0036390556274046,0.4796391738830206,-1.3828194982497983,-0.14118038349458573,1.191683952327752,71.76471380214498,38.150161184851,0.6208195573776065,2,0.19500017166137695,0.9050002098083496,-0.06500005722045898,-0.5950002670288086,1.319999694824217,1,0.13170269082390385,-1.2545481658216522,10.09000015258789,2.6521667019110606,10.40999984741211,-1.689660161927855,10.529999732971193,0.13170269082390385
9089,2009-02-25,10.75,11.359999656677244,9.979999542236328,11.359999656677244,11978700.0,0.011288794380732048,3.524593085700995,-1.1509433283250379,38.04034455407885,32.0533605492243,0.20747705453382892,0.7372035234926599,-0.07353877707254775,-0.3763565704139147,20.544658235111743,1.3800001144409162,-0.4090279485849049,-0.5855000495910652,-1.8364446639575416,0.6654445647754113,-1.2109723567743043,0.03997225759217393,0.8194483615079697,55.797129993400375,19.86489395048693,0.6254723071832385,2,0.039999961853027344,0.7649998664855957,-0.18000006675720215,-0.7150001525878906,1.3500003814697266,2,0.10883721639943666,-1.4150932532006586,10.630000114440918,-1.2545481658216522,10.09000015258789,2.6521667019110606,10.40999984741211,0.10883721639943666
9090,2009-02-26,11.0,11.140000343322754,10.8100004196167,10.84000015258789,5508900.0,0.023255813953488413,-2.0000086697935724,-0.26229497944908936,37.31778352701083,31.624619497925057,-0.12110025888752851,0.43383823694226464,-0.2947477202766642,-0.6518760414476574,19.93461358963246,0.3900003433227539,-0.5367106303958131,-0.2875000476837162,-1.5109186039316889,0.9359185085642565,-0.8992093258077016,0.3242092304402693,0.3599996566772443,73.91307052006354,40.018314182982124,0.611709278123986,2,-0.21000003814697266,0.5149998664855957,-0.27499985694885254,-0.809999942779541,1.199999809265135,3,0.0954545627940786,3.524593085700995,10.75,-1.4150932532006586,10.630000114440918,-1.2545481658216522,10.09000015258789,0.0954545627940786
9091,2009-02-27,11.0600004196167,11.350000381469727,10.760000228881836,10.899999618530273,6348700.0,0.00545458360151807,-1.6818214329837247,1.0000059604701619,34.25076622055897,31.30699626787179,-0.29173052981150605,0.3317792531358066,-0.31209349420526067,-0.733314324114696,19.30219508065247,0.5900001525878906,-0.5951094180754843,-0.1899996280670173,-1.39177034094004,1.0117710848060053,-0.7908849845035277,0.4108857283694931,-1.080000877380371,78.26092665346737,49.85693880768629,0.600885356436511,2,-0.3900008201599121,0.4549994468688965,-0.33500027656555176,-0.8700003623962402,0.9399995803833008,4,0.07594929177612864,-2.0000086697935724,11.0,3.524593085700995,10.75,-1.4150932532006586,10.630000114440918,0.07594929177612864
9092,2009-03-02,10.989999771118164,11.359999656677244,10.81999969482422,10.84000015258789,5624700.0,-0.0063291723185089355,-4.68419414746782,0.937492921983871,34.78260225712779,31.6176706342671,-0.3301269893030394,0.36040119374240653,-0.20872116316641254,-0.6695687568618176,18.785160498931326,0.5399999618530238,-0.6412073589205995,-0.22200026512146032,-1.4051202433876302,0.9611197131447096,-0.8135602542545453,0.3695597240116246,-0.982600212097168,73.18841631335809,48.58504166144758,0.5915599891330852,3,-0.32000017166137695,0.5250000953674316,-0.20999979972839355,-0.744999885559082,0.9300003051757812,0,0.07097367633212848,-1.6818214329837247,11.0600004196167,-2.0000086697935724,11.0,3.524593085700995,10.75,0.07097367633212848
9093,2009-03-03,10.729999542236328,11.210000038146973,10.609999656677246,11.199999809265137,4991100.0,-0.023657892110709566,1.448977526406035,-3.1333430820289156,36.60129843052031,32.47296507263838,-0.0923833920140904,0.551820237280598,0.08715328129358113,-0.4044656035277008,18.151868844531087,0.6000003814697266,-0.6982601554030659,-0.42050046920776296,-1.567220882660468,0.7262199442449422,-0.9938606759341155,0.1528597375185896,-0.6684959793090819,54.3478215799895,26.430413710371063,0.5733602067263526,3,-0.059999942779541016,0.7850003242492676,0.19000029563903809,-0.3449997901916486,1.3800001144409162,1,0.10344833715810364,-4.68419414746782,10.989999771118164,-1.6818214329837247,11.0600004196167,-2.0000086697935724,11.0,0.10344833715810364
9094,2009-03-04,10.880000114440918,11.06999969482422,10.75,10.779999732971193,4400400.0,0.013979550662061468,-3.000000000000022,-0.21276664820191535,41.23376935021668,33.85361290446229,-0.23758239843412454,0.3463305555267411,-0.021911375738071115,-0.5414136606356177,17.484353322204043,0.3400001525878924,-0.7374669393600009,-0.22399988174438512,-1.3329188417187865,0.8849190782300163,-0.7784593617315849,0.3304595982428147,-0.7665567077636712,36.000061035156335,5.322463550324418,0.5544594799872002,3,-0.21000051498413086,0.6349997520446777,0.13499999046325684,-0.40000009536743164,1.3400001525878888,2,0.09834555915160492,1.448977526406035,10.729999542236328,-4.68419414746782,10.989999771118164,-1.6818214329837247,11.0600004196167,0.09834555915160492
9095,2009-03-05,10.56999969482422,10.710000038146973,10.399999618530273,10.609999656677246,4849900.0,-0.028492685326835354,1.5833290285664332,-0.39999809265863245,34.567909229090105,34.55596390426868,0.08793613606185424,0.6079547821117313,0.3214310303722261,-0.21124891668518408,17.333607695626046,0.48000049591064453,-0.7133554446419126,-0.4835002899169911,-1.593138102021049,0.6261375221870669,-1.0383191959690201,0.07131861613503787,-0.40669403814697347,17.708340576953287,-13.573553278100018,0.5548189060520285,3,0.09999990463256658,0.9450001716613752,0.4450004100799543,-0.0899996757507342,1.5,3,0.1447493595855729,-3.000000000000022,10.880000114440918,1.448977526406035,10.729999542236328,-4.68419414746782,10.989999771118164,0.1447493595855729
9096,2009-03-06,10.869999885559082,11.010000228881836,10.5600004196167,10.649999618530273,5385300.0,0.02838223267705131,-1.25000655653281,-5.500011920940568,41.399420233119,36.8570491400999,-0.156397951952016,0.2415818743356084,0.061525325320177515,-0.4880178888714326,17.13005767521958,0.4499998092651367,-0.6595714909990349,-0.1335000991821289,-1.1763359645644709,0.9093357662002131,-0.6549180318733008,0.38791783350904296,-0.6588264688818359,48.95835920340391,15.023399647651303,0.521417932691171,3,-0.20000028610229492,0.6449999809265137,0.22750020027160645,-0.3899998664855957,0.930000305175783,4,0.12235510006517791,1.5833290285664332,10.56999969482422,-3.000000000000022,10.880000114440918,1.448977526406035,10.729999542236328,0.12235510006517791
9097,2009-03-09,10.670000076293944,11.029999732971193,10.579999923706056,10.739999771118164,5374500.0,-0.018399246676243375,-2.599998474121145,-0.31818004482264656,47.651002845339406,38.42721073856243,0.15033642932909075,0.347564048688783,0.3104384221078895,-0.2804037803155204,16.506859651778473,0.4499998092651367,-0.59500848450479,-0.2624999046325698,-1.1796552451428841,0.6546554358777446,-0.7210775748877261,0.1960777656225865,-0.41287361001669787,33.33337257916942,-4.691959625454814,0.4585776702551571,3,-4.7683715642676816e-07,0.8449997901916522,0.5025000572204608,-0.1900000572204572,1.149999618530277,0,0.12464853928735975,-1.25000655653281,10.869999885559082,1.5833290285664332,10.56999969482422,-3.000000000000022,10.880000114440918,0.12464853928735975
9098,2009-03-10,10.6899995803833,10.90999984741211,10.619999885559082,10.84000015258789,6345800.0,0.0018743677550472349,1.0,2.1428746594004906,50.0,39.75606134366478,0.15616534048386832,0.2390073263657122,0.3460735366016827,-0.29243571196139584,15.810495629056714,0.28999996185302734,-0.5128452528649383,-0.1785003662109368,-0.9593306430973279,0.6023299106754543,-0.5689155046541323,0.21191477223225874,-0.38875818649005467,43.28357146720631,1.0422273377038067,0.39041513844319536,3,0.19000005722045898,0.8250002861022949,0.517500638961792,-0.20999956130981445,1.3000001907348633,1,0.11506085539682886,-2.599998474121145,10.670000076293944,-1.25000655653281,10.869999885559082,1.5833290285664332,10.56999969482422,0.11506085539682886
9099,2009-03-11,10.789999961853027,11.010000228881836,10.6899995803833,10.739999771118164,7040800.0,0.009354573002344324,-3.266659037301239,-0.3333333333333333,54.6099305170873,41.677411009228834,0.06977302916318351,0.08342765990238732,0.29434546972169784,-0.37055340305733786,13.706093420446747,0.32000064849853516,-0.36350679686591114,-0.04049997329711985,-0.7526346846267113,0.6716347380324716,-0.3965673289619165,0.3155673823676768,-0.44640823744842173,61.904805155289765,14.372556687862044,0.3560673556647959,3,0.08999967575073242,0.7249999046325684,0.4525003433227539,-0.309999942779541,1.1499996185302734,2,0.1223354679787716,1.0,10.6899995803833,-2.599998474121145,10.670000076293944,-1.25000655653281,10.869999885559082,0.1223354679787716
9100,2009-03-12,11.079999923706056,11.119999885559082,10.640000343322754,10.770000457763672,8253500.0,0.026876734279730696,1.4615399663523612,6.199965667855611,61.204008364261306,44.672215691862434,-0.23209256379188226,-0.24596082687936338,0.05730530449782201,-0.6524099799499261,12.172011851072833,0.4799995422363281,-0.2823562311478227,0.2664999961853045,-0.40123066119481265,0.9342306535654217,-0.06736533250475318,0.6003653248753622,-0.6957518820105459,92.85714285714317,40.321220581316574,0.33386532869005825,3,-0.2000002861022967,0.43499994277953924,0.16750025749206365,-0.5999999046325701,0.6700000762939435,3,0.10288811833686728,-3.266659037301239,10.789999961853027,1.0,10.6899995803833,-2.599998474121145,10.670000076293944,0.10288811833686728
9101,2009-03-13,11.279999732971193,11.31999969482422,11.050000190734863,11.199999809265137,4673700.0,0.01805052442619881,2.374997019764866,0.2580647146047825,70.73168705545764,48.66655844723241,-0.4443296593027579,-0.4941352399901344,-0.09308874125999544,-0.8428610819537194,11.000574880841771,0.26999950408935725,-0.22232530820424934,0.48099980354309224,-0.12753255826321386,1.0895321653493983,0.17673362263994008,0.7852659844462444,-0.8567216266764142,94.59459807770129,34.60839113974857,0.304266180903153,3,-0.4200000762939471,0.23500013351440252,0.017500400543211114,-0.7999997138977069,0.5399999618530273,4,0.07003545926901711,1.4615399663523612,11.079999923706056,-3.266659037301239,10.789999961853027,1.0,10.6899995803833,0.07003545926901711
9102,2009-03-16,11.449999809265135,11.630000114440918,11.239999771118164,11.390000343322756,5347300.0,0.015070929106233422,-1.166664900606112,0.7499940395297771,66.39998138429152,51.97752321987366,-0.6059375210846678,-0.7008561826839959,-0.22531431985862582,-1.0180344420545087,9.96082210734792,0.3900003433227539,-0.171067673704405,0.6514998912811265,0.045242178565521485,1.2577576039967315,0.3483710349233231,0.9546287476389299,-0.9892528409550572,82.17819164505931,22.703612302760092,0.30312885635780296,3,-0.43499994277953924,0.06500005722046076,-0.10999965667724432,-0.9699997901916486,0.4499998092651385,0,0.030567719414852368,2.374997019764866,11.279999732971193,1.4615399663523612,11.079999923706056,-3.266659037301239,10.789999961853027,0.030567719414852368
9103,2009-03-17,11.829999923706055,11.829999923706055,11.239999771118164,11.40999984741211,4136200.0,0.03318778347344864,1.8095240257764498,7.000063578854088,69.56520086576975,55.12546005493511,-0.9090944047591663,-1.0545918905151854,-0.5733063718542226,-1.3930671040125464,10.413412631491086,0.5900001525878906,-0.10202847979596541,0.9805000305175788,0.21855031281909731,1.7424497482160604,0.5995251716683381,1.3614748893668196,-1.299097766628126,100.0,38.4054005235496,0.38097485884924115,3,-0.7150001525878906,-0.315000057220459,-0.4399998188018799,-1.3399996757507324,-0.22000026702881037,1,-0.0008453278906447315,-1.166664900606112,11.449999809265135,2.374997019764866,11.279999732971193,1.4615399663523612,11.079999923706056,-0.0008453278906447315
9104,2009-03-18,11.890000343322756,12.18000030517578,11.609999656677244,11.710000038146973,6545300.0,0.005071886728964969,-1.999994980675573,0.4285720773293533,67.31516455689629,58.76404398024691,-0.9060394209538174,-1.0752082412339465,-0.6083234488623841,-1.4395574915716374,11.459706304207728,0.5700006484985352,-0.024995309020550138,0.9805004119873058,0.0928191316049638,1.8681816923696477,0.5366597717961348,1.4243410521784767,-1.2551703649145765,81.16883317944519,20.25947825114273,0.44384064019117137,3,-0.5199999809265154,-0.37500047683716,-0.4000003337860125,-1.2000002861022967,-0.30000019073486506,2,0.008410380564165987,1.8095240257764498,11.829999923706055,-1.166664900606112,11.449999809265135,2.374997019764866,11.279999732971193,0.008410380564165987
9105,2009-03-19,11.9399995803833,12.0600004196167,11.529999732971193,12.0600004196167,6456800.0,0.004205150178033801,7.833283000874165,-0.6666701987877695,67.18747438864294,61.629383330860676,-0.8283803578521987,-1.0689639994544144,-0.6432041435002276,-1.4770558427578777,12.852765399727511,0.530000686645506,0.06920550066055497,0.9599996566772457,-0.019946626648119192,1.9399459400026107,0.4700265150145633,1.4499727983399282,-1.1506525692983622,78.76099995695819,19.21840182997544,0.48997314166268235,3,-0.5599994659423828,-0.8599996566772461,0.037500619888305664,-0.8549995422363281,-0.18999958038330078,3,0.0,-1.999994980675573,11.890000343322756,1.8095240257764498,11.829999923706055,-1.166664900606112,11.449999809265135,0.0
9106,2009-03-20,11.81999969482422,12.109999656677244,11.800000190734865,11.989999771118164,3240600.0,-0.01005024202481819,-1.9523887375113693,1.4166573948978634,65.90037796187062,63.65709167714193,-0.6251976692487009,-0.8831962246445659,-0.503365577442958,-1.3425712119833353,13.955257628655998,0.30999946594237926,0.13877744885888887,0.7694997787475604,-0.24021038930575678,1.7792099468008775,0.2646446947209018,1.274354862774219,-0.8915873543301984,61.70208448738036,3.7250808482929614,0.5048550840266586,3,-0.4199995994567889,-0.7399997711181658,0.12500023841857733,-0.7349996566772479,0.050000190734861505,4,-0.005922140154950406,7.833283000874165,11.9399995803833,-1.999994980675573,11.890000343322756,1.8095240257764498,11.829999923706055,-0.005922140154950406
9107,2009-03-23,12.199999809265135,12.210000038146973,11.850000381469727,11.949999809265135,4298500.0,0.03214891068121695,1.666659602424413,-1.4705875753122033,76.92307692307695,66.64854466859492,-0.8552861523178681,-1.156299489505443,-0.8686961153079356,-1.699662328745223,15.470641864429298,0.39000034332275213,0.2781548400632552,1.0439999103546125,0.016086362617363292,2.0719134580918617,0.5300431364859879,1.557956684223237,-1.146428672302937,98.9690488526906,38.85860257653146,0.5139567738686245,3,-0.7749996185302717,-1.1050000190734846,-0.2824997901916486,-1.1149997711181623,-0.13999938964843572,0,-0.031147550850970318,-1.9523887375113693,11.81999969482422,7.833283000874165,11.9399995803833,-1.999994980675573,11.890000343322756,-0.031147550850970318
9108,2009-03-24,12.029999732971193,12.170000076293945,11.770000457763672,12.09000015258789,5743200.0,-0.013934432700960953,2.636355754767282,-0.24000167846678977,70.9090839732778,68.45956171928276,-0.5310648551504311,-0.9233793385871465,-0.6856994232866231,-1.517089515577906,17.18906310327247,0.42999935150146307,0.3758706158259937,0.8039998531341563,-0.26302549878538883,1.8710252050537015,0.27048717717438286,1.3375125290939298,-0.837657127866823,73.5293787656096,9.940792806601834,0.5335126759597729,3,-0.6049995422363299,-0.9349999427795428,-0.11249971389770685,-0.9449996948242205,-0.009999275207521308,1,-0.010806327292312568,1.666659602424413,12.199999809265135,-1.9523887375113693,11.81999969482422,7.833283000874165,11.9399995803833,-0.010806327292312568
9109,2009-03-25,11.920000076293945,12.220000267028807,11.65999984741211,12.09000015258789,3878500.0,-0.009143778812876202,1.6046512659463237,2.83331478979584,76.47060363488401,70.15585008268529,-0.272583014362775,-0.7602082142749857,-0.5575881722153291,-1.393432402793465,17.863758215540354,0.5600004196166974,0.46722500196541716,0.6355001926422119,-0.4497788266292595,1.7207792119136833,0.09286068300647621,1.1781397022779476,-0.6055385792244632,56.521745139720124,-12.338721039186098,0.5426395096357355,3,-0.2849998474121094,-0.820000171661377,-0.09249997138977051,-0.8350000381469727,0.07999992370605469,2,-0.026006746445683238,2.636355754767282,12.029999732971193,1.666659602424413,12.199999809265135,-1.9523887375113693,11.81999969482422,-0.026006746445683238
9110,2009-03-26,12.050000190734865,12.100000381469727,11.779999732971193,11.960000038146973,3880300.0,0.010906049799400463,2.3684184108818767,-0.5294124246878225,74.78993111904511,70.60676608975055,-0.2799594149564033,-0.851150563019262,-0.6598555640475006,-1.5147883068118144,18.57491469004581,0.3200006484985334,0.5618162576531738,0.7130002975463885,-0.41507403998694414,1.8410746350797211,0.14896312877972306,1.277037466313054,-0.6087632658710778,69.64286626601076,-1.6634081234135465,0.5640371687666661,3,-0.32000017166137873,-0.9500002861022967,-0.2650001049041766,-0.9650001525878924,0.14999961853026988,3,-0.038174276420399056,1.6046512659463237,11.920000076293945,2.636355754767282,12.029999732971193,1.666659602424413,12.199999809265135,-0.038174276420399056
9111,2009-03-27,11.899999618530273,12.020000457763672,11.8100004196167,11.829999923706055,2681700.0,-0.012448180068903691,-2.818227532035165,0.7777730682829499,76.39484082643051,71.717306027766,-0.03661334610788636,-0.6693085027739478,-0.4865173047326721,-1.3522975399424801,18.966900464453534,0.23999977111816584,0.6393666700115848,0.5209997653961178,-0.6260404235866996,1.6680399543789353,-0.05252032909529092,1.0945198598875265,-0.3497358257633838,42.85706987191836,-31.878893862904413,0.5735200944914087,3,-0.1699995994567871,-0.7999997138977051,-0.1574995517730713,-0.8149995803833008,0.3000001907348615,4,-0.012605010364596936,2.3684184108818767,12.050000190734865,1.6046512659463237,11.920000076293945,2.636355754767282,12.029999732971193,-0.012605010364596936
9112,2009-03-30,11.770000457763672,11.84000015258789,11.609999656677244,11.699999809265135,2609700.0,-0.010924299574276541,1.1904805155290108,1.000013623978227,72.13116932607659,72.00241363446675,0.1604215274640648,-0.5037025586484667,-0.3438812376435081,-1.2117146910455574,19.12320554874343,0.2899999618530291,0.6745267814686233,0.35200057029724086,-0.7923881226303244,1.4963892632248061,-0.2201937761665409,0.9241949167610226,0.44999980926513494,26.229613277634932,-50.31677085124125,0.5721943464637823,3,0.10499954223632812,-0.6700005531311035,-0.20500040054321111,-0.6850004196166992,0.2799997329711932,0,0.008496127774527684,-2.818227532035165,11.899999618530273,2.3684184108818767,12.050000190734865,1.6046512659463237,11.920000076293945,0.008496127774527684
9113,2009-03-31,11.84000015258789,12.109999656677244,11.739999771118164,11.84000015258789,6714700.0,0.005947297544754537,-2.699984741269127,0.0,71.78424632192184,72.49897827502514,0.10280006809174758,-0.5125591733983086,-0.4037162689394336,-1.2726919363978908,19.987997478338723,0.36999988555908025,0.6690666046205678,0.3665002346038815,-0.7445784933238482,1.4775789625316111,-0.18903912935998335,0.9220395985677463,0.3678001022338844,37.70496160292197,-39.012477956239636,0.5555393639638647,3,0.034999847412109375,-0.7400002479553223,-0.30499982833862305,-0.744999885559082,0.029999732971191406,1,0.018581103394726073,1.1904805155290108,11.770000457763672,-2.818227532035165,11.899999618530273,2.3684184108818767,12.050000190734865,0.018581103394726073
9114,2009-04-01,11.949999809265135,12.0,11.539999961853027,11.720000267028807,5137700.0,0.009290511423954761,1.7878796636129515,100.0,69.50673623789355,72.756674036053,0.0024656636358937334,-0.5673766947448957,-0.5039977411737109,-1.3729379032768758,20.673793060776745,0.46000003814697266,0.6800457717448829,0.4229999065399159,-0.6706584520840497,1.5166582651638816,-0.1238292727720669,0.9698290858518988,0.2458444335937493,71.92983630255242,-2.63260328302961,0.5468291793119829,4,-0.06999969482421697,-0.8499999046325666,-0.7699995040893537,-0.8549995422363263,-0.03999996185302557,2,0.005857794946930728,-2.699984741269127,11.84000015258789,1.1904805155290108,11.770000457763672,-2.818227532035165,11.899999618530273,0.005857794946930728
9115,2009-04-02,12.100000381469727,12.31999969482422,11.880000114440918,12.149999618530273,7093100.0,0.012552349338808666,1.2564116358229864,-0.21738841988290514,68.80735991810647,73.07967203119031,-0.13684244067675166,-0.6291322711543827,-0.6523305103381691,-1.5024735630494597,22.425496339205985,0.43999958038330256,0.651916193434408,0.49650044441223073,-0.5271006210996081,1.5201015099240696,-0.01530008834368779,1.0083009771681493,-0.5600004196166992,71.79495017049975,-0.2239081289442737,0.5118005327559193,4,-0.17000055313110352,-0.7400007247924805,-0.947500467300415,-1.005000114440918,-0.1700000762939471,3,-0.008264494075791107,1.7878796636129515,11.949999809265135,-2.699984741269127,11.84000015258789,1.1904805155290108,11.770000457763672,-0.008264494075791107
9116,2009-04-03,12.199999809265135,12.31999969482422,12.06999969482422,12.100000381469727,3704000.0,0.008264415259734204,-2.1249843538591526,-2.0000190737773353,67.77252277294315,72.06294379228656,-0.19810286429385293,-0.6581249837655623,-0.7504328755443392,-1.5877653513254462,23.674833252801253,0.25,0.633615518252336,0.5299998760223374,-0.46537899428399143,1.5253787463286663,0.03231044086917301,1.0276893111755019,-0.6599998474121076,84.61539402045956,13.30818753408704,0.49768943515316455,4,-0.2699999809265119,-0.8400001525878888,-1.0474998950958234,-1.1049995422363263,-0.21000003814697088,4,0.0,1.2564116358229864,12.100000381469727,1.7878796636129515,11.949999809265135,-2.699984741269127,11.84000015258789,0.0
9117,2009-04-06,12.0,12.270000457763672,11.90999984741211,12.06999969482422,3296100.0,-0.0163934272452404,-1.8800048828125,-0.7000009536798036,54.40415071031502,70.22906231862403,-0.03291821017110941,-0.37247292998446824,-0.5624265768985204,-1.3700797896330883,24.771893018983643,0.3600006103515625,0.6071462776008953,0.26350007057189906,-0.6222533754255561,1.1492535165693543,-0.17937665242682854,0.7063767935706267,-0.44440004348754947,58.974384054559835,-8.343849495758974,0.44287672299872766,4,-0.07000017166137695,-0.6400003433227539,-0.9075002670288086,-0.9049997329711914,-0.3299999237060547,0,0.016666650772094505,-2.1249843538591526,12.199999809265135,1.2564116358229864,12.100000381469727,1.7878796636129515,11.949999809265135,0.016666650772094505
9118,2009-04-07,11.920000076293945,12.029999732971193,11.760000228881836,11.850000381469727,3176200.0,-0.006666660308837891,-1.159996032714858,-0.9999999999999746,50.76922474997808,67.37335355363447,0.03334380914114732,-0.20617016183427594,-0.4988208237857741,-1.2714023892221462,25.766150515693155,0.26999950408935725,0.5906248697620597,0.12200012207031286,-0.6163508579498913,0.860351102090517,-0.24717536793978923,0.49117561208041494,-0.34911212501526023,48.71798006819985,-16.15226212601813,0.3691754900101021,4,0.009999752044677734,-0.5600004196166992,-0.8275003433227539,-0.8249998092651367,-0.36999988555908025,1,0.010906049799400463,-1.8800048828125,12.0,-2.1249843538591526,12.199999809265135,1.2564116358229864,12.100000381469727,0.010906049799400463
9119,2009-04-08,12.109999656677244,12.170000076293945,11.899999618530273,11.90999984741211,2163500.0,0.015939562010671704,-1.4545466367849076,2.857152588555833,54.0669908857862,65.07080463882794,-0.1417796751288254,-0.3079995178145687,-0.6956076816365648,-1.4364802143731392,26.714295508561612,0.2700004577636719,0.5085392812671738,0.24599971771240092,-0.33141378477409056,0.8234132201988924,-0.04270703353084393,0.5347064689556458,-0.5241294705276491,62.499957425212614,-0.5878667836246194,0.2887067512432455,4,-0.17999982833862127,-0.7499999999999982,-1.017499923706053,-1.0149993896484357,-0.8699998855590803,2,-0.019818313618682137,-1.159996032714858,11.920000076293945,-1.8800048828125,12.0,-2.1249843538591526,12.199999809265135,-0.019818313618682137
9120,2009-04-09,12.220000267028807,12.300000190734865,12.079999923706055,12.300000190734865,2486000.0,0.009083452805129566,4.500011920940124,-0.40000000000002134,59.615403131629535,63.20642267273894,-0.25158685839237194,-0.3459522849587593,-0.813836322939343,-1.5350368537147911,27.58386772341891,0.22000026702881037,0.4584858283477775,0.2990003108978261,-0.16683913435351627,0.7648397561491684,0.06608058827215402,0.5319200335234981,-0.6194474907057188,82.1429422924303,18.099924971253543,0.23291972262567154,4,-0.29000043869018377,-0.8600006103515607,-1.1275005340576154,-1.1249999999999982,-1.02000045776367,3,-0.025368282556680444,-1.4545466367849076,12.109999656677244,-1.159996032714858,11.920000076293945,-1.8800048828125,12.0,-0.025368282556680444
9121,2009-04-13,12.06999969482422,12.270000457763672,12.0,12.1899995803833,2869500.0,-0.012275005640491554,-1.0769323879704653,1.4999999999999112,46.48648230675854,60.35701300392582,-0.08374220017228318,-0.140959366967488,-0.6691407697474236,-1.3781804870948484,28.013557570652626,0.2700004577636719,0.398911384285384,0.10949974060058842,-0.24912188543174274,0.4681213666329196,-0.06981107241557716,0.288810553616754,-0.45505798013111054,57.407312563247295,-2.1261817683766466,0.17931081301616542,4,-0.13999986648559748,-0.6299996376037615,-0.9774999618530291,-0.9749994277954119,-0.6799993515014648,0,-0.011598955525116916,4.500011920940124,12.220000267028807,-1.4545466367849076,12.109999656677244,-1.159996032714858,11.920000076293945,-0.011598955525116916
9122,2009-04-14,11.800000190734865,12.0600004196167,11.800000190734865,12.050000190734865,4031900.0,-0.02236947066412398,-1.0800018310546733,2.0833353201567513,44.102572379032445,57.28127145471589,0.21340175940341588,0.165068896181241,-0.4057587917043026,-1.0985144836915293,27.688884021939543,0.26999950408935547,0.33092149486983935,-0.1779997825622548,-0.4570657994082019,0.10106623428369232,-0.31753279098522924,-0.038466774139280346,-0.17095731643913226,7.407400866431142,-48.27556584896026,0.13953300842297392,4,0.129999637603758,-0.35000038146972656,-0.7075004577636737,-0.7049999237060565,-0.6300001144409215,1,0.01610165909425021,-1.0769323879704653,12.06999969482422,4.500011920940124,12.220000267028807,-1.4545466367849076,12.109999656677244,0.01610165909425021
9123,2009-04-15,11.81999969482422,12.25,11.770000457763672,12.25,4468200.0,0.0016948732005155343,1.2325544259328258,1.720001220703118,47.311815827928356,54.81516918694198,0.21262681647887938,0.1520789536437377,-0.4390498295673364,-1.1057589797007061,27.170963983829743,0.4799995422363281,0.26857445097741994,-0.15750026702880682,-0.43771628198922663,0.122715747931613,-0.2976082745090167,-0.01739225954859691,-0.17713768411791797,9.433823066334684,-44.23692227685413,0.14010800748021032,4,0.22000026702880682,-0.34999990463257014,-0.7274999618530291,-0.7249994277954119,-0.8299999237060565,2,-0.012690323384353164,-1.0800018310546733,11.800000190734865,-1.0769323879704653,12.06999969482422,4.500011920940124,12.220000267028807,-0.012690323384353164
9124,2009-04-16,11.989999771118164,12.079999923706055,11.8100004196167,11.84000015258789,2844300.0,0.014382409533257645,-1.5714350590372388,-0.34883607459058713,48.42104047948765,52.550022582650996,0.054643811464746506,-0.010588153306295922,-0.6158043906619586,-1.2537427648998882,26.102982969644923,0.26999950408935547,0.22812350429033934,0.007499837875366566,-0.2696947125199838,0.2846943882707169,-0.1310974373223086,0.14609711307304174,-0.33359500672950304,41.50932532006572,-9.722137659261364,0.13859727519767545,4,0.05000019073486328,-0.5099997520446777,-0.7925000190734863,-0.8949995040893555,-0.9899997711181641,3,-0.03669721340972687,1.2325544259328258,11.81999969482422,-1.0800018310546733,11.800000190734865,-1.0769323879704653,12.06999969482422,-0.03669721340972687
9125,2009-04-17,11.9399995803833,12.119999885559082,11.93000030517578,12.050000190734865,2205900.0,-0.004170157772254934,-1.923089337852259,-0.7333392673219604,51.11111111111112,50.698754620225216,0.08891103493367503,0.04154191290428244,-0.5658642163172267,-1.1659860444240309,25.250271737139364,0.18999958038330256,0.18264081494809403,-0.042500352859496715,-0.31969490325484706,0.23469419753585363,-0.1810976280571719,0.09609692233817846,-0.2703229173859292,33.99982452392578,-17.535362880200736,0.13859727519767545,4,0.09000062942504883,-0.45999956130981445,-0.742499828338623,-0.8449993133544922,-0.6299991607666016,4,-0.05862645174755232,-1.5714350590372388,11.989999771118164,1.2325544259328258,11.81999969482422,-1.0800018310546733,11.800000190734865,-0.05862645174755232
9126,2009-04-20,11.75,11.970000267028807,11.729999542236328,11.8100004196167,8323400.0,-0.015912863237906527,-3.7999504095976144,0.5454553336107555,49.46235291101596,50.14966597585865,0.23285220403758977,0.23824326102308468,-0.38748269734511176,-0.9510864822997629,24.045344910701274,0.2400007247924787,0.1340447574221848,-0.22899994850158656,-0.5164130137139757,0.058413116710802626,-0.37270648110778204,-0.08529341589539108,-0.06731687636609074,3.8462384917287165,-48.78772317603263,0.14370653260619473,4,0.2649998664855957,-0.06500005722045898,-0.5525002479553223,-0.6549997329711914,-0.7700004577636719,0,-0.04680852687105219,-1.923089337852259,11.9399995803833,-1.5714350590372388,11.989999771118164,1.2325544259328258,11.81999969482422,-0.04680852687105219
9127,2009-04-21,11.81999969482422,11.9399995803833,11.710000038146973,11.710000038146973,3502600.0,0.005957420836103955,-3.181822910796494,-1.8333147897957858,49.46235291101601,50.004457993751764,0.15045642678703786,0.14578996106199327,-0.47561894151952977,-1.0006358589857829,22.599705352643845,0.22999954223632812,0.07626166986571548,-0.14000024795532084,-0.4159101953631712,0.1359096994525295,-0.277955221659246,-0.002045274251395668,-0.12457023976650561,20.370308231093293,-32.74128469459197,0.13795497370392515,4,0.18500041961669744,-0.03999996185302912,-0.6324999332427996,-0.6249995231628436,-0.6899995803833026,1,-0.03637896468726254,-3.7999504095976144,11.75,-1.923089337852259,11.9399995803833,-1.5714350590372388,11.989999771118164,-0.03637896468726254
9128,2009-04-22,11.899999618530273,12.109999656677244,11.630000114440918,11.739999771118164,6770500.0,0.006768183229402647,-1.526318959589207,1.4545486071976392,48.63387380119687,49.400778317686274,0.07523259393760107,0.0585534576677631,-0.5693311979891789,-1.0580756074097906,21.493867613102733,0.47999954223632635,0.01344823383925231,-0.053500318527222035,-0.32859072947137413,0.22159009241693006,-0.19104552399929808,0.08404488694485401,0.4200000762939471,55.101965348519464,4.190202325046357,0.13754520547207572,4,0.06500053405761719,-0.11999988555908203,-0.6349997520446777,-0.6699995994567871,-0.5599994659423828,2,-0.06134450131406721,-3.181822910796494,11.81999969482422,-3.7999504095976144,11.75,-1.923089337852259,11.9399995803833,-0.06134450131406721
9129,2009-04-23,11.609999656677244,11.920000076293945,11.579999923706055,11.899999618530273,3679700.0,-0.02436974547473525,1.0606015068014139,-1.8125014901175516,37.56342302558986,46.95055830590409,0.3205590562117937,0.34165500518230374,-0.28315618306933743,-0.7495275119094433,20.6263860935787,0.3400001525878906,-0.008587463319342348,-0.32800025939941513,-0.6430675626056122,-0.012932956193218104,-0.48553391100251275,-0.1704666077963175,0.6962000465393103,5.555506498230958,-40.95017468539791,0.1575336516030982,4,0.31500053405761896,0.31500005722046254,-0.29499983787536443,-0.24999952316284002,0.2600002288818377,3,-0.05340223117082532,-1.526318959589207,11.899999618530273,-3.181822910796494,11.81999969482422,-3.7999504095976144,11.75,-0.05340223117082532
9130,2009-04-24,11.59000015258789,11.770000457763672,11.5,11.65999984741211,4258500.0,-0.0017226102222881456,-1.160003662109375,0.24137828976575634,33.862429590772436,45.547885781905634,0.27021060045478507,0.34301188089714074,-0.2631019505857104,-0.7141012926962098,19.615984423284793,0.2700004577636719,-0.017977075488484928,-0.3249997615814202,-0.6712579398152574,0.02125841665241701,-0.4981288506983397,-0.1518706724645007,0.6871515594482442,14.754131679046242,-25.818438313718875,0.1731290891169186,4,0.2849998474121094,0.31999969482421875,-0.14750003814697266,-0.07500028610229492,0.26000022888183594,4,-0.05090596590338714,1.0606015068014139,11.609999656677244,-1.526318959589207,11.899999618530273,-3.181822910796494,11.81999969482422,-0.05090596590338714
9131,2009-04-27,11.75,11.970000267028807,11.399999618530273,11.399999618530273,4713400.0,0.013804990966836517,-2.2571430128446064,-5.000027247956403,43.24323767026965,45.45240414759866,0.06710168634739055,0.1804500179783446,-0.42602240488370136,-0.847528113095974,18.740602578532027,0.5700006484985334,-0.04842225900063113,-0.1574999332427982,-0.5115367784853788,0.1965369119997824,-0.3345183558640876,0.01951848937849121,0.48052260931396695,49.29582572744539,10.594457635577783,0.1770184226212903,4,0.07499980926513672,0.1099996566772461,-0.5199999809265137,-0.2350001335144043,-0.05000019073486506,0,-0.037446772798578776,-1.160003662109375,11.59000015258789,1.0606015068014139,11.609999656677244,-1.526318959589207,11.899999618530273,-0.037446772798578776
9132,2009-04-28,11.869999885559082,12.020000457763672,11.619999885559082,11.670000076293945,3937800.0,0.010212756217794272,-1.6666687859415779,0.5714274036653751,48.677242536735406,45.604118226355,-0.046851459267752915,0.07201838177060615,-0.5440625445084635,-0.9449372263477258,18.550635351549555,0.40000057220458984,-0.10221261654852043,-0.04250001907348633,-0.39114403010707655,0.3061439919601039,-0.21682202459028233,0.13182198644330967,0.29408088449218894,66.19721715163034,27.574718077341586,0.17432200551679525,4,-0.1100001335144043,-0.010000228881835938,-0.6299998760223389,-0.35500001907348633,-0.1400003433227539,1,-0.07497896814687577,-2.2571430128446064,11.75,-1.160003662109375,11.59000015258789,1.0606015068014139,11.609999656677244,-0.07497896814687577
9133,2009-04-29,12.0600004196167,12.239999771118164,11.899999618530273,11.979999542236328,4393300.0,0.016006784826406717,-1.8333260483431946,0.4000047683761295,48.67726843367273,45.63258799904223,-0.22264075311721676,-0.10609473975222272,-0.708900467693411,-1.1166012911955523,17.988128145669545,0.36999988555908203,-0.11039217378893618,0.13650050163269078,-0.21636901429575772,0.4893700175611393,-0.03993425633153258,0.31293525959691415,-0.6600008010864258,78.57150966616864,41.19432902558446,0.1764347579642239,4,-0.24000072479248047,-0.20000076293945312,-0.8000004291534424,-0.5450005531311035,-0.28000068664550604,2,-0.07711445048236065,-1.6666687859415779,11.869999885559082,-2.2571430128446064,11.75,-1.160003662109375,11.59000015258789,-0.07711445048236065
9134,2009-04-30,12.020000457763672,12.239999771118164,11.779999732971193,12.06999969482422,6135300.0,-0.0033167463069042613,1.3589782464102573,-0.6249836089024743,44.50549594504739,44.89863075836848,-0.1988487293094341,-0.06385552038313591,-0.6398153219049973,-1.0485713472637812,17.88579603112119,0.4600000381469709,-0.09314012406558625,0.09300050735473597,-0.26235560993143636,0.4483566246409083,-0.08467755128835108,0.27067856599782303,-0.6032008361816406,73.80961031057987,40.35609652847779,0.17767805864308636,4,-0.20000076293945312,-0.16000080108642578,-0.760000467300415,-0.5050005912780762,-0.3100004196166992,3,-0.0565724026022455,-1.8333260483431946,12.0600004196167,-1.6666687859415779,11.869999885559082,-2.2571430128446064,11.75,-0.0565724026022455
9135,2009-05-01,12.0,12.210000038146973,11.890000343322756,12.050000190734865,6005200.0,-0.001663931530947127,-1.370372463486587,1.0000190737773709,47.92900142881967,44.728258371457784,-0.18935484562187277,-0.054526572947168006,-0.5852043513294642,-1.0045241055157987,17.15175964522152,0.319999694824217,-0.0847861166113848,0.07800006866455078,-0.2698414597476688,0.4258415970767704,-0.09592069554155813,0.2519208328706597,-0.5667363754272454,71.42860386646745,39.31120678693616,0.1739207642061094,5,-0.18000030517578125,-0.1400003433227539,-0.6324999332427979,-0.4850001335144043,-0.4300003051757795,4,-0.010833342870076534,1.3589782464102573,12.020000457763672,-1.8333260483431946,12.0600004196167,-1.6666687859415779,11.869999885559082,-0.010833342870076534
9136,2009-05-04,12.199999809265135,12.220000267028807,11.960000038146973,12.100000381469727,4713800.0,0.016666650772094505,2.7142798754777564,-1.9999809265863246,62.34567537846759,46.159738645619065,-0.35627552428598186,-0.2682813041794514,-0.7436874918842538,-1.1801877094999433,16.38752462391917,0.26000022888183416,-0.08649752183030657,0.2779998779296857,-0.06984165048253388,0.6258414063419053,0.10407911372357681,0.45192064213579464,-0.7506014617614714,93.54839205865993,55.896812916181446,0.1739207642061094,5,-0.3800001144409162,-0.34000015258788885,-0.7849998474121076,-0.6849999427795392,-0.4899997711181623,0,-0.028688478136664086,-1.370372463486587,12.0,1.3589782464102573,12.020000457763672,-1.8333260483431946,12.0600004196167,-0.028688478136664086
9137,2009-05-05,12.199999809265135,12.3100004196167,12.15999984741211,12.15999984741211,7262500.0,0.0,-6.500035762820971,0.40000190735953617,61.87500782311234,47.630975759165224,-0.33157225211535213,-0.2661765818910826,-0.690998714487959,-1.152570686699205,16.187136418127103,0.15000057220458984,-0.09074223882757515,0.2679998874664289,-0.10018774703552147,0.6361875219683792,0.08390607021545371,0.45209370471740407,-0.7347894332891816,79.24519474724025,36.45351631059173,0.18409381725097523,5,-0.3449997901916486,-0.34000015258788885,-0.7849998474121076,-0.6849999427795392,-0.14999961853026988,1,-0.040983607198115,2.7142798754777564,12.199999809265135,-1.370372463486587,12.0,1.3589782464102573,12.020000457763672,-0.040983607198115
9138,2009-05-06,12.050000190734865,12.1899995803833,11.949999809265135,12.15999984741211,4501800.0,-0.012295050891423354,1.8235412915061049,-2.749994039529916,51.898748693978455,49.223789722319516,-0.17663219332528435,-0.1116633557643194,-0.506375474945969,-0.9814537555623257,16.14984669751363,0.25,-0.07979809397673243,0.1115002632141131,-0.2603670597979715,0.4833675862261977,-0.0744333982919283,0.2974339247201545,-0.5509982130132816,50.94341659679079,7.659489908852414,0.18593366150604224,5,-0.19500017166137873,-0.19000053405761896,-0.5625002384185809,-0.5350003242492694,0.25,2,-0.026556069994470466,-6.500035762820971,12.199999809265135,2.7142798754777564,12.199999809265135,-1.370372463486587,12.0,-0.026556069994470466
9139,2009-05-07,11.869999885559082,12.130000114440918,11.81999969482422,12.109999656677244,6055400.0,-0.014937784425446243,1.2142832814490239,2.181822910796513,47.953224201701666,50.789433567978314,0.04931351980950183,0.05210639027614228,-0.29699785081248287,-0.7768573061807516,15.638473089317204,0.31000041961669744,-0.0773480282146135,-0.056500053405761363,-0.42047093346738507,0.30747082665586234,-0.23848549343657233,0.1254853866250496,-0.33855797016169475,10.204105464545425,-32.83919213446738,0.18198544003081168,5,-0.014999866485595703,-0.010000228881835938,-0.38249993324279785,-0.35500001907348633,0.2399997711181623,3,-0.007582152776377193,1.8235412915061049,12.050000190734865,-6.500035762820971,12.199999809265135,2.7142798754777564,12.199999809265135,-0.007582152776377193
9140,2009-05-08,11.90999984741211,12.0600004196167,11.829999923706055,11.890000343322756,3996100.0,0.003369836751362598,-2.2857133125796145,-0.08333134650993926,55.128201993180014,52.1099851594128,0.06646901037239061,-0.012973999380562873,-0.3146094742533734,-0.7930561917668975,14.823985554984864,0.23000049591064453,-0.07785528169887357,-0.0010000705718997693,-0.3377273863695507,0.33572724522575115,-0.16936372847072434,0.1673635873269248,-0.34741559184594983,18.36735091075733,-28.409956490192968,0.16836365789882538,5,0.05500030517578125,-0.05000019073486328,-0.4199998378753662,-0.39499998092651367,0.06000041961669744,4,-0.016792595451509906,1.2142832814490239,11.869999885559082,1.8235412915061049,12.050000190734865,-6.500035762820971,12.199999809265135,-0.016792595451509906
9141,2009-05-11,11.93000030517578,12.079999923706055,11.779999732971193,11.789999961853027,2887000.0,0.0016792995818564194,-2.7499836088048153,7.000190739593304,53.6424037641708,52.66166974023896,0.08346385128844425,-0.046378482328742976,-0.3134618762929158,-0.782670460094204,14.161462437097189,0.3000001907348615,-0.026885675149735278,0.026000356674192204,-0.30253072779390244,0.35453144114228685,-0.13826518555985423,0.19026589890823864,-0.3375194030475992,28.301958088766593,-20.91447481766018,0.1642655422340473,5,0.11499977111816584,-0.07000064849853338,-0.2850005626678449,-0.41500043869018377,0.13000011444091975,0,-0.030176077212284214,-2.2857133125796145,11.90999984741211,1.2142832814490239,11.869999885559082,1.8235412915061049,12.050000190734865,-0.030176077212284214
9142,2009-05-12,11.989999771118164,12.0600004196167,11.890000343322756,12.0,4242100.0,0.005029292909267902,1.6153643005956475,-0.07143003113057904,53.02013981251656,53.14421100455493,0.04724474746985585,-0.0963539361085175,-0.3489233849950075,-0.8162568285565595,14.090330753034538,0.17000007629394354,0.03915228780119051,0.07649984359741246,-0.25035284390013146,0.4033525310949564,-0.08692650015136039,0.23992618734618532,-0.3688180882904426,51.21954056141178,2.6340879033079574,0.1634263437487722,5,0.05500030517578125,-0.13499975204467773,-0.3450000286102295,-0.47499990463256836,0.23000049591064275,1,-0.02335277216982623,-2.7499836088048153,11.93000030517578,-2.2857133125796145,11.90999984741211,1.2142832814490239,11.869999885559082,-0.02335277216982623
9143,2009-05-13,11.670000076293945,12.130000114440918,11.630000114440918,11.989999771118164,5457500.0,-0.02668888247980139,-1.5000023841880648,31.999237078008775,51.973698657640284,53.97401130595415,0.34207828126672624,0.22327964021161506,0.0007836290444238614,-0.46904158643959093,13.687900344671444,0.5,0.06685501341411815,-0.23599987030029368,-0.5784001028832009,0.10640036228261351,-0.4071999865917473,-0.06479975400884008,0.6400003433227539,7.999992370605469,-44.127070917738784,0.17120011629145326,5,0.3000001907348633,0.18499994277954102,-0.025000333786010742,-0.1550002098083496,0.38000011444091975,2,0.0325621347006535,1.6153643005956475,11.989999771118164,-2.7499836088048153,11.93000030517578,-2.2857133125796145,11.90999984741211,0.0325621347006535
9144,2009-05-14,11.550000190734865,11.81999969482422,11.449999809265135,11.739999771118164,3861500.0,-0.010282766475969818,1.1142885169250207,0.5937492549412242,48.76543318892824,54.06694816818843,0.4340415438512011,0.32530422777283974,0.1448732186208339,-0.32097027877724216,13.460901535949207,0.3699998855590856,0.07131213024700145,-0.33399977684020854,-0.70869403554663,0.04069448186621294,-0.5213469061934202,-0.1466526474869969,0.746400222778318,14.705931851586387,-40.40744256878218,0.18734712935321077,5,0.3299999237060529,0.30499982833862127,0.09499955177306951,-0.035000324249269354,0.42000007629394176,3,0.06493506386273751,-1.5000023841880648,11.670000076293945,1.6153643005956475,11.989999771118164,-2.7499836088048153,11.93000030517578,0.06493506386273751
9145,2009-05-15,11.239999771118164,11.520000457763672,11.210000038146973,11.489999771118164,2395300.0,-0.02683986272704786,-1.000006152748125,1.3157923796234607,35.59321759932756,51.0944528593951,0.6983362021190356,0.6115268397178841,0.485851556874751,0.013188830802411289,13.358918357599078,0.3400001525878924,0.05252210971591964,-0.6090002059936523,-1.0800528458980079,-0.1379475660892968,-0.8445265259458292,-0.37347388604147547,1.0225446182250977,3.2608402699312733,-50.416041759871845,0.23552631995217752,5,0.5200004577636719,0.5200004577636719,0.4049999713897705,0.27500009536743164,0.5100002288818359,4,0.07740212662589152,1.1142885169250207,11.550000190734865,-1.5000023841880648,11.670000076293945,1.6153643005956475,11.989999771118164,0.07740212662589152
9146,2009-05-18,11.199999809265137,11.399999618530273,11.029999732971193,11.31999969482422,3222700.0,-0.0035587155398179027,1.642858845848605,0.47999954223633523,30.17751879979275,47.572509634581806,0.6499141635613714,0.6410778724742023,0.5473319494106494,0.07863751926317342,14.065897735699767,0.36999988555908025,0.042112132518237644,-0.6215001583099369,-1.174055087671901,-0.06894522894797284,-0.8977776229909189,-0.34522269362895486,0.9993919190063476,15.454547030865957,-35.12509416955264,0.2762774646809823,5,0.4099998474121094,0.4700002670288086,0.44499993324279785,0.315000057220459,0.6500005722045898,0,0.06875004204256241,-1.000006152748125,11.239999771118164,1.1142885169250207,11.550000190734865,-1.5000023841880648,11.670000076293945,0.06875004204256241
9147,2009-05-19,11.390000343322756,11.539999961853027,11.149999618530273,11.229999542236328,2193200.0,0.016964333686902533,-1.4374972060379383,-1.3333412806268776,30.17751879979282,45.15903964633897,0.3720579756630933,0.4397577368216208,0.38791012686101745,-0.07944158590552597,14.677823133683066,0.3900003433227539,0.027056430197488268,-0.40999965667724503,-0.9952931440325248,0.17529383067803472,-0.7026464003548849,-0.11735291299960515,0.7158400253247059,32.727316864250625,-13.72034622614082,0.2926467436776399,5,0.189999580383299,0.27999973297118963,0.29499959945678533,0.12499952316284002,0.6700000762939435,1,0.058823534337004935,1.642858845848605,11.199999809265137,-1.000006152748125,11.239999771118164,1.1142885169250207,11.550000190734865,0.058823534337004935
9148,2009-05-20,11.170000076293944,11.56999969482422,11.170000076293944,11.539999961853027,3065500.0,-0.019315211624008843,-1.162160768919485,-2.3124877066035507,27.272727272727252,42.861206654230706,0.5074686466041971,0.634811259140216,0.6359184074284006,0.17423930834373458,14.833363509352655,0.399999618530277,-0.042113993401887484,-0.5934999465942408,-1.2403473993172192,0.05334750612873762,-0.9169236729557291,-0.27007622023275246,0.8497730414994162,17.721563301644334,-24.221326500696765,0.3234237263614888,5,0.40999984741211115,0.5000000000000018,0.5199997425079363,0.34499979019165217,0.8099994659423846,2,0.09400180694387594,-1.4374972060379383,11.390000343322756,1.642858845848605,11.199999809265137,-1.000006152748125,11.239999771118164,0.09400180694387594
9149,2009-05-21,10.989999771118164,11.15999984741211,10.979999542236328,11.100000381469727,3039300.0,-0.016114619869859625,-1.7692127116405998,0.29729903885064024,25.123155486444205,39.527312597926716,0.6140919333723023,0.8073757244210178,0.8391887670286842,0.382425332463999,15.340121006219936,0.1900005340576154,-0.12194259216265024,-0.7425002574920647,-1.4741854807021717,-0.010815034281957736,-1.1083428690971182,-0.3766576458870112,0.9505914758894232,1.6949536094138895,-35.009662838569106,0.3658426116050535,5,0.565000057220459,0.6550002098083496,0.7650001049041748,0.5250000953674316,1.2100000381469709,3,0.09645135957167117,-1.162160768919485,11.170000076293944,-1.4374972060379383,11.390000343322756,1.642858845848605,11.199999809265137,0.09645135957167117
9150,2009-05-22,11.0,11.100000381469727,10.890000343322754,10.979999542236328,2254000.0,0.0009099389526938673,-1.1000123978370542,-0.1818213344430573,17.391329136132356,35.49941541703356,0.5156605990434215,0.7914878156288374,0.8437055783287359,0.40111479549714346,16.225808173288563,0.21000003814697266,-0.17788691559080405,-0.7030000209808343,-1.503239535270998,0.09723949330932946,-1.103119778125917,-0.3028802638357515,0.8445320765304611,16.176435526646063,-12.786853786279828,0.40011975714508224,5,0.5100002288818359,0.6000003814697266,0.7599999904632568,0.5149998664855957,1.0799999237060547,4,0.08818184245716432,-1.7692127116405998,10.989999771118164,-1.162160768919485,11.170000076293944,-1.4374972060379383,11.390000343322756,0.08818184245716432
9151,2009-05-26,11.3100004196167,11.43000030517578,10.9399995803833,11.020000457763672,2681100.0,0.028181856328790778,-1.1777726915341515,14.49966622162884,29.30235446496698,32.864105933972496,0.1212110333713472,0.47098102305809775,0.5456761627041473,0.11854486669031417,16.170724477408733,0.4900007247924787,-0.2101249007332786,-0.3709996223449714,-1.1897766677906496,0.4477774231007068,-0.7803881450678105,0.038388900377867685,0.41998784892883734,61.764776005531154,37.54407560726938,0.4093885227228393,5,0.19999980926513672,0.28999996185302734,0.44499969482421875,0.20499944686889648,1.0299997329711914,1,0.03890358656575654,-1.1000123978370542,11.0,-1.7692127116405998,10.989999771118164,-1.162160768919485,11.170000076293944,0.03890358656575654
9152,2009-05-27,10.979999542236328,11.369999885559082,10.979999542236328,11.34000015258789,3608400.0,-0.02917779532598419,-1.166664900606112,-1.241381578298316,27.038640135724492,30.093543875981847,0.32729538960323623,0.7703846095499856,0.8785797721730706,0.4669908866163972,15.982450612488952,0.3900003433227539,-0.2728137913609068,-0.6565004825592045,-1.5271271192424205,0.2141261541240116,-1.0918138009008125,-0.22118716421759643,0.6491901752824738,13.23518893287946,-7.2911018281929145,0.4353133183416083,5,0.3750004768371582,0.6200008392333984,0.8700003623962402,0.5350003242492676,1.0900001525878924,2,0.07923505241387319,-1.1777726915341515,11.3100004196167,-1.1000123978370542,11.0,-1.7692127116405998,10.989999771118164,0.07923505241387319
9153,2009-05-28,11.130000114440918,11.170000076293944,10.920000076293944,10.989999771118164,3615400.0,0.013661254868690076,1.2727245141685855,-0.3888891832323147,33.913069798916,28.443281277091597,0.10352743335275605,0.576706418059862,0.721034386152061,0.33106612869539376,15.298796383437299,0.25,-0.33697095241314123,-0.45999989509582484,-1.3347209710942352,0.4147211809025855,-0.8973604330950309,-0.022639357096618795,0.4104868781743587,44.44440519858517,21.67833136687959,0.43736053799920543,5,0.09999990463256836,0.4700002670288086,0.7624998092651367,0.38499975204467773,0.9899997711181641,3,0.08355797804252729,-1.166664900606112,10.979999542236328,-1.1777726915341515,11.3100004196167,-1.1000123978370542,11.0,0.08355797804252729
9154,2009-05-29,11.34000015258789,11.43000030517578,11.0,11.15999984741211,3599100.0,0.018867927761698988,1.3888865341414964,1.2857133125796145,38.46155925167165,28.76198590512983,-0.15577519439116116,0.3300734462572059,0.5038399064691568,0.1323544829334189,14.702465591408387,0.4300003051757795,-0.40638356199983505,-0.21599984169006348,-1.0730302208147258,0.6410305374345988,-0.6445150312523946,0.21251534787226767,0.12242844211228388,83.33330389893905,57.531836079542906,0.428515189562331,5,-0.1100001335144043,0.26000022888183594,0.5324997901916504,0.17499971389770508,0.5399999618530273,4,0.05643733518842886,1.2727245141685855,11.130000114440918,-1.166664900606112,10.979999542236328,-1.1777726915341515,11.3100004196167,0.05643733518842886
9155,2009-06-01,11.869999885559082,11.899999618530273,11.4399995803833,11.449999809265135,3688300.0,0.04673718922748349,-1.0909067264301846,2.333329801212234,48.99328236193579,30.852626300923504,-0.6559964734874733,-0.22152250673182827,-0.028955830093957857,-0.3885891660741123,14.334630403258721,0.5599994659423828,-0.4422462208458935,0.32049989700317383,-0.5242355036348698,1.1652352976412175,-0.101867803315848,0.7428675973221956,-0.9799995422363281,96.93880132813808,68.5019530149163,0.4223677003190218,6,-0.47499990463256836,-0.26999950408935547,0.05500006675720215,-0.35500001907348633,-0.09000015258788885,0,0.027801173284553116,1.3888865341414964,11.34000015258789,1.2727245141685855,11.130000114440918,-1.166664900606112,10.979999542236328,0.027801173284553116
9156,2009-06-02,11.850000381469727,11.960000038146973,11.760000228881836,11.880000114440918,2486600.0,-0.001684878204058493,1.1052657996576805,-0.07142792267065061,47.61905997633333,32.79057532053911,-0.5968647644871456,-0.24146874665195028,-0.00817382627599983,-0.35668384336586456,13.97182858545902,0.19999980926513672,-0.4655969212833373,0.3180003643035896,-0.48338271652191267,1.1193834451290918,-0.08269117610916155,0.7186919047163407,-0.9398000526428216,89.42310954692218,61.229792483154256,0.4006915404127509,6,-0.4250001907348633,-0.25,0.042499542236328125,-0.33500051498413086,-0.039999961853027344,1,0.01940924344576289,-1.0909067264301846,11.869999885559082,1.3888865341414964,11.34000015258789,1.2727245141685855,11.130000114440918,0.01940924344576289
9157,2009-06-03,11.699999809265135,11.869999885559082,11.5600004196167,11.789999961853027,3030200.0,-0.012658275727919222,1.4799957275390625,3.0000317894268957,50.54151077667897,35.375995709867084,-0.4450702701416205,-0.13791871116265675,0.12863194564507552,-0.20047865113403063,13.119899459698905,0.3099994659423828,-0.439947120765531,0.19299979209899654,-0.5496867548739655,0.9356863390719585,-0.17834348138748446,0.5643430655854775,-0.7478074920654265,74.99997707513566,42.4243217175492,0.37134327348648116,6,-0.27499961853027166,-0.09999942779540838,0.14249992370605646,-0.5500001907348615,0.1700000762939471,2,0.05470088493642056,1.1052657996576805,11.850000381469727,-1.0909067264301846,11.869999885559082,1.3888865341414964,11.34000015258789,0.05470088493642056
9158,2009-06-04,11.729999542236328,11.779999732971193,11.65999984741211,11.75,1889800.0,0.0025640797829276085,1.9999999999999112,0.22222693171703034,53.35819288894294,38.5132220879225,-0.4327931568889749,-0.2035578084067673,0.09099441275659714,-0.22403632656629568,13.054225745419057,0.11999988555908381,-0.3979100724487026,0.23899955749511648,-0.46732976594116593,0.9453288809313989,-0.11416510422302473,0.5921642192132577,-0.7374949161987292,76.04161596132852,39.50340155064247,0.3531646617181416,6,-0.30499935150146484,-0.12999916076660156,0.08000016212463379,-0.5799999237060547,0.3900003433227539,3,0.028985521385883395,1.4799957275390625,11.699999809265135,1.1052657996576805,11.850000381469727,-1.0909067264301846,11.869999885559082,0.028985521385883395
9159,2009-06-05,11.779999732971193,11.899999618530273,11.630000114440918,11.779999732971193,2368900.0,0.004262591021835016,1.249998013176646,-0.0,61.15701046321323,43.37607556870926,-0.40113022164723944,-0.2747319480753152,0.03732611405338382,-0.2642045432672102,13.573014296930003,0.26999950408935547,-0.3663329634649841,0.2934997558593775,-0.40375126980113585,0.9907507815198908,-0.05512575697087918,0.6421252686896342,-0.7487952904492197,65.38458716942411,23.61927931640347,0.3486255128302567,6,-0.3399996757507342,-0.17999935150146662,0.05999994277953924,-0.6300001144409197,0.36999988555908025,4,0.028862492384974958,1.9999999999999112,11.729999542236328,1.4799957275390625,11.699999809265135,1.1052657996576805,11.850000381469727,0.028862492384974958
9160,2009-06-08,11.710000038146973,11.8100004196167,11.609999656677244,11.68000030517578,3421000.0,-0.005942249270880495,-1.3529358966447413,100.0,60.40815659237352,46.83227580508777,-0.24565936032268887,-0.2323992159457795,0.09857773646717938,-0.18084799103850813,14.095940013760261,0.2000007629394549,-0.305684446459777,0.2335000514984138,-0.44362317551733454,0.9106232785141621,-0.10506156200946037,0.572061665006288,-0.6416437717999983,37.49994039529838,-7.279822026845309,0.33856161350787445,6,-0.26999998092651367,-0.1099996566772461,0.12999963760375977,-0.5600004196166992,0.6899995803833008,0,0.01451751287277081,1.249998013176646,11.779999732971193,1.9999999999999112,11.729999542236328,1.4799957275390625,11.699999809265135,0.01451751287277081
9161,2009-06-09,11.56999969482422,11.670000076293945,11.31999969482422,11.420000076293945,8309500.0,-0.011955622789639686,-1.0000000000000102,5.0000317894265995,53.749982615329884,49.80020274726615,-0.07252654276578951,-0.1272776608775743,0.23285853146751379,-0.0297660049866888,14.587925246224964,0.39000034332275213,-0.21946945333092138,0.11149973869323837,-0.533228680872865,0.7562281582593418,-0.21086447108981332,0.43386394847629006,-0.4659776776052471,43.103453945745926,-3.068637483498506,0.32236420978305125,6,-0.12999963760376154,0.030000686645506036,0.2699999809265119,-0.4200000762939471,0.7600002288818342,1,0.01815039271270802,-1.3529358966447413,11.710000038146973,1.249998013176646,11.779999732971193,1.9999999999999112,11.729999542236328,0.01815039271270802
9162,2009-06-10,11.710000038146973,11.760000228881836,11.470000267028807,11.630000114440918,6442900.0,0.012100289283964338,2.2222163353537265,0.5333341810459863,61.63791739134191,52.8807413686468,-0.1096136384074402,-0.30496620792729345,0.09283843403487779,-0.16254823982281508,15.122413360909704,0.2899999618530291,-0.11151181291338119,0.2655000686645508,-0.34170149097414004,0.8727016283032416,-0.03810071115479374,0.5691008484838953,-0.5717389000908799,67.24144734894938,16.7488648282455,0.3036007798193451,6,-0.23000001907348633,-0.1099996566772461,0.12999963760375977,-0.5600004196166992,0.5799999237060547,2,0.008539742198459432,-1.0000000000000102,11.56999969482422,-1.3529358966447413,11.710000038146973,1.249998013176646,11.779999732971193,0.008539742198459432
9163,2009-06-11,12.050000190734865,12.149999618530273,11.739999771118164,11.760000228881836,8869800.0,0.029035025745541843,-1.4848409535561842,3.625002980235103,71.3709554922935,56.537340950938116,-0.34127663912702033,-0.6482754475550063,-0.24548769310995944,-0.49503631606545717,15.729704378966241,0.4399995803833008,-0.030761642225547448,0.586500215530398,-0.07202372433694215,1.2450241553977381,0.2572382455967279,0.9157621854640681,-0.8788694966751365,87.95187506175922,29.99429850950638,0.3292619699336702,6,-0.31500053405761896,-0.5100002288818377,-0.19250035285949885,-0.9000005722045916,0.10999965667724432,3,-0.014937784425446243,2.2222163353537265,11.710000038146973,-1.0000000000000102,11.56999969482422,-1.3529358966447413,11.710000038146973,-0.014937784425446243
9164,2009-06-12,12.300000190734865,12.369999885559082,11.899999618530273,11.989999771118164,5085000.0,0.020746887638410483,1.0888909610709978,1.0689671048088207,73.89704322630567,59.304425491423665,-0.4925799567766962,-0.8845581445647479,-0.49442029129925835,-0.736952258229465,15.980302656224355,0.4700002670288086,0.10045383121251916,0.7990002155303966,0.041722434980655976,1.5562779960801372,0.4203613252555254,1.1776391058052678,-1.0701373612069034,93.33336360870311,28.84773571502903,0.3786388902748705,6,-0.45500040054321467,-0.6700000762939471,-0.44250035285949885,-1.1500005722045916,0.13000011444091442,4,-0.014634170925572065,-1.4848409535561842,12.050000190734865,2.2222163353537265,11.710000038146973,-1.0000000000000102,11.56999969482422,-0.014634170925572065
9165,2009-06-15,12.109999656677244,12.329999923706055,11.970000267028807,12.279999732971193,2807700.0,-0.015447197651325295,1.666659602424461,-0.5483866005863635,65.38458716942367,61.27837295732259,-0.29609257587882176,-0.6598693560664604,-0.3103738773353566,-0.5448402620246071,15.57872916727659,0.35999965667724787,0.20564767905871228,0.5654996871948228,-0.22774750873638716,1.3587468831260328,0.16887608922921693,0.9621232851604287,-0.7889258626667939,75.23807793788382,9.97832524481558,0.3966235979656054,6,-0.2649998664855939,-0.47999954223632635,-0.2524998188018781,-0.9600000381469709,0.22000026702881037,0,0.0033030522697805598,1.0888909610709978,12.300000190734865,-1.4848409535561842,12.050000190734865,2.2222163353537265,11.710000038146973,0.0033030522697805598
9166,2009-06-16,11.970000267028807,12.18000030517578,11.81999969482422,12.170000076293945,4422800.0,-0.011560643568742313,2.272728849046564,1.1764689382804558,70.53942729699891,63.50036368180258,-0.15341426270380332,-0.4840428237059129,-0.1813019476412947,-0.4040010740672244,14.534521875189801,0.36000061035155895,0.28927999860085585,0.38700027465820064,-0.41057769029834823,1.1845782396147495,-0.011788707820073796,0.7857892571364751,-0.565012385694466,55.55557910307941,-15.612217317483413,0.398788982478274,6,-0.12500047683715643,-0.34000015258788885,-0.05750036239623846,-0.8200006484985334,0.719999313354494,1,0.03592308620793383,1.666659602424461,12.109999656677244,1.0888909610709978,12.300000190734865,-1.4848409535561842,12.050000190734865,0.03592308620793383
9167,2009-06-17,12.0600004196167,12.149999618530273,11.899999618530273,11.960000038146973,4199300.0,0.007518809572276908,-1.2727146622277707,-0.5000023841880603,69.78723732364122,65.32581306343573,-0.20895153539239253,-0.5494449386001321,-0.2749614730287746,-0.4983777393367923,13.999922201809124,0.25,0.3077954704295749,0.44350042343139684,-0.3759288948426853,1.262929741705479,0.03378576429435576,0.8532150825684379,-0.5778115779443791,50.7937445031282,-22.77311219806311,0.40971465913704086,6,-0.21500062942504883,-0.43000030517578125,-0.10750055313110352,-0.7000007629394531,0.8099994659423828,2,0.022388017802236204,2.272728849046564,11.970000267028807,1.666659602424461,12.109999656677244,1.0888909610709978,12.300000190734865,0.022388017802236204
9168,2009-06-18,12.220000267028807,12.239999771118164,12.050000190734865,12.050000190734865,2399900.0,0.013266985227616823,-1.2352881778097173,1.6999942779758939,69.13043568400201,66.21174919907892,-0.32646669512451965,-0.660618333852593,-0.4342578981460612,-0.6634648450802274,13.636830839916525,0.189999580383299,0.3381607133591249,0.5510002613067613,-0.2824050946360188,1.3844056172495414,0.13429758333537123,0.9677029392781513,-0.6667865418455463,72.72735154330418,0.37953113955724405,0.41670267797138993,6,-0.3750004768371564,-0.5900001525878888,-0.270000219345091,-0.8600006103515607,0.5599994659423864,3,0.005728289140311205,-1.2727146622277707,12.0600004196167,2.272728849046564,11.970000267028807,1.666659602424461,12.109999656677244,0.005728289140311205
9169,2009-06-19,12.050000190734865,12.31999969482422,11.960000038146973,12.31999969482422,3310400.0,-0.013911626233971908,1.6666690214224034,-1.5882316642170669,54.639181845978726,65.57075200503506,-0.12755289368768885,-0.42913597923049274,-0.2716405037339289,-0.4957601040805155,12.650213878028582,0.35999965667724787,0.3675839947240167,0.32800016403198384,-0.4570068547298636,1.1130071827938313,-0.06450334534893898,0.7205036734129067,-0.4314435727215393,45.09811621357823,-23.141948733191434,0.39250350938092365,6,-0.20500040054321467,-0.4200000762939471,-0.1375000476837176,-0.690000534057619,0.5799999237060529,4,0.009128602069385927,-1.2352881778097173,12.220000267028807,-1.2727146622277707,12.0600004196167,2.272728849046564,11.970000267028807,0.009128602069385927
9170,2009-06-22,11.970000267028807,12.09000015258789,11.899999618530273,11.949999809265135,2602200.0,-0.00663899771284393,-2.166653421282777,-0.07407590555074793,52.999995708467566,65.48742012649478,-0.0075917601388670874,-0.2874792627847018,-0.2036512739175489,-0.41982138469915853,11.316616067224091,0.1900005340576172,0.3859906045003143,0.19950022697448588,-0.5143176987109133,0.913318152659885,-0.1574087358682128,0.5564091898171846,-0.2913281876118212,30.000114440917258,-34.091472823044796,0.35690896284269924,6,-0.050000190734861505,-0.34000015258788885,-0.10250020027160467,-0.6100006103515607,0.6799993515014666,0,0.03842940918005122,1.6666690214224034,12.050000190734865,-1.2352881778097173,12.220000267028807,-1.2727146622277707,12.0600004196167,0.03842940918005122
9171,2009-06-23,11.75,11.989999771118164,11.720000267028807,11.920000076293945,3587500.0,-0.018379303435338668,-1.347826447514616,-8.499809269502194,51.20773369735735,64.32851082716317,0.26890491446385845,-0.034599094408566344,0.006369949019415344,-0.20280777674634365,10.971439876885276,0.26999950408935725,0.3741765582829153,-0.04250001907348633,-0.7228987438276668,0.6378987056806942,-0.3826993814505766,0.2976993433036039,0.619999885559082,4.999960263532521,-55.32777457778487,0.3401993623770903,6,0.2950000762939453,-0.11999988555908203,0.010000228881835938,-0.3900003433227539,1.2799997329711932,1,0.049361695634557945,-2.166653421282777,11.970000267028807,1.6666690214224034,12.050000190734865,-1.2352881778097173,12.220000267028807,0.049361695634557945
9172,2009-06-24,11.850000381469727,12.010000228881836,11.739999771118164,11.829999923706055,2838300.0,0.008510670763381079,-1.6999942779759294,-0.11764969875124819,52.80375622673191,62.26548868654522,0.21328077759947384,-0.06965030887365486,-0.09394898693478382,-0.3042856054816472,10.629439257837614,0.2700004577636719,0.37258553340085854,0.014000320434570668,-0.5487524458614512,0.5767530867305926,-0.2673760627134403,0.2953767035825816,0.5069995117187496,21.66670640313458,-35.158390801728174,0.281376383148011,6,0.19499969482421875,-0.2200002670288086,-0.21000051498413086,-0.49000072479248047,1.0899991989135742,2,0.07088600606520745,-1.347826447514616,11.75,-2.166653421282777,11.970000267028807,1.6666690214224034,12.050000190734865,0.07088600606520745
9173,2009-06-25,12.0600004196167,12.109999656677244,11.6899995803833,11.800000190734865,5832000.0,0.017721521636012483,1.3333421636829048,12.999713904253202,56.08696842012729,60.286591485858736,0.0054182347838764855,-0.2175590557170537,-0.3024786711136844,-0.5179100520942885,10.207312293920628,0.42000007629394354,0.4098910102321689,0.17750034332275355,-0.2842528189319502,0.6392535055774573,-0.053376237804599214,0.4083769244501063,0.2842594810485828,58.730281273321324,2.8644748341494193,0.23087658112735218,6,-0.050000667572021484,-0.43000030517578125,-0.4350004196166992,-0.6200003623962402,0.7799997329711914,3,0.0671641324841783,-1.6999942779759294,11.850000381469727,-1.347826447514616,11.75,-2.166653421282777,11.970000267028807,0.0671641324841783
9174,2009-06-26,11.979999542236328,12.140000343322756,11.890000343322756,12.050000190734865,1545400.0,-0.006633571691278095,-1.0000076294236637,-0.2692330264461078,55.84413922309887,59.226541714044856,0.039396387845592074,-0.09186246576545898,-0.22738719048276756,-0.43964051387199277,10.721301052033356,0.25,0.41596505878706935,0.06549949645996023,-0.32043639574811067,0.4514353886680311,-0.12746844964407522,0.2584674425639957,0.3380899456176749,64.44432670707387,5.996959190573918,0.19296794610403548,6,0.02500009536743164,-0.34999942779541016,-0.3549995422363281,-0.5299997329711896,0.9400005340576172,4,0.06677798174485794,1.3333421636829048,12.0600004196167,-1.6999942779759294,11.850000381469727,-1.347826447514616,11.75,0.06677798174485794
9175,2009-06-29,12.199999809265135,12.229999542236328,11.920000076293945,12.100000381469727,1666100.0,0.018363962891081886,2.8750201167067013,-1.4285500197544376,63.179906300589,58.40881715888821,-0.18606110005031162,-0.301321250005115,-0.44822975085896566,-0.6564379540112792,10.614561999507668,0.3099994659423828,0.37015536437339236,0.2689997673034643,-0.13663963425493364,0.6746391688618623,0.06618006652426445,0.4718194680826642,0.09296608229004022,94.44449350176838,32.6493966241611,0.20281970077919928,6,-0.19500017166137518,-0.569999694824217,-0.5999999046325666,-0.7300000190734846,0.7600002288818377,0,0.03524592720478781,-1.0000076294236637,11.979999542236328,1.3333421636829048,12.0600004196167,-1.6999942779759294,11.850000381469727,0.03524592720478781
9176,2009-06-30,12.079999923706055,12.25,11.890000343322756,12.1899995803833,2643400.0,-0.00983605634714424,2.1304250475799376,-1.1000028610393398,57.805898853459,57.07755732886797,-0.054553763375007946,-0.17202679215151662,-0.32435874258469966,-0.5385309918323475,10.310816393810024,0.3599996566772443,0.2845971027819303,0.137499904632568,-0.27149779700754095,0.546497606272677,-0.06699894618748559,0.3419987554526216,0.18884731540224564,69.64286626601022,8.184053984277966,0.20449885082005406,6,-0.07500028610229492,-0.434999942779541,-0.5249996185302734,-0.5999999046325684,0.6800003051757812,1,0.047185405498690436,2.8750201167067013,12.199999809265135,-1.0000076294236637,11.979999542236328,1.3333421636829048,12.0600004196167,0.047185405498690436
9177,2009-07-01,12.34000015258789,12.359999656677244,12.140000343322756,12.15999984741211,1526300.0,0.021523197891053503,1.0,-1.6363715179941565,56.33187172799395,55.65549466708929,-0.3024667692074807,-0.40224469145678654,-0.5796434538499593,-0.802646280201408,10.751968371621832,0.27999973297118963,0.24725305672943776,0.36550011634826696,-0.06327925328556461,0.7942794859820985,0.1511104315313503,0.5798898011651836,-0.6500005722045898,97.01499972955533,37.30015790828273,0.21438968481691617,7,-0.3150005340576172,-0.695000171661377,-0.7849998474121094,-0.8600001335144043,0.5699996948242188,2,0.05591568653575729,2.1304250475799376,12.079999923706055,2.8750201167067013,12.199999809265135,-1.0000076294236637,11.979999542236328,0.05591568653575729
9178,2009-07-02,12.06999969482422,12.31999969482422,12.050000190734865,12.18000030517578,2953800.0,-0.021880101655188944,-2.6000025431380633,-0.6111134658584976,45.02163930257164,54.586878828932946,-0.06256040919789108,-0.11116577536123451,-0.3105467148488277,-0.5364566422923929,11.085671610507173,0.28999996185302557,0.20082720589321568,0.07849965095520162,-0.3361924961652516,0.49319179807565483,-0.1288464226050241,0.28584572451542734,-0.3666001129150409,38.29779031309,-16.45548538133591,0.20734607356022638,7,-0.04500007629394709,-0.42499971389770685,-0.5924994945526141,-0.4649996757507342,0.860000610351559,3,0.07207952838077936,1.0,12.34000015258789,2.1304250475799376,12.079999923706055,2.8750201167067013,12.199999809265135,0.07207952838077936
9179,2009-07-06,12.119999885559082,12.220000267028807,11.989999771118164,11.989999771118164,2159700.0,0.004142517978380944,-2.5384660528921708,-1.1818126647246878,50.230419809687255,54.27914817351291,-0.11352532976045993,-0.14165047412117815,-0.35153925459565905,-0.5833093887262244,11.019771720584135,0.23000049591064275,0.1509529463427608,0.11149983406066966,-0.29447017074589965,0.517469838867239,-0.091485168342615,0.3144848364639543,-0.40346830215454155,48.93614430939674,-3.092681346973123,0.20298500240328443,7,-0.0950002670288086,-0.434999942779541,-0.7049996852874756,-0.5149998664855957,0.8599996566772461,0,0.059405963187069366,-2.6000025431380633,12.06999969482422,1.0,12.34000015258789,2.1304250475799376,12.079999923706055,0.059405963187069366
9180,2009-07-07,11.880000114440918,12.18000030517578,11.850000381469727,12.109999656677244,2604700.0,-0.01980196150035629,-1.275869326440534,-1.7692256904962633,48.017619849849,53.92469107934532,0.12557042110002925,0.11777676573786167,-0.10449019011320715,-0.3394500756305092,10.825670100154943,0.3299999237060529,0.08324039722363352,-0.13699994087219203,-0.5232968780287521,0.24929699628436808,-0.33014840945047297,0.05614852770608891,-0.15059916957092412,5.882308942298903,-43.81256948594249,0.19314846857828016,7,0.14499950408935547,-0.03500032424926758,-0.4649999141693115,-0.27500009536743164,1.1899995803833026,1,0.0875420834877636,-2.5384660528921708,12.119999885559082,-2.6000025431380633,12.06999969482422,1.0,12.34000015258789,0.0875420834877636
9181,2009-07-08,11.779999732971193,12.15999984741211,11.68000030517578,12.109999656677244,2359000.0,-0.00841754044666787,1.2325544259328343,1.4347851326024537,43.859641050780596,52.930900504239624,0.2573353438067496,0.24697924083998934,-0.0036152497470549605,-0.23852753290798212,11.483518990638427,0.4799995422363299,0.06620022576472451,-0.24750032424926616,-0.5917692268241304,0.09676857832559804,-0.41963477553669826,-0.07536587296183406,0.5799999237060511,14.705812229763323,-33.41044670988698,0.172134451287432,7,0.2400002479553187,0.06500005722045721,-0.28249955177307307,-0.17499971389770685,1.449999809265135,2,0.1001698074638373,-1.275869326440534,11.880000114440918,-2.5384660528921708,12.119999885559082,-2.6000025431380633,12.06999969482422,0.1001698074638373
9182,2009-07-09,11.8100004196167,11.869999885559082,11.579999923706055,11.84000015258789,2488500.0,0.0025467476507268216,5.444500958981043,0.0909083027483176,40.46513505337462,51.1951412412671,0.2470431978938059,0.23700587312873367,-0.036243282228813456,-0.26566586293064987,12.249092717347821,0.28999996185302734,0.058535202314351054,-0.2224996566772468,-0.5498414042236206,0.10484209086912699,-0.3861705304504337,-0.058828782904059906,0.5363992500305166,31.081157709428158,-13.346861582463116,0.1636708737731871,7,0.15999937057495117,0.03499937057495117,-0.2975001335144043,-0.2050004005432129,1.3999996185302734,3,0.08044028581803975,1.2325544259328343,11.779999732971193,-1.275869326440534,11.880000114440918,-2.5384660528921708,12.119999885559082,0.08044028581803975
9183,2009-07-10,11.869999885559082,11.899999618530273,11.640000343322756,11.729999542236328,2731900.0,0.005080394903519414,1.5999952316238528,-4.666719649044728,45.58823391915652,50.05559620749573,0.17573863360686204,0.17162933419545112,-0.10435228737642532,-0.31204637849441674,11.9674791039591,0.25999927520751775,0.07387555332494244,-0.15350017547607386,-0.4886215190933001,0.18162116814115237,-0.3210608472846861,0.014060496332538364,0.4457437942504878,45.31246973203269,0.9291759967822983,0.16756067180861306,7,0.09999990463256836,-0.02500009536743164,-0.3574995994567871,-0.2649998664855957,1.260000228881836,4,0.08761583587867428,5.444500958981043,11.8100004196167,1.2325544259328343,11.779999732971193,-1.275869326440534,11.880000114440918,0.08761583587867428
9184,2009-07-13,12.119999885559082,12.119999885559082,11.779999732971193,11.890000343322756,3552600.0,0.02106149978182792,1.9565289502927217,1.6428498443470967,53.39365207590035,48.96823462697477,-0.05846175183356905,-0.09754863314933004,-0.35843449025614404,-0.5449193567909099,10.945962778049774,0.34000015258788885,0.08541376400041933,0.10549983978271449,-0.20727883929887625,0.4182785188643052,-0.05088949975808177,0.26188917932351075,0.16631404400634686,89.99993642175292,41.988047306604685,0.1563893395407958,7,-0.15000009536743164,-0.27500009536743164,-0.6074995994567871,-0.5149998664855957,0.930000305175783,0,0.06683171842120306,1.5999952316238528,11.869999885559082,5.444500958981043,11.8100004196167,1.2325544259328343,11.779999732971193,0.06683171842120306
9185,2009-07-14,12.149999618530273,12.1899995803833,11.949999809265135,12.119999885559082,2683200.0,0.0024752255160445102,3.3636458215930203,0.13043388121340888,59.90096906416338,49.201020205941916,-0.10761695847444486,-0.13112064285015457,-0.3916072195897762,-0.5548890028086539,9.95701965414075,0.23999977111816584,0.07283391337561085,0.13349957466125417,-0.18234677159457213,0.4493459209170805,-0.024423598466658092,0.29142274778916644,0.10806175080078084,93.44262551377278,38.338070333189236,0.1579231731279128,7,-0.17999982833862305,-0.30499982833862305,-0.6299993991851807,-0.5449995994567871,1.0700006484985334,1,0.06831275306710305,1.9565289502927217,12.119999885559082,1.5999952316238528,11.869999885559082,5.444500958981043,11.8100004196167,0.06831275306710305
9186,2009-07-15,12.399999618530273,12.399999618530273,12.140000343322756,12.220000267028807,2787500.0,0.020576132333265162,1.8888912436487513,6.000031789426896,62.67278189620172,49.90556578018723,-0.34358283864246175,-0.3660204944991641,-0.6483881924922699,-0.7812857726330229,9.667858624060996,0.25999927520751775,0.0734114086505322,0.3619996070861813,0.003781923779497376,0.7202172903928652,0.18289076543283933,0.5411084487395232,-0.8199996948242188,100.0,38.98592033212435,0.17910884165334154,7,-0.4099998474121094,-0.5399999618530273,-0.8799993991851807,-0.7949995994567871,0.9600000381469709,2,0.05403226587948562,3.3636458215930203,12.149999618530273,1.9565289502927217,12.119999885559082,1.5999952316238528,11.869999885559082,0.05403226587948562
9187,2009-07-16,12.329999923706055,12.399999618530273,12.170000076293945,12.390000343322756,2838600.0,-0.005645136853037691,4.75006258568278,-0.3333368654731632,56.65022871722456,51.19763127070422,-0.3074863259893643,-0.2896041319187024,-0.5861226821120482,-0.6827407850707878,9.363070972606602,0.22999954223632812,0.033300317620248876,0.27849993705749476,-0.10281482729852875,0.6598147014135183,0.087842554879483,0.4691573192355065,-0.7336000061035151,90.78950505510609,28.268481688056696,0.19065738217801192,7,-0.3400001525878906,-0.39499998092651367,-0.8099997043609619,-0.7249999046325684,1.2399997711181658,3,0.07299267024324196,1.8888912436487513,12.399999618530273,3.3636458215930203,12.149999618530273,1.9565289502927217,12.119999885559082,0.07299267024324196
9188,2009-07-17,12.289999961853027,12.359999656677244,12.220000267028807,12.329999923706055,2049500.0,-0.003244116958680765,1.800003814719193,0.6666613685130535,57.788952429879856,52.03746822850339,-0.2603791384296468,-0.25728206729879943,-0.549645494016346,-0.6227605905577924,8.809806196989003,0.1399993896484375,0.016255810499689716,0.23499999046325648,-0.15403373991606095,0.6240337208425739,0.040483125273597764,0.4295168556529152,-0.677528050231933,82.25811661593215,19.155009373718933,0.19451686518965833,7,-0.3000001907348633,-0.3000001907348633,-0.7499997615814209,-0.684999942779541,1.2899999618530273,4,0.07485761425138615,4.75006258568278,12.329999923706055,1.8888912436487513,12.399999618530273,3.3636458215930203,12.149999618530273,0.07485761425138615
9189,2009-07-20,12.15999984741211,12.40999984741211,12.079999923706055,12.329999923706055,2776900.0,-0.010577714796129012,1.0,4.250005960470162,48.94736974193083,52.140773772068044,-0.1386934290015862,-0.1250288100104342,-0.41894856234809374,-0.4752494005316379,8.339937265159552,0.3299999237060547,-0.020136366319047028,0.09949989318847585,-0.29233637389408784,0.49133616027103955,-0.096418240352806,0.2954180267297577,-0.531777381652832,45.65217842001078,-12.92934273048683,0.19591813354128176,7,-0.16499996185302734,-0.16499996185302734,-0.5225000381469727,-0.554999828338623,1.3699998855590838,0,0.07976975980268985,1.800003814719193,12.289999961853027,4.75006258568278,12.329999923706055,1.8888912436487513,12.399999618530273,0.07976975980268985
9190,2009-07-21,12.43000030517578,12.43000030517578,12.199999809265135,12.3100004196167,2106300.0,0.022203985292083006,2.8333452542737705,-0.7058813629682715,58.53658990445584,53.771545866920846,-0.36036835997292904,-0.37819025282026253,-0.6863899227279564,-0.7299827545026236,8.085334257257148,0.2700004577636701,0.0016205025065154643,0.3465003490447973,-0.07578782897993719,0.7687885270695318,0.13535626003242918,0.5576444380571655,-0.7705067441503886,100.0,41.04891105675122,0.21114408901236764,7,-0.4250001907348615,-0.4250001907348615,-0.6925003528594953,-0.8000001907348615,1.0900001525878924,1,0.04987931378416155,1.0,12.15999984741211,1.800003814719193,12.289999961853027,4.75006258568278,12.329999923706055,0.04987931378416155
9191,2009-07-22,12.329999923706055,12.479999542236328,12.25,12.369999885559082,1967800.0,-0.00804508278475946,-1.2999976158119353,-0.33333333333333826,49.7354438619242,54.80158017898191,-0.1946113291016296,-0.24507492383206575,-0.5855844671790198,-0.6160998075503983,8.500931033376558,0.22999954223632812,0.0033481923596632157,0.2174999713897705,-0.18767048471421077,0.6226704274937518,0.014914743337779868,0.42008519944176115,-0.6242759580316406,62.50005960470162,8.018299455907332,0.2025852280519903,7,-0.26999998092651367,-0.3000001907348633,-0.5924999713897705,-0.6999998092651367,1.2700004577636719,2,0.07218169901295846,2.8333452542737705,12.43000030517578,1.0,12.15999984741211,1.800003814719193,12.289999961853027,0.07218169901295846
9192,2009-07-23,12.6899995803833,12.729999542236328,12.260000228881836,12.329999923706055,2209400.0,0.029197052628126885,1.1363625526417886,-9.0,65.65655884530301,57.031394059664855,-0.4656207900065663,-0.5680410579131703,-0.9425134814791356,-0.9588648689919221,9.179315446979809,0.4699993133544922,0.0402531065701055,0.5354996681213375,0.07458648280630875,0.9964128534363663,0.30504307546382314,0.7659562607788519,-0.9223335685839338,93.8461561033725,35.775696228271926,0.23045659265751445,7,-0.434999942779541,-0.5349998474121094,-0.9524996280670166,-1.0599994659423828,0.9500007629394549,3,0.05279748608736412,-1.2999976158119353,12.329999923706055,2.8333452542737705,12.43000030517578,1.0,12.15999984741211,0.05279748608736412
9193,2009-07-24,12.869999885559082,12.890000343322756,12.59000015258789,12.699999809265135,2107200.0,0.014184421680677906,1.8571311795532879,0.4722228844966896,67.77250670735683,58.629044574271134,-0.546303306229154,-0.721224369880014,-1.106972090097731,-1.1162574546013513,9.748339092117142,0.30000019073486506,0.10641215689168604,0.6750000000000007,0.11693950868846414,1.2330604913115373,0.3959697543442324,0.954030245655769,-1.0061005207160196,97.53080896264991,36.722582884065964,0.27903024565576795,7,-0.4499998092651367,-0.6349997520446777,-1.1324999332427979,-1.239999771118164,0.5399999618530273,4,0.054390040053580835,1.1363625526417886,12.6899995803833,-1.2999976158119353,12.329999923706055,2.8333452542737705,12.43000030517578,0.054390040053580835
9194,2009-07-27,12.779999732971193,12.920000076293945,12.6899995803833,12.829999923706055,2675500.0,-0.0069930189112802355,1.0,-0.29411863703170454,72.9591623240449,60.07995493648019,-0.3943017200324963,-0.598924369857885,-0.9982870676309226,-1.0063384923544536,10.284408922827136,0.23000049591064453,0.18337764238317078,0.544999837875368,-0.06081398456050913,1.150813660311245,0.24209292665742943,0.8479067490933065,-0.7929682507105671,80.5555150832812,12.27079450913206,0.3029069112179387,7,-0.2799997329711932,-0.5299997329711932,-1.042499780654909,-1.1499996185302752,0.4300003051757795,0,0.06259782530909885,1.8571311795532879,12.869999885559082,1.1363625526417886,12.6899995803833,-1.2999976158119353,12.329999923706055,0.06259782530909885
9195,2009-07-28,12.630000114440918,12.75,12.56999969482422,12.75,1421800.0,-0.011737059598153965,2.0000079472935197,2.399988555951944,71.14428568852907,61.021233135627675,-0.18892069225038455,-0.43748874208233346,-0.8209665772856827,-0.8321402621355425,10.364669411194141,0.21000003814697266,0.24488331188528534,0.37350020408630336,-0.25709758991725984,1.0040979980898666,0.05820130708452176,0.688799101088085,-0.5123530290156264,56.716428532793586,-17.587823167654747,0.3152988970017815,7,-0.13000011444091797,-0.38000011444091797,-0.8925001621246338,-1.0,0.3900003433227539,1,0.07125887651427898,1.0,12.779999732971193,1.8571311795532879,12.869999885559082,1.1363625526417886,12.6899995803833,0.07125887651427898
9196,2009-07-29,12.649999618530273,12.789999961853027,12.5,12.5,2701800.0,0.0015834919958939153,-2.866675991505919,-1.2499980131766126,70.99998998641493,62.61565105442659,-0.18967465855017274,-0.43489297428206797,-0.8115600007685977,-0.8323693369726062,10.456365535907691,0.28999996185302734,0.2727194072076067,0.36499972343444753,-0.28328534820135687,1.013284795070252,0.04085718761654533,0.6891422592523497,-0.4200231143833708,59.09083027483166,-19.82654745442869,0.3241425358179019,7,-0.14999961853027344,-0.39999961853027344,-0.8749995231628418,-1.0199995040893555,0.3100004196166992,2,0.06877477197382542,2.0000079472935197,12.630000114440918,1.0,12.779999732971193,1.8571311795532879,12.869999885559082,0.06877477197382542
9197,2009-07-30,13.029999732971193,13.039999961853027,12.68000030517578,12.710000038146973,3545000.0,0.030039535644276194,1.1176440889048562,2.1333367241839825,75.00000000000006,64.52798967332885,-0.5139890500402959,-0.8016506322349439,-1.1632573326181213,-1.1869952000321913,10.472222877045986,0.3900003433227539,0.2960035863756616,0.7104998588562026,-0.018521698267345954,1.4395214159797511,0.3459890802944283,1.0750106374179769,-0.7034199287237044,98.14810563180077,14.361127465276567,0.3645107785617739,7,-0.46999979019165217,-0.7199997901916522,-1.1924996376037615,-1.3999996185302752,-0.03999996185302912,3,0.04374525404296059,-2.866675991505919,12.649999618530273,2.0000079472935197,12.630000114440918,1.0,12.779999732971193,0.04374525404296059
9198,2009-07-31,12.9399995803833,13.06999969482422,12.829999923706055,12.989999771118164,4313500.0,-0.006907149227344589,1.2857116906825818,-0.15625074505876937,68.98147575812698,66.75400145290621,-0.359941868435369,-0.6778859450941681,-1.038324313759336,-1.0722058732042488,10.895133328971593,0.23999977111816584,0.2920978034754267,0.5769997119903572,-0.19206241020591364,1.346061834186628,0.19246865089222176,0.9615307730884926,-0.499272550918926,77.19295016798038,-5.568202681503948,0.3845310610981357,7,-0.30499982833862305,-0.6149997711181641,-1.1024994850158691,-1.3099994659423828,0.21000003814697266,4,0.054095887607340964,1.1176440889048562,13.029999732971193,-2.866675991505919,12.649999618530273,2.0000079472935197,12.630000114440918,0.054095887607340964
9199,2009-08-03,12.84000015258789,13.020000457763672,12.779999732971193,12.979999542236328,3804100.0,-0.007727931301250268,1.1818126647246336,2.7999771119037176,65.47086716810844,67.52447670442315,-0.17136098712952474,-0.5493454252120369,-0.898030946116334,-0.9493438193333485,11.50216938019157,0.2400007247924787,0.31060510517596285,0.44100027084350657,-0.34733292911898417,1.2293334708059973,0.0468336708622612,0.8351668708247519,-0.2860040433587443,59.649181512762325,-20.861919157045577,0.39416659998124515,8,-0.18000030517578125,-0.5150003433227539,-1.0200002193450928,-1.2100000381469727,0.09999942779541016,0,0.0443924990693505,1.2857116906825818,12.9399995803833,1.1176440889048562,13.029999732971193,-2.866675991505919,12.649999618530273,0.0443924990693505
9200,2009-08-04,12.920000076293945,12.949999809265135,12.729999542236328,12.869999885559082,3382000.0,0.006230523579077385,3.000017339587241,-0.3571457765667575,62.62137360617685,68.95624667600678,-0.1950572674716522,-0.577020392305803,-0.9362989367093739,-1.0104142879352462,12.609551769541666,0.22000026702880682,0.33494625352260776,0.4690001964569088,-0.31235885040031874,1.2503592433141364,0.07832067302829415,0.8596797198855235,-0.2731233216576854,73.68426336148603,-4.181448482632064,0.3906795234286141,8,-0.25500011444091797,-0.5950002670288086,-1.1025002002716064,-1.2899999618530273,0.10999965667724787,1,0.022445817348339503,1.1818126647246336,12.84000015258789,1.2857116906825818,12.9399995803833,1.1176440889048562,13.029999732971193,0.022445817348339503
9201,2009-08-05,12.960000038146973,13.020000457763672,12.75,12.920000076293945,1970000.0,0.003095972261363933,2.3749888241850594,0.7999961853172862,65.51724623921066,68.94076749755207,-0.15231085131093636,-0.5524072157989295,-0.9432355094080158,-1.0342534479893892,13.406643325540662,0.2700004577636719,0.39690308582519407,0.4500001430511471,-0.2953996773994181,1.1953999635017123,0.07730023282586451,0.8227000532764297,-0.23696115427688014,71.794915685277,-4.252775691331863,0.3726999102252822,8,-0.17500019073486328,-0.6350002288818359,-1.1425001621246338,-1.3299999237060547,0.029999732971191406,2,0.004629661993834189,3.000017339587241,12.920000076293945,1.1818126647246336,12.84000015258789,1.2857116906825818,12.9399995803833,0.004629661993834189
9202,2009-08-06,12.760000228881836,13.0,12.699999809265135,12.93000030517578,1968400.0,-0.015432084002812485,-1.0689603009654969,-4.2500059604701175,60.730601759899606,68.15833361450127,0.06555677401042104,-0.29258773898521895,-0.7011760885382294,-0.8218061749087031,13.820054178531361,0.30000019073486506,0.4144370817956293,0.2025003433227539,-0.4728670277231224,0.8778677143686302,-0.13518334220018424,0.540184028845692,0.3099994659423846,16.216334641843957,-56.6066594567682,0.3376836855229379,8,0.024999618530273438,-0.4350004196166992,-0.9350004196166992,-1.130000114440918,0.4600000381469709,3,0.015673965962198277,2.3749888241850594,12.960000038146973,3.000017339587241,12.920000076293945,1.1818126647246336,12.84000015258789,0.015673965962198277
9203,2009-08-07,12.90999984741211,13.0,12.729999542236328,12.850000381469727,1524200.0,0.011755455786807367,1.2500059604701619,-0.35293787656094344,66.9683328212546,67.49268589196902,-0.08735887249996566,-0.38016976698385996,-0.8113416153239257,-0.9644272383899697,14.379900256683193,0.2700004577636719,0.46958537110650767,0.3004999637603767,-0.3089165190064609,0.9099164465272143,-0.004208277623042989,0.6052082051437964,0.15259984970092866,65.62487892831085,-10.195718061339448,0.3047082413834189,8,-0.125,-0.5850000381469727,-1.0750000476837158,-1.2799997329711914,0.14000034332275568,4,0.0061967408715415395,-1.0689603009654969,12.760000228881836,2.3749888241850594,12.960000038146973,3.000017339587241,12.920000076293945,0.0061967408715415395
9204,2009-08-10,12.93000030517578,12.9399995803833,12.8100004196167,12.859999656677244,1523100.0,0.0015492221533743855,1.8888959532058496,1.1666878596178911,62.755107998801094,66.56055503755479,-0.09369741170924328,-0.35455376379155545,-0.7972242462565902,-0.9778159664937007,15.606091656560169,0.12999916076660156,0.46253793649030683,0.2800004005432104,-0.2993641103056799,0.8593649113921007,-0.009681854881234742,0.5696826559676555,0.1253473941803005,71.87500931320648,-0.8504124512242868,0.2896822554244451,8,-0.1450004577636701,-0.6050004959106428,-1.095000505447386,-1.3000001907348615,0.2299995422363299,0,0.01701464100247785,1.2500059604701619,12.90999984741211,-1.0689603009654969,12.760000228881836,2.3749888241850594,12.960000038146973,0.01701464100247785
9205,2009-08-11,12.979999542236328,13.039999961853027,12.850000381469727,12.90999984741211,2123500.0,0.0038669169281098092,-1.0000100387495734,0.9999863762074086,67.01571517162657,66.11785783591165,-0.09926714277270321,-0.35751313241440386,-0.8289073148763126,-1.0216439524387564,16.77683784624111,0.18999958038330078,0.43512285306467113,0.28849964141845774,-0.25804064536103866,0.8350399281979541,0.015229498028709543,0.5617697848082059,0.06824119931793327,82.35282567963299,7.98969690011748,0.27327014338974837,8,-0.10499954223632812,-0.6549997329711914,-1.124999761581421,-1.3499994277954102,0.29000091552734375,1,-0.0030816612683898237,1.8888959532058496,12.93000030517578,1.2500059604701619,12.90999984741211,-1.0689603009654969,12.760000228881836,-0.0030816612683898237
9206,2009-08-12,13.06999969482422,13.199999809265135,12.890000343322756,12.899999618530273,3144800.0,0.006933756222027299,-2.2631758588150497,2.4285831062670553,61.58538039139066,64.62734454606615,-0.13792975518465056,-0.4160774255664723,-0.8985231072367377,-1.102970799634857,17.497877149437805,0.30999946594237926,0.40677948283805065,0.34499979019165217,-0.20840108829552761,0.898400668678832,0.06829935094806316,0.6217002294352412,-0.3699998855590856,73.99997711181712,2.014516885331659,0.27670043924358956,8,-0.11999988555908558,-0.6799998283386248,-1.1349999904632586,-1.4399995803833026,0.36000061035155895,2,-0.0030604409171384184,-1.0000100387495734,12.979999542236328,1.8888959532058496,12.93000030517578,1.2500059604701619,12.90999984741211,-0.0030604409171384184
9207,2009-08-13,13.229999542236328,13.229999542236328,12.949999809265135,13.119999885559082,2119200.0,0.012241763668553673,4.090920125191851,0.647056513592651,61.111114381603215,63.752859948674626,-0.29790392969568735,-0.5324957670679282,-1.031023394253996,-1.2593464155803602,18.291395971652744,0.2799997329711932,0.3976610556784479,0.45999965667724574,-0.10441885393992223,1.0244181672944137,0.17779040136866264,0.7422089119858288,-0.5199997329711934,100.0,29.95512056377285,0.2822092553085836,8,-0.2649998664855957,-0.8249998092651367,-1.297499656677246,-1.5999994277954102,0.21000003814697266,3,-0.01814057289661819,-2.2631758588150497,13.06999969482422,-1.0000100387495734,12.979999542236328,1.8888959532058496,12.93000030517578,-0.01814057289661819
9208,2009-08-14,13.210000038146973,13.279999732971193,13.06999969482422,13.25,2290100.0,-0.0015116783659370192,3.200024795673959,-0.36363715179941564,63.87100148281219,63.57509709475282,-0.26326195842578315,-0.4638184229646196,-0.9841568734152997,-1.2330877657503585,19.183983196005894,0.21000003814697266,0.3894351864668266,0.394000148773193,-0.15546455003164894,0.943464847578035,0.11926779937077114,0.6687324981756149,-0.4792002395629904,85.1064261510051,15.713973182625196,0.2747323494024212,8,-0.2200002670288086,-0.7499999999999982,-1.3025002479553223,-1.5799999237060547,0.1700000762939453,4,0.0007570195952275593,4.090920125191851,13.229999542236328,-2.2631758588150497,13.06999969482422,-1.0000100387495734,12.979999542236328,0.0007570195952275593
9209,2009-08-17,13.130000114440918,13.220000267028807,13.010000228881836,13.079999923706055,2170400.0,-0.006056012375097342,-1.210531599315342,-1.2500059604701619,66.89191888600348,64.04960212584467,-0.15399355720117214,-0.32403598887434626,-0.8792775015825853,-1.1454739669959224,20.593683416164993,0.21000003814697088,0.33094502646821944,0.2655002117156986,-0.20584600649273987,0.7368464299241371,0.02982710261147936,0.5011733208199178,-0.3662483197937032,65.1163151743117,-5.636690677163045,0.23567310910421937,8,-0.1400003433227539,-0.6000003814697248,-1.2225003242492676,-1.5,0.25,0,-0.006092911120241795,3.200024795673959,13.210000038146973,4.090920125191851,13.229999542236328,-2.2631758588150497,13.06999969482422,-0.006092911120241795
9210,2009-08-18,13.050000190734865,13.18000030517578,12.979999542236328,13.119999885559082,2999900.0,-0.006092911120241795,1.1052652712945044,-1.3999885559518233,62.987047971736565,63.76846898501422,-0.059914501100839956,-0.20575480805841728,-0.7725581308893918,-1.0603237974930373,21.93793640577554,0.20000076293945135,0.29658488630379054,0.15450029373169194,-0.27633608659666464,0.5853366740600485,-0.06091789643248546,0.36991848389586934,-0.25527351978821144,41.02566610587269,-29.91358233865037,0.21541819016417804,8,-0.060000419616700995,-0.435000419616701,-1.1425004005432147,-1.420000076293947,0.3000001907348615,1,0.008429092342492117,-1.210531599315342,13.130000114440918,3.200024795673959,13.210000038146973,4.090920125191851,13.229999542236328,0.008429092342492117
9211,2009-08-19,13.220000267028807,13.229999542236328,12.979999542236328,13.010000228881836,2210900.0,0.013026825579254497,1.1739263841838363,-3.000013623978252,57.14288787354679,63.369834108752805,-0.21138433382947674,-0.3221777971309763,-0.9087991273196838,-1.2217377180824318,23.228546320473026,0.25,0.28182562912213527,0.28000035285949565,-0.08349153547704624,0.6434922411960375,0.09825440869122559,0.4617462970277657,-0.3961572123606807,81.8183394503358,13.729249798544615,0.18174594416827064,8,-0.21500062942504705,-0.5400004386901838,-1.3125004768371564,-1.5900001525878888,0.13000011444091975,2,0.0037821626115672746,1.1052652712945044,13.050000190734865,-1.210531599315342,13.130000114440918,3.200024795673959,13.210000038146973,0.0037821626115672746
9212,2009-08-20,13.359999656677244,13.380000114440918,13.149999618530273,13.239999771118164,2249500.0,0.010589968745885914,1.874991804402377,0.5714279226706472,65.21742435550837,63.17528872366989,-0.2875637643854638,-0.43153378281686905,-1.0172299128915068,-1.3501739781229833,23.901679754182226,0.23000049591064453,0.2760443950572782,0.3864997386932352,-0.002576032012221674,0.775575509398692,0.19196185334050675,0.5810376240459636,-0.508787201310934,94.99989271179243,26.90315220956728,0.19453788535272834,8,-0.2649993896484357,-0.629999637603758,-1.4349999427795392,-1.7149996757507306,0.15000057220459162,3,0.005239569633038732,1.1739263841838363,13.220000267028807,1.1052652712945044,13.050000190734865,-1.210531599315342,13.130000114440918,0.005239569633038732
9213,2009-08-21,13.56999969482422,13.6899995803833,13.390000343322756,13.520000457763672,3273600.0,0.01571856613349687,1.0689673316101242,0.41666070619652573,74.49666405525952,64.47990606327636,-0.44041128195704715,-0.618092645572462,-1.20353115003393,-1.548390051047127,24.431824890459524,0.32999992370605646,0.2668491652412204,0.5614997863769542,0.0936593888676942,1.0293401838862142,0.3275795876223242,0.7954199851315842,-0.676484226731942,83.09860857581533,13.357738065793754,0.23392019875462977,8,-0.29999971389770685,-0.6849999427795428,-1.607499837875368,-1.9249997138977069,-0.05999946594238459,4,-0.009579964433639843,1.874991804402377,13.359999656677244,1.1739263841838363,13.220000267028807,1.1052652712945044,13.050000190734865,-0.009579964433639843
9214,2009-08-24,13.579999923706055,13.68000030517578,13.43000030517578,13.640000343322756,3946200.0,0.0007369365590810251,2.5714198132166217,-1.200026703288312,73.23946121361263,65.17143340127483,-0.38946964274075313,-0.5956238053621199,-1.1972872367139455,-1.5481849115982627,24.90379882323976,0.25,0.2856078434030067,0.5315000057220463,0.011975030320737545,1.051024981123355,0.2717375180213928,0.7912624934226997,-0.6068360443846732,84.50709144124359,14.634450813981559,0.25976248770065413,8,-0.28999996185302734,-0.695000171661377,-1.5900001525878906,-1.934999942779541,-0.18000030517578125,0,-0.014727526538200086,1.0689673316101242,13.56999969482422,1.874991804402377,13.359999656677244,1.1739263841838363,13.220000267028807,-0.014727526538200086
9215,2009-08-25,13.529999732971193,13.6899995803833,13.489999771118164,13.649999618530273,2816700.0,-0.003681899191146365,1.0,1.9999841055391308,69.93008158926348,66.09862242326068,-0.2830087341064633,-0.5003963551778359,-1.1251637691133496,-1.4905615757325226,25.990545132828792,0.19999980926513672,0.2778410514124161,0.4364998340606707,-0.086297192249015,0.9592968603703564,0.17510132090582786,0.6978983472155136,-0.48515228354361994,77.46481143442037,7.511656452644786,0.26139851315484286,8,-0.21000003814697443,-0.5850000381469744,-1.5349998474121112,-1.8799996376037615,-0.3199996948242205,1,-0.011086446525548799,2.5714198132166217,13.579999923706055,1.0689673316101242,13.56999969482422,1.874991804402377,13.359999656677244,-0.011086446525548799
9216,2009-08-26,13.520000457763672,13.600000381469727,13.390000343322756,13.529999732971193,3430200.0,-0.0007390447453708981,1.7999898275127395,0.08332737286318748,80.64522331399328,68.26907897130404,-0.22625738213805136,-0.4446756576019979,-1.0881879861702561,-1.4745166147524245,27.223451111215336,0.21000003814697088,0.28643093344256343,0.38300051689147985,-0.12908903652320447,0.8950900703061642,0.1269557401841368,0.6390452935988229,-0.41063779524052535,68.51867877244446,-7.891774481211101,0.2560447767073426,8,-0.18500089645385742,-0.5500006675720215,-1.515000343322754,-1.8600001335144043,-0.3100004196166992,2,-0.012573969714351985,1.0,13.529999732971193,2.5714198132166217,13.579999923706055,1.0689673316101242,13.56999969482422,-0.012573969714351985
9217,2009-08-27,13.600000381469727,13.729999542236328,13.40999984741211,13.479999542236328,3101500.0,0.005917153919925866,-1.4615339471078017,-12.000953743440881,79.48724845781665,70.00421752408232,-0.2774277180334366,-0.5057111173263955,-1.1426270167046724,-1.5447508533372627,27.87675739740211,0.31999969482421875,0.2867957975889013,0.4345004081726067,-0.11462232807253869,0.9836231444177521,0.159939040050034,0.7090617762951794,-0.43257402716056426,61.76486262850071,-15.348541064812082,0.27456136812257237,8,-0.24500083923339844,-0.6050004959106445,-1.5550005435943604,-1.9150004386901855,-0.3000001907348615,3,-0.018382352425565407,1.7999898275127395,13.520000457763672,1.0,13.529999732971193,2.5714198132166217,13.579999923706055,-0.018382352425565407
9218,2009-08-28,13.640000343322756,13.729999542236328,13.529999732971193,13.729999542236328,1841600.0,0.0029411735831661456,3.444479766029779,-0.7499880791543999,79.83199271038792,71.44200350456947,-0.2793994828634645,-0.5170914445842154,-1.1612323345458986,-1.573376018398534,28.479330669402316,0.19999980926513494,0.30095988596609935,0.4395003318786639,-0.1376241321188374,1.0166247958761652,0.15093809987991413,0.7280625638774136,-0.4050652064623339,73.52958501044876,-4.071024271430389,0.2885622319987506,8,-0.28500080108642756,-0.5250005722045916,-1.43500065803528,-1.8300004005432147,-0.2899999618530291,4,-0.00953079993906003,-1.4615339471078017,13.600000381469727,1.7999898275127395,13.520000457763672,1.0,13.529999732971193,-0.00953079993906003
9219,2009-08-31,13.40999984741211,13.630000114440918,13.380000114440918,13.579999923706055,2904900.0,-0.016862206020635484,-1.1739173701756422,1.888906549681613,65.69345403007765,71.7427152888296,-0.006150994607882154,-0.255287195092869,-0.906588260221536,-1.3362564397330203,29.014372838669022,0.2600002288818377,0.30080134344009757,0.18099985122680629,-0.3771512551604559,0.7391509576140685,-0.09807570196682391,0.4600754044204365,-0.11565698190657869,8.571366290555067,-65.60142454288642,0.2790755531936307,8,-0.05500030517578125,-0.2950000762939453,-1.0824997425079346,-1.5199995040893555,-0.10999965667724432,0,0.007457150082594843,3.444479766029779,13.640000343322756,-1.4615339471078017,13.600000381469727,1.7999898275127395,13.520000457763672,0.007457150082594843
9220,2009-09-01,13.210000038146973,13.510000228881836,13.199999809265135,13.479999542236328,5947300.0,-0.01491422904853601,-1.1379342096176284,1.5882316642170338,54.72974583910849,71.47458839611421,0.24466021271159022,-0.03420084793616063,-0.6811817593695473,-1.1319846586179203,29.46302613905717,0.310000419616701,0.2936630073062432,-0.033499956130981445,-0.5725937713109559,0.505593859048993,-0.3030468637209687,0.23604695145900578,0.5199995040893555,1.886836588723574,-69.32085280822658,0.26954690758998767,9,0.22999954223632812,-0.0950002670288086,-0.8350000381469727,-1.304999828338623,0.039999961853027344,1,0.014383011342515628,-1.1739173701756422,13.40999984741211,3.444479766029779,13.640000343322756,-1.4615339471078017,13.600000381469727,0.014383011342515628
9221,2009-09-02,13.020000457763672,13.210000038146973,12.979999542236328,13.1899995803833,4984100.0,-0.014383011342515739,1.190480515528994,0.629627536513431,43.04638020195181,69.01113904571905,0.45070252485006,0.16919922232654727,-0.46036711693054144,-0.9363794933288219,29.33268215228071,0.23000049591064453,0.28405792400004515,-0.2264995574951172,-0.7595849140678492,0.30658579907761485,-0.4930422357814823,0.040043120791247944,0.6993990898132321,5.333455403645834,-59.66145233955201,0.26654267828636563,9,0.33499908447265625,0.09499931335449219,-0.6450004577636719,-1.1150002479553223,0.44999980926513494,2,0.014592901206083031,-1.1379342096176284,13.210000038146973,-1.1739173701756422,13.40999984741211,3.444479766029779,13.640000343322756,0.014592901206083031
9222,2009-09-03,12.960000038146973,13.109999656677244,12.789999961853027,13.0600004196167,2854700.0,-0.004608326997478818,2.2000152588764137,0.5882405740027039,41.935479901457704,65.39322969529661,0.5006441142064677,0.25818885272583003,-0.37283730995811837,-0.8667543570774541,29.457289436123506,0.319999694824217,0.28616965779774084,-0.29649996757507324,-0.7977101212438615,0.20471018609371505,-0.5471050444094683,-0.04589489074067821,0.7298235092163079,18.085122572568054,-42.533107364844966,0.25060507683439454,9,0.2999997138977051,0.24499988555908203,-0.5850000381469727,-1.054999828338623,0.630000114440918,3,0.019290123400010906,1.190480515528994,13.020000457763672,-1.1379342096176284,13.210000038146973,-1.1739173701756422,13.40999984741211,0.019290123400010906
9223,2009-09-04,12.989999771118164,13.050000190734865,12.81999969482422,12.93000030517578,1802000.0,0.0023147942039265512,1.5555567329292082,-0.5999923706345902,45.3333189222456,62.292547218478056,0.42434354827752685,0.24716193426425903,-0.38116142438480693,-0.8871765494622093,29.58863065242116,0.23000049591064453,0.290252414644236,-0.2705002307891853,-0.7612344180538031,0.22023395647543254,-0.5158673244214942,-0.025133137156876373,0.6458343611145008,23.809496777943785,-34.74272870549813,0.24536709363230882,9,0.26999998092651367,0.22499990463256836,-0.554999828338623,-1.0249996185302734,0.6400003433227539,4,0.023864543885978584,2.2000152588764137,12.960000038146973,1.190480515528994,13.020000457763672,-1.1379342096176284,13.210000038146973,0.023864543885978584
9224,2009-09-08,13.149999618530273,13.149999618530273,12.90999984741211,13.0,2947000.0,0.012317155522038714,2.2000050862759557,2.500015894713344,53.16454091718172,60.42970936602453,0.22007712406275104,0.11013566981132783,-0.514600474774447,-1.0392856483979784,29.598535802910842,0.23999977111816406,0.2732722846701314,-0.12150034904479945,-0.5904197119716716,0.34741901388207275,-0.35596003050823555,0.11295933241863665,0.4350844634796136,49.999933772641484,-10.324415602214458,0.2344596814634365,9,0.1100001335144043,0.06500005722045898,-0.6699998378753662,-1.169999599456787,0.6100006103515625,1,0.015209183934699277,1.5555567329292082,12.989999771118164,2.2000152588764137,12.960000038146973,1.190480515528994,13.020000457763672,0.015209183934699277
9225,2009-09-09,12.9399995803833,13.199999809265135,12.93000030517578,13.149999618530273,3287700.0,-0.015969585113223217,-1.3478361826255696,-1.4000038147069669,41.357997800660826,56.064462086765374,0.37725696156450717,0.33411564394829796,-0.2870245835492966,-0.8217375328332039,29.311466640059443,0.26999950408935547,0.21351479932887685,-0.3295003890991204,-0.8039630793953716,0.14496230119713083,-0.5667317342472469,-0.09226904395099389,0.5973794544171742,35.714188400597635,-20.98700811165824,0.23723134514812577,9,0.32000017166137695,0.27500009536743164,-0.44749975204467773,-0.9599995613098145,0.8100004196166992,2,0.027820759043710952,2.2000050862759557,13.149999618530273,1.5555567329292082,12.989999771118164,2.2000152588764137,12.960000038146973,0.027820759043710952
9226,2009-09-10,13.029999732971193,13.06999969482422,12.920000076293945,12.960000038146973,1819300.0,0.0069551897609279045,-1.0000000000000238,-0.3333318195648606,39.490446246774674,51.620372952205145,0.23517145105911652,0.25398720038335476,-0.35417215056372875,-0.9005558803766629,28.451812317072463,0.1499996185302752,0.15479652686624235,-0.23750023841857804,-0.7158252798854416,0.24082480304828557,-0.47666275915200984,0.001662282314853769,0.4625365574524345,58.53655132630629,6.403943261486191,0.23916252073343167,9,0.23000001907348455,0.18499994277953924,-0.5349998474121112,-1.0499997138977069,0.7200002670288068,3,0.01688413442343495,-1.3478361826255696,12.9399995803833,2.2000050862759557,13.149999618530273,1.5555567329292082,12.989999771118164,0.01688413442343495
9227,2009-09-11,12.989999771118164,13.119999885559082,12.970000267028807,13.029999732971193,2664000.0,-0.003069835968746215,-2.750038743517789,-0.5714305177111826,29.285711366302337,46.00411946952897,0.20064294109445235,0.28995102099322523,-0.2996951022435077,-0.8506108869505002,27.527750156680092,0.1499996185302752,0.09979909057520153,-0.2655002117156986,-0.7595693736343048,0.22856895020290757,-0.5125347926750017,-0.018465630756395512,0.4603843395912275,44.73684870965389,-3.335064208920194,0.2470345809593033,9,0.2200002670288086,0.22499990463256836,-0.434999942779541,-1.0099997520446777,0.8900003433227539,4,0.036951539982153836,-1.0000000000000238,13.029999732971193,-1.3478361826255696,12.9399995803833,2.2000050862759557,13.149999618530273,0.036951539982153836
9228,2009-09-14,13.220000267028807,13.229999542236328,12.93000030517578,12.93000030517578,2201600.0,0.017705966124959005,-1.068960527743717,-7.25000596046984,38.88889870035372,43.0258355440041,-0.10638768378874097,0.0640204946109062,-0.5035431462137652,-1.0705053163795206,26.558004577786843,0.29999923706054865,0.03480954204089315,-0.035999727249146574,-0.5298952167761648,0.45789576227787165,-0.2829474720126548,0.21094801751436165,0.1907607947492025,96.87522351763052,51.20571623963406,0.2469477447635089,9,-0.07000017166137518,0.009999275207521308,-0.6650004386901838,-1.2250003814697248,0.6999998092651385,0,0.027987887903593966,-2.750038743517789,12.989999771118164,-1.0000000000000238,13.029999732971193,-1.3478361826255696,12.9399995803833,0.027987887903593966
9229,2009-09-15,13.050000190734865,13.210000038146973,13.039999961853027,13.18000030517578,5754900.0,-0.01285930959607684,-1.2666590373012392,-0.4482763156596509,36.20690789149161,40.96774243871334,0.008019513404875056,0.24002614241643805,-0.31043872901684644,-0.8866546444509673,25.917802628864116,0.18000030517577947,-0.041274328553829065,-0.20199980735778666,-0.7014564667035756,0.2974568519880023,-0.45172813703068115,0.047728522315107824,0.3235152050476451,41.935593032628596,0.2760818245228549,0.24972832967289454,9,-0.04000043869018732,0.20999956130981268,-0.495000362396242,-1.055000305175783,0.8299999237060529,1,0.04444443794857844,-1.068960527743717,13.220000267028807,-2.750038743517789,12.989999771118164,-1.0000000000000238,13.029999732971193,0.04444443794857844
9230,2009-09-16,13.15999984741211,13.239999771118164,13.0,13.039999961853027,10001600.0,0.008429092342492117,-1.4,-0.9230752301654509,40.217375529963,40.65340858627013,-0.12272431709580722,0.14618489633778253,-0.38784238402567794,-0.9817041138176261,25.357711676612155,0.23999977111816406,-0.12541036389257343,-0.09750013351440501,-0.5899645363983588,0.39496426936954876,-0.3437323349563819,0.14873206792757188,0.17850462233463205,75.0,35.220384261524146,0.2462322014419768,9,-0.14499998092651367,0.09999990463256836,-0.6050000190734863,-1.1649999618530273,0.6500005722045898,2,0.04559273468287439,-1.2666590373012392,13.050000190734865,-1.068960527743717,13.220000267028807,-2.750038743517789,12.989999771118164,0.04559273468287439
9231,2009-09-17,13.270000457763672,13.350000381469727,13.079999923706055,13.170000076293945,3632800.0,0.008358709090197536,1.0769247698345743,0.8333373069801079,41.17647658807102,40.56907488478272,-0.2162768994892197,0.04229049388811745,-0.46007291265552475,-1.0785178527805463,24.752610618355853,0.2700004577636719,-0.17767986258069435,0.010000467300415039,-0.48216995160951015,0.5021708862103402,-0.23608474215454756,0.25608567675537763,-0.48000049591064453,80.95240257764506,42.138087699736545,0.24608520945496218,9,-0.18500041961669922,-0.01000070571899414,-0.6700005531311035,-1.2350006103515625,0.31999969482421875,3,0.03617178038268287,-1.4,13.15999984741211,-1.2666590373012392,13.050000190734865,-1.068960527743717,13.220000267028807,0.03617178038268287
9232,2009-09-18,13.43000030517578,13.520000457763672,13.289999961853027,13.3100004196167,3982000.0,0.01205726012756081,-1.874991804402377,1.1999942779759116,44.72361905373487,40.501330454948196,-0.3381568209604655,-0.11825941181054311,-0.5806318886440334,-1.2261826177933237,23.832406397156035,0.25,-0.19553393057645074,0.16650028228759517,-0.32964397626658304,0.6626445408417734,-0.08157184698949393,0.4145724115646843,-0.6288003349304176,84.74574079462037,48.24389635564981,0.2480721292770889,9,-0.21500015258788885,-0.17000055313110174,-0.7600004673004133,-1.1700005531311017,0.09999942779541371,4,0.023827229155080287,1.0769247698345743,13.270000457763672,-1.4,13.15999984741211,-1.2666590373012392,13.050000190734865,0.023827229155080287
9233,2009-09-21,13.4399995803833,13.479999542236328,13.270000457763672,13.4399995803833,2828600.0,0.0007445476530383299,4.249982118589514,0.0,50.84745032136679,40.24387594430209,-0.31023534931279606,-0.14598190089476937,-0.5521951726962762,-1.2266972038958492,21.95861804619129,0.20999908447265625,-0.17666360528779634,0.18299956321716238,-0.29945488264300124,0.665454009077326,-0.05822765971291943,0.4242267861472442,-0.6100475906372065,84.61522943183068,42.738798361069584,0.24122722293008203,9,-0.2199993133544922,-0.17999982833862305,-0.7549998760223389,-1.1649999618530273,0.0800008773803711,0,0.03273813599665809,-1.874991804402377,13.43000030517578,1.0769247698345743,13.270000457763672,-1.4,13.15999984741211,0.03273813599665809
9234,2009-09-22,13.380000114440918,13.5600004196167,13.329999923706055,13.449999809265135,2154100.0,-0.004464246117236281,-1.7058869728146844,-100.0,55.214728951577904,41.78351273884843,-0.23934945134262797,-0.10723200990865678,-0.46172392803484463,-1.15682696703902,20.090042045612094,0.23000049591064453,-0.14987622830639147,0.1330000877380364,-0.3291279366033866,0.5951281120794594,-0.09806392443267598,0.3640640999087488,-0.5224461859741201,67.8571124466326,20.057989367611256,0.23106401217071176,9,-0.1399998664855957,-0.12000036239624023,-0.6550002098083496,-1.0800004005432111,0.01999950408935547,1,0.04035874119838079,4.249982118589514,13.4399995803833,-1.874991804402377,13.43000030517578,1.0769247698345743,13.270000457763672,0.04035874119838079
9235,2009-09-23,13.380000114440918,13.640000343322756,13.350000381469727,13.420000076293945,3456400.0,0.0,-4.800032425112331,0.5714305177111861,62.49999172157474,44.34012890271511,-0.1903936277260101,-0.1254791741752097,-0.4315910162732308,-1.1465366358250826,18.196620655771316,0.2899999618530291,-0.12954420703339053,0.14050006866455078,-0.3069244141139169,0.5879245514430185,-0.08321217272468395,0.3642123100537855,-0.4802993965051261,53.571422489326345,0.38412645111893795,0.22371224138923404,9,-0.09499979019165039,-0.12000036239624023,-0.6200003623962402,-1.0800004005432111,0.3599996566772461,2,0.037369207453171516,-1.7058869728146844,13.380000114440918,4.249982118589514,13.4399995803833,-1.874991804402377,13.43000030517578,0.037369207453171516
9236,2009-09-24,13.350000381469727,13.539999961853027,13.31999969482422,13.40999984741211,1947600.0,-0.0022421324898803663,-2.6666454740523715,1.4999880790596762,63.82981025924409,48.17836211304196,-0.12318213706533143,-0.11475181937178291,-0.3792451759688653,-1.1095099758477645,16.8159720298426,0.22000026702880682,-0.13539828360929285,0.119000339508057,-0.3121501443608299,0.5501508233769439,-0.09657490242638644,0.33457558144250044,-0.39107569350297844,21.621607689194764,-34.51851156928751,0.2155752419344433,9,-0.06500005722045898,-0.09000062942504883,-0.5475006103515625,-1.0500006675720197,-0.050000190734861505,3,0.03445693071181255,-4.800032425112331,13.380000114440918,-1.7058869728146844,13.380000114440918,4.249982118589514,13.4399995803833,0.03445693071181255
9237,2009-09-25,13.350000381469727,13.470000267028807,13.25,13.329999923706055,1790000.0,0.0,-1.4444432670707217,-0.33334392980894556,63.04350830733767,50.86220762492906,-0.07458967179615072,-0.14170689173558415,-0.3541816956714854,-1.1024117100908093,14.83400760753892,0.22000026702880682,-0.10008743570696588,0.13150033950805629,-0.2679350103791567,0.5309356893952693,-0.0682173354355502,0.33121801445166277,-0.3365896410744984,25.64110088153652,-33.159804277560596,0.19971767494360637,9,-0.03000020980834961,-0.09000062942504883,-0.5075006484985352,-1.0500006675720197,-0.3000001907348615,4,0.017977510431482324,-2.6666454740523715,13.350000381469727,-4.800032425112331,13.380000114440918,-1.7058869728146844,13.380000114440918,0.017977510431482324
9238,2009-09-28,13.510000228881836,13.600000381469727,13.329999923706055,13.359999656677244,1220800.0,0.011985006954321475,-1.5714324639760946,7.499856952126734,63.04350830733767,53.84405211557863,-0.21135299986766043,-0.32880330128660873,-0.4854525802965881,-1.2519157712254216,12.92178291202222,0.2700004577636719,-0.06099439043769195,0.29800019264221156,-0.07597439063485822,0.6719747759192813,0.11101290100367578,0.48498748428074734,-0.4464623202524063,66.66666666666636,6.473559097751959,0.18698729163853503,9,-0.19000005722045898,-0.2500004768371582,-0.5975000858306885,-1.1600003242492676,-0.38000011444091797,0,0.0014803481680631947,-1.4444432670707217,13.350000381469727,-2.6666454740523715,13.350000381469727,-4.800032425112331,13.380000114440918,0.0014803481680631947
9239,2009-09-29,13.510000228881836,13.640000343322756,13.479999542236328,13.5600004196167,2381700.0,0.0,-1.909064112011823,-0.3333333333333294,74.35902033936166,57.63756820551182,-0.15560333464811826,-0.33827071200661685,-0.4519403550993921,-1.2384393380098295,11.946561894238169,0.16000080108642756,0.000884860123264275,0.2930001735687249,-0.09454836552439083,0.6805487126618406,0.09922590402216613,0.4867744431152836,-0.40034532547693935,66.66666666666636,3.2376342649429333,0.19377426954655808,9,-0.15000009536743164,-0.2500004768371582,-0.43250036239624023,-0.9300003051757812,-0.3400001525878906,1,0.0007402093791573083,-1.5714324639760946,13.510000228881836,-1.4444432670707217,13.350000381469727,-2.6666454740523715,13.350000381469727,0.0007402093791573083
9240,2009-09-30,13.399999618530273,13.529999732971193,13.300000190734865,13.529999732971193,3044100.0,-0.008142161990227215,2.5384513809924574,2.599992370634608,65.54621916084645,60.345317380264646,-0.008916215169328723,-0.2248332929235044,-0.317719040220636,-1.1161038125536944,11.57085503271911,0.22999954223632812,0.03284282761623558,0.17349958419799805,-0.22254818833185297,0.5695473567278491,-0.02452430206692746,0.37152347046292356,-0.24791707993194834,38.46140679064404,-24.529539989764473,0.19802388626492567,9,0.045000553131103516,-0.1399998664855957,-0.3124997615814209,-0.7649998664855957,0.030000686645506036,2,0.0,-1.909064112011823,13.510000228881836,-1.5714324639760946,13.510000228881836,-1.4444432670707217,13.350000381469727,0.0
9241,2009-10-01,13.210000038146973,13.420000076293945,13.210000038146973,13.390000343322756,2937100.0,-0.014179073566581213,-1.3333298012122239,1.3846165132230444,58.208970095175374,61.84368971820248,0.19185260541652127,-0.020943360978414205,-0.1019833841678377,-0.9150682791460465,12.074853900991886,0.21000003814697266,0.08330795022143356,-0.025999975204467063,-0.41012739754506633,0.3581274471361322,-0.2180636863747658,0.16606373596583168,-0.018884075170692682,0.0,-62.60249312443195,0.19206371117029944,10,0.21500015258789062,0.04999971389770508,-0.0775003433227539,-0.5750002861022949,0.3199996948242205,3,0.04012110003336056,2.5384513809924574,13.399999618530273,-1.909064112011823,13.510000228881836,-1.5714324639760946,13.510000228881836,0.04012110003336056
9242,2009-10-02,13.210000038146973,13.289999961853027,13.050000190734865,13.140000343322756,2695700.0,0.0,1.0869586850878057,-0.38888653414146895,49.5495387132084,61.69947731729599,0.17585697081963048,-0.0013214247744564034,-0.08732232689697028,-0.9048783073428872,12.33771102380636,0.2399997711181623,0.12125467493994435,-0.03849997520446813,-0.40044092014597155,0.3234409697370353,-0.21947044767522073,0.14247049726628447,0.430000305175783,27.118611191930647,-29.86189500285429,0.1809704724707517,10,0.1350002288818377,0.04999971389770508,-0.057500362396240234,-0.5750002861022949,0.6400003433227539,4,0.006813031970325234,-1.3333298012122239,13.210000038146973,2.5384513809924574,13.399999618530273,-1.909064112011823,13.510000228881836,0.006813031970325234
9243,2009-10-05,13.300000190734865,13.350000381469727,13.09000015258789,13.229999542236328,2203000.0,0.006813031970325234,2.058807689934309,1.0000136239782524,62.13593671298628,62.468500401896925,0.07142005744863589,-0.07052203463944018,-0.16711616897263148,-0.9789522083061915,12.685791622413788,0.26000022888183594,0.1534934269696091,0.03600015640259002,-0.30529175638799977,0.3772920691931798,-0.13464579999270399,0.20664611279788403,0.3282001495361335,42.372870397310315,-15.82867547727863,0.1706459563952947,10,0.04500007629394531,-0.04000043869018732,-0.12500047683715998,-0.6450004577636737,0.7899999618530256,0,-0.018796992211636,1.0869586850878057,13.210000038146973,-1.3333298012122239,13.210000038146973,2.5384513809924574,13.399999618530273,-0.018796992211636
9244,2009-10-06,13.350000381469727,13.43000030517578,13.239999771118164,13.3100004196167,2227000.0,0.0037594127832940583,-1.1111022808551023,0.5714227326603035,59.79384889462187,62.16781786556883,0.018681438918910942,-0.11043233969384403,-0.20321719277928452,-1.0106576562751304,13.547145798255697,0.1900005340576154,0.16855441507671642,0.07600030899047816,-0.26293944839334493,0.41494006637430125,-0.09346956970143339,0.2454701876823897,0.2666359558105498,62.50009934116899,6.158099052689238,0.16946987869191163,10,-0.005000114440916192,-0.13500022888183594,-0.11500072479248047,-0.6950006484985352,0.8799991607666016,1,-0.016479420280330226,2.058807689934309,13.300000190734865,1.0869586850878057,13.210000038146973,-1.3333298012122239,13.210000038146973,-0.016479420280330226
9245,2009-10-07,13.300000190734865,13.380000114440918,13.229999542236328,13.3100004196167,1948000.0,-0.0037453325322944764,1.0000127156898897,-0.25000596047011747,51.64833898027998,60.81432105679504,0.06273779787080613,-0.03381253901730119,-0.1347765951212505,-0.9375179167983401,14.223772241538688,0.15000057220458984,0.1665507022271413,0.008000087738038175,-0.29228763791661727,0.3082878133926936,-0.14214377508928955,0.1581439505653659,0.3053034236145038,65.78945387103879,12.041642495289366,0.150143862827328,10,0.04500007629394531,-0.08500003814697443,-0.06500053405761896,-0.6450004577636737,0.8099994659423793,2,-0.009774444554631057,-1.1111022808551023,13.350000381469727,2.058807689934309,13.300000190734865,1.0869586850878057,13.210000038146973,-0.009774444554631057
9246,2009-10-08,13.25,13.380000114440918,13.239999771118164,13.359999656677244,5165900.0,-0.0037594127832942803,-1.1538495396691486,10.999713904255067,38.74997019764932,58.11503904460744,0.1084677273266248,0.03532576717905833,-0.06718154523902697,-0.8637953233826128,14.983096937239266,0.1400003433227539,0.15846061956699664,-0.05300011634826696,-0.32792411359040763,0.22192388089387372,-0.1904621149693373,0.08446188227280338,0.34419754587707807,52.63151290346061,2.6888705760595144,0.13746199862107075,10,0.09500026702881037,-0.034999847412109375,0.027499675750732422,-0.5950002670288086,1.119999885559082,3,0.0135849286925116,1.0000127156898897,13.300000190734865,-1.1111022808551023,13.350000381469727,2.058807689934309,13.300000190734865,0.0135849286925116
9247,2009-10-09,13.470000267028807,13.5600004196167,13.229999542236328,13.300000190734865,2325900.0,0.01660379373802323,-1.129028487048545,-1.5454600625959023,51.48518217063771,56.83078058497411,-0.10361689049307188,-0.1548073145345068,-0.27891817662293583,-1.0615868291775978,15.843182775305847,0.3300008773803711,0.14331338473194855,0.143000125885008,-0.09866951841767957,0.38466977018769555,0.022165303733665098,0.2638349480363509,0.11331333174542735,80.85104224368965,33.83627997864778,0.12083482215134336,10,-0.12499999999999645,-0.2550001144409162,-0.23500061035156072,-0.8150005340576154,1.0900001525878924,4,0.004454303248178082,-1.1538495396691486,13.25,1.0000127156898897,13.300000190734865,-1.1111022808551023,13.350000381469727,0.004454303248178082
9248,2009-10-12,13.59000015258789,13.6899995803833,13.470000267028807,13.470000267028807,3121900.0,0.008908677296229461,-2.6666587193730384,0.7058813629683072,59.813079947271646,55.21456498585301,-0.23588077838931376,-0.25894259480631554,-0.38618822129887853,-1.1549419153093865,16.45497522144789,0.21999931335449396,0.13127915230254494,0.24450001716613734,-0.018396827857442233,0.5073968621897169,0.11305159465434755,0.3759484396779271,-0.5399999618530256,78.26099576029605,32.482993273647125,0.13144842251178968,10,-0.2200002670288086,-0.33500051498413086,-0.3575003147125244,-0.9350004196166992,1.119999885559082,0,0.019131731123073203,-1.129028487048545,13.470000267028807,-1.1538495396691486,13.25,1.0000127156898897,13.300000190734865,0.019131731123073203
9249,2009-10-13,13.630000114440918,13.649999618530273,13.4399995803833,13.579999923706055,3816100.0,0.0029433378516490194,3.6667090525691157,0.4166686534900478,61.26125506907692,54.738457864545275,-0.2872791385101099,-0.26694911004207533,-0.4095073038113153,-1.164919884999179,17.037303406326128,0.21000003814697266,0.12235953911616804,0.25549998283386266,0.0020625232950770567,0.5089374423726483,0.12878125306446897,0.38221871260325635,-0.5671999359130844,86.95663892027491,40.42268164596706,0.12671872976939286,10,-0.26000022888183594,-0.3300004005432129,-0.3925004005432129,-0.9750003814697266,0.7899999618530273,1,0.03374908542074073,-2.6666587193730384,13.59000015258789,-1.129028487048545,13.470000267028807,-1.1538495396691486,13.25,0.03374908542074073
9250,2009-10-14,13.760000228881836,13.760000228881836,13.619999885559082,13.699999809265135,4758400.0,0.009537792615510243,3.666645474052293,1.2000038146827492,66.94212856780302,55.70880880594835,-0.4032488068604039,-0.36859184265953715,-0.5235510338554903,-1.2639969489011662,18.015348096749463,0.1400003433227539,0.1044519716213248,0.3555000782012936,0.06907197637355544,0.6419281800290317,0.21228602728742452,0.49871412911516266,-0.6846560623168934,100.0,48.23634564209247,0.14321405091386866,10,-0.35500001907348633,-0.4200000762939453,-0.5225005149841309,-1.1050004959106445,0.21000003814697088,2,0.03415692627446165,3.6667090525691157,13.630000114440918,-2.6666587193730384,13.59000015258789,-1.129028487048545,13.470000267028807,0.03415692627446165
9251,2009-10-15,13.75,13.880000114440918,13.649999618530273,13.720000267028807,2878900.0,-0.000726760807812088,-1.7058717932895393,0.4999920527696246,66.393410586087,57.58035012515708,-0.34485987876733404,-0.33812320457634826,-0.4986711536439934,-1.2277677062109458,18.70504362347153,0.23000049591064453,0.07232260647711009,0.3214998722076423,0.003792617461591874,0.6392071269536928,0.1626462448346171,0.48035349958066753,-0.6472695909423809,80.0,23.902102353397638,0.15885362737302508,10,-0.2649998664855957,-0.34999990463256836,-0.5125002861022949,-1.0950002670288086,0.30000019073486506,3,0.026181793212890492,3.666645474052293,13.760000228881836,3.6667090525691157,13.630000114440918,-2.6666587193730384,13.59000015258789,0.026181793212890492
9252,2009-10-16,13.75,13.81999969482422,13.5600004196167,13.68000030517578,1480500.0,0.0,1.4761943687556516,2.3333439298088665,61.32072925401172,57.48977151860435,-0.29078458468716306,-0.329831038972177,-0.4770371380663434,-1.1960032371863214,18.565886683199317,0.2599992752075213,0.06032572501626632,0.3054998874664303,-0.043240688931375004,0.6542404638642356,0.13112959926752765,0.47987017566533297,-0.6006334086193839,70.4545553065409,15.04525208354552,0.17437028819890296,10,-0.19500017166137695,-0.3449997901916504,-0.5125002861022949,-1.0950002670288086,0.3400001525878906,4,0.045090900767933206,-1.7058717932895393,13.75,3.666645474052293,13.760000228881836,3.6667090525691157,13.630000114440918,0.045090900767933206
9253,2009-10-19,13.880000114440918,13.899999618530273,13.619999885559082,13.729999542236328,2510100.0,0.009454553777521246,1.9473721195207525,2.1428746594004906,65.54619424318022,58.128921001777506,-0.36862440276132347,-0.4481543710298901,-0.5882822535727854,-1.2955555405606916,18.636848912304195,0.2799997329711914,0.07675616409618868,0.41349997520446813,0.014117577232173772,0.8128823731767625,0.21380877621832006,0.6131911741906162,-0.6867955116766833,95.65228208025376,39.945740500961634,0.19969119898614732,10,-0.3150005340576172,-0.4650001525878906,-0.6675002574920654,-1.2250003814697266,0.1700000762939471,0,0.048991376049651425,1.4761943687556516,13.75,-1.7058717932895393,13.75,3.666645474052293,13.760000228881836,0.048991376049651425
9254,2009-10-20,13.920000076293945,13.979999542236328,13.6899995803833,13.880000114440918,4245600.0,0.0028818416083016274,2.6250245870859685,0.2666653951057621,73.21428875533674,60.52513764345048,-0.35678694294607993,-0.469706721231848,-0.609320499169538,-1.3079190831695708,18.50287662082515,0.28999996185302734,0.112165491781969,0.4264999389648434,-0.018650506279177748,0.8716503842088645,0.20392471634283282,0.649075161586854,-0.6702518722684268,85.71438302819476,26.67696602028205,0.22257522262201027,10,-0.3150005340576172,-0.43000030517578125,-0.7300002574920654,-1.265000343322754,0.4499998092651367,1,0.056752870511718845,1.9473721195207525,13.880000114440918,1.4761943687556516,13.75,-1.7058717932895393,13.75,0.056752870511718845
9255,2009-10-21,13.880000114440918,14.130000114440918,13.789999961853027,13.90999984741211,3825400.0,-0.0028735604621976663,-2.2380961031057987,-0.7499940395298381,84.53604294478528,65.61247905979891,-0.25240496975154336,-0.41142116369518966,-0.5520445460580952,-1.2486973140718511,18.236040961327284,0.3400001525878906,0.12748275228085504,0.3614999771118157,-0.11206541144639992,0.8350653656700313,0.124717282832707,0.5982826713909244,-0.5572267765943177,56.140327394894996,-9.936761420527901,0.2367826942791079,10,-0.20000028610229492,-0.315000057220459,-0.7450003623962402,-1.2250003814697266,0.2600002288818377,2,0.03890489606633385,2.6250245870859685,13.920000076293945,1.9473721195207525,13.880000114440918,1.4761943687556516,13.75,0.03890489606633385
9256,2009-10-22,13.8100004196167,13.920000076293945,13.75,13.869999885559082,2302300.0,-0.005043205637396908,1.125002980235081,2.0,78.84614679235594,68.65258623998983,-0.10573457531878283,-0.32168542185179305,-0.46812748684787664,-1.1593683781737187,18.056686157508175,0.1700000762939453,0.1440109685908908,0.2685002803802483,-0.2151818873346958,0.7521824480951924,0.02665919652277715,0.5103413642377195,-0.3903598685787806,43.859672605105004,-26.024053078552512,0.24184108385747186,10,-0.025000572204589844,-0.2200002670288086,-0.6725006103515625,-1.1550006866455078,0.42999935150146484,3,0.011585795984830893,-2.2380961031057987,13.880000114440918,2.6250245870859685,13.920000076293945,1.9473721195207525,13.880000114440918,0.011585795984830893
9257,2009-10-23,13.59000015258789,13.979999542236328,13.539999961853027,13.8100004196167,3580400.0,-0.01593050400753826,-1.7499918043779523,3.6667037543313095,62.393149853077176,68.93926067396822,0.1487169387982572,-0.08725677414630795,-0.24163739430903597,-0.9187268451733761,17.879418354894675,0.4399995803833008,0.17193252248853597,0.03650002479553294,-0.43901746318867296,0.5120175127797388,-0.20125871919657,0.2742587687876359,-0.08511645394161249,8.474606407396632,-62.20855741973293,0.23775874399210334,10,0.19499969482421875,0.0,-0.41750025749206543,-0.9350004196166992,0.9499998092651367,4,0.0338484203813183,1.125002980235081,13.8100004196167,-2.2380961031057987,13.880000114440918,2.6250245870859685,13.920000076293945,0.0338484203813183
9258,2009-10-26,13.529999732971193,13.960000038146973,13.5,13.630000114440918,5070100.0,-0.0044150418648282175,-4.750005960470162,0.4545466367848996,57.62708302857554,68.53546378057918,0.2227341197641053,-0.027069063648495373,-0.17506581072228755,-0.838703515087202,17.110778497458202,0.46000003814697266,0.2190328904440424,-0.02450037002563299,-0.499716711870434,0.450715971819168,-0.2621085409480326,0.21310780089676662,0.6000003814697248,4.761861511377009,-64.19050491778665,0.23760817092240044,10,0.2850003242492658,0.06000041961669744,-0.292499780654909,-0.8750000000000018,1.3400001525878888,0,0.041389536634803825,-1.7499918043779523,13.59000015258789,1.125002980235081,13.8100004196167,-2.2380961031057987,13.880000114440918,0.041389536634803825
9259,2009-10-27,13.520000457763672,13.649999618530273,13.43000030517578,13.5600004196167,3288800.0,-0.0007390447453708981,1.0000086698311712,0.3999980926586502,59.649131612871834,67.72513078558683,0.24081310329063044,-0.017162092360273107,-0.1558970496017409,-0.8093345586476026,16.022671277369653,0.21999931335449396,0.23967838321616597,-0.034999656677246804,-0.5100398658094552,0.44004055245496154,-0.2725197612433501,0.20252044788885648,0.5973996543884272,12.857168158713469,-54.16152347188707,0.23752010456610384,10,0.25999975204467773,0.06999969482421875,-0.2800004482269287,-0.8650007247924805,1.2799997329711932,1,0.03920116235401805,-4.750005960470162,13.529999732971193,-1.7499918043779523,13.59000015258789,1.125002980235081,13.8100004196167,0.03920116235401805
9260,2009-10-28,13.399999618530273,13.59000015258789,13.369999885559082,13.520000457763672,3925400.0,-0.008875801417927431,-1.4444432670707412,3.0000238418806475,56.19832626353862,66.59234363863702,0.340147745735802,0.10839628054073103,-0.02535305852727099,-0.6693474968408388,15.861950118175288,0.2200002670288086,0.23838506373375878,-0.15500049591064524,-0.6300407050428536,0.3200397132215631,-0.3925206004767485,0.08251960865545804,0.689904501342772,4.917991779635446,-61.280087926475545,0.23752010456610384,10,0.35000038146972656,0.1900005340576172,-0.14999961853027344,-0.7149996757507324,1.4600000381469709,2,0.07238808168975153,1.0000086698311712,13.520000457763672,-4.750005960470162,13.529999732971193,-1.7499918043779523,13.59000015258789,0.07238808168975153
9261,2009-10-29,13.739999771118164,13.779999732971193,13.31999969482422,13.420000076293945,7638200.0,0.02537314643783417,1.3000023841880444,-2.666645474052293,60.150350600563506,66.46230156603164,-0.0015870077289239504,-0.2001221233638546,-0.35612229989024513,-0.9849460321726866,16.45394963320146,0.46000003814697266,0.24026564755500068,0.1584996700286858,-0.2941079876196824,0.611107327677054,-0.06780415879549828,0.3848034988528699,0.3067100946960437,63.63638990838935,-0.6789340438695177,0.22630382882418432,10,-0.014999866485595703,-0.14999961853027344,-0.4674997329711914,-0.9850001335144043,1.380000114440918,3,0.029112123643946664,-1.4444432670707412,13.399999618530273,1.0000086698311712,13.520000457763672,-4.750005960470162,13.529999732971193,0.029112123643946664
9262,2009-10-30,13.300000190734865,13.75,13.25,13.300000190734865,7015300.0,-0.03202325965886765,-8.999961853172508,0.0,41.21212541564295,63.758516140749734,0.41109868286378237,0.26031209245751796,0.08367239026694229,-0.5250910868934344,17.66884415622026,0.5,0.2111071879824742,-0.28599991798400737,-0.7246293473034715,0.15262951133545677,-0.5053146326437403,-0.06668520332427441,0.688572861400143,7.042280006823723,-53.21599029716548,0.21931471465973248,10,0.3899998664855939,0.28999996185302557,-0.0275001525878924,-0.46000051498413264,1.7600002288818342,4,0.07067665916562382,1.3000023841880444,13.739999771118164,-1.4444432670707412,13.399999618530273,1.0000086698311712,13.520000457763672,0.07067665916562382
9263,2009-11-02,13.050000190734865,13.510000228881836,13.0,13.350000381469727,10399300.0,-0.018796992211636,-1.5499974966085006,-100.0,34.408609317702684,59.44677398101261,0.5933822173665124,0.5171362505882637,0.32378828914534985,-0.26191671721746346,18.424305257383566,0.5100002288818359,0.17441657552307,-0.5234999179840063,-1.0082689669029161,-0.038730869065096485,-0.7658844424434612,-0.2811153935245514,0.864715556186642,6.410283057970183,-48.385925529715486,0.24238452445945513,11,0.5149998664855939,0.5149998664855939,0.2399997711181623,-0.14500045776367365,2.0199995040893555,0,0.11417622600312449,-8.999961853172508,13.300000190734865,1.3000023841880444,13.739999771118164,-1.4444432670707412,13.399999618530273,0.11417622600312449
9264,2009-11-03,13.130000114440918,13.25,13.010000228881836,13.020000457763672,5838600.0,0.006130262263356112,-2.692300920661703,-0.3666652891379765,32.596685956174156,53.67573431561138,0.43531395213587487,0.44249640252090927,0.23430769507753268,-0.3321351139715514,18.859035385428907,0.23999977111816406,0.1463742943181341,-0.4324999809265133,-0.947654532538424,0.08265457068539739,-0.6900772567324687,-0.17492270512055796,0.6749497428500089,16.66668704432994,-31.072658413565215,0.25757727580595513,11,0.3599996566772461,0.434999942779541,0.15999984741210938,-0.22500038146972656,2.0,1,0.13252092581510655,-1.5499974966085006,13.050000190734865,-8.999961853172508,13.300000190734865,1.3000023841880444,13.739999771118164,0.13252092581510655
9265,2009-11-04,13.170000076293945,13.329999923706055,13.039999961853027,13.119999885559082,5175300.0,0.003046455560121064,-1.7619038968942011,0.4545486071976626,34.239133815007904,48.71939954035047,0.3173856046369483,0.413455893403297,0.1867082972329186,-0.35898788026763384,19.409835031754618,0.28999996185302734,0.09758777458336354,-0.3860000133514401,-0.9181021149058726,0.14610208820299242,-0.6520510641286563,-0.11994896257422383,0.5383557981220708,21.79488903750993,-20.960533668258382,0.26605105077721614,11,0.31999969482421875,0.39499998092651367,0.1399998664855957,-0.2650003433227539,2.2899999618530273,2,0.12376614312819378,-2.692300920661703,13.130000114440918,-1.5499974966085006,13.050000190734865,-8.999961853172508,13.300000190734865,0.12376614312819378
9266,2009-11-05,13.43000030517578,13.5,13.1899995803833,13.220000267028807,3703700.0,0.01974185477415724,-1.2962874006153235,4.199984741269145,42.38096103105793,46.49582300457056,-0.0024431883269837584,0.17669131849691233,-0.07770447032742744,-0.6019601609439498,20.233304571504608,0.3299999237060547,0.037748399048116,-0.13499979972839604,-0.651159700718658,0.38116010126186595,-0.39307975022352615,0.12308015076673406,0.19335286431031484,57.333374023437266,17.334768709480848,0.2580799504951308,11,0.049999713897706854,0.1349997520446795,-0.07750034332275213,-0.5250005722045881,2.170000076293947,3,0.10647798354482219,-1.7619038968942011,13.170000076293945,-2.692300920661703,13.130000114440918,-1.5499974966085006,13.050000190734865,0.10647798354482219
9267,2009-11-06,13.529999732971193,13.609999656677244,13.31999969482422,13.399999618530273,3845400.0,0.007445973605590739,1.0,0.6190480515529079,41.5458832591894,44.70902303019433,-0.12499308521062424,0.08581726938621692,-0.1836244429306717,-0.6856143234676981,20.4320166494176,0.2899999618530238,-0.03123885620704847,-0.03800034523010076,-0.5525302821929579,0.47652959173275633,-0.2952653137115284,0.2192646232513269,-0.5299997329711932,86.88525102754612,51.69881503172959,0.25726496848142816,11,-0.13999986648559748,0.0350003242492658,-0.18749976158142267,-0.5650000572204608,1.9300003051757795,4,0.11751664330881129,-1.2962874006153235,13.43000030517578,-1.7619038968942011,13.170000076293945,-2.692300920661703,13.130000114440918,0.11751664330881129
9268,2009-11-09,13.850000381469727,13.850000381469727,13.59000015258789,13.609999656677244,5477000.0,0.023651193999562725,1.166662030763851,1.846157796280662,48.51064503273739,43.471413410179395,-0.4412278840576658,-0.2252550297997864,-0.5072387851659208,-0.9897977195323566,20.404274606093082,0.3200006484985334,-0.08748772560623586,0.2690002918243408,-0.26078222124202277,0.7987828048907044,0.004109035291159913,0.5338915483575217,-0.8378003883361824,100.0,68.26360399086747,0.2648912565331816,11,-0.4250001907348633,-0.2850003242492676,-0.5475003719329834,-0.8600006103515625,1.4499998092651385,0,0.08736462128664368,1.0,13.529999732971193,-1.2962874006153235,13.43000030517578,-1.7619038968942011,13.170000076293945,0.08736462128664368
9269,2009-11-10,14.09000015258789,14.109999656677244,13.789999961853027,13.789999961853027,4510500.0,0.017328502852553385,-1.1333299424934635,1.2499970197767523,54.11764749881165,43.240226880765285,-0.6614263183503137,-0.4522108610368747,-0.7407232004085404,-1.209709654884053,20.800280369732178,0.319999694824217,-0.10424575060116936,0.48600006103515625,-0.09061076966028914,1.0626108917306016,0.19769464568743267,0.7743054763828798,-1.0442881439209,98.13088693519308,66.61121816133213,0.28830541534772286,11,-0.5350003242492676,-0.5250000953674316,-0.7875001430511475,-1.0950002670288086,1.2799997329711914,1,0.0695528411372186,1.166662030763851,13.850000381469727,1.0,13.529999732971193,-1.2962874006153235,13.43000030517578,0.0695528411372186
9270,2009-11-11,14.229999542236328,14.380000114440918,14.140000343322756,14.140000343322756,5854900.0,0.009936081485614645,-4.333375719235954,0.2999971389788639,58.01525078177639,43.00299356756671,-0.750200343814658,-0.5851970515738767,-0.8659985184470447,-1.3273258127891907,21.00921375132965,0.28999996185302734,-0.10575071853988405,0.6024994850158691,-0.035882439860071,1.2408814098918093,0.28330852257789907,0.9216904474538392,-1.1204302746887222,87.39491555578351,55.06354516245194,0.31919096243796996,11,-0.5399994850158691,-0.5399994850158691,-0.9499993324279785,-1.114999771118164,1.4400005340576172,2,0.06324670422745138,-1.1333299424934635,14.09000015258789,1.166662030763851,13.850000381469727,1.0,13.529999732971193,0.06324670422745138
9271,2009-11-12,14.109999656677244,14.390000343322756,14.050000190734865,14.229999542236328,3758800.0,-0.008432880493278283,-1.8333485657065394,-1.3333439298089915,60.31745250833421,45.125807688976856,-0.639440535116357,-0.4604516397217395,-0.7262402004909791,-1.1819004729951335,20.654657914421822,0.3400001525878906,-0.11068555628571275,0.4644996166229234,-0.20782458139531101,1.1368238146411578,0.12833751761380618,0.8006617156320406,-0.8987959213781735,73.83172738835077,36.89295876665646,0.3361620990091176,11,-0.41499948501586736,-0.41499948501586736,-0.8299994468688947,-0.9949998855590803,1.6300001144409197,3,0.09567685431025996,-4.333375719235954,14.229999542236328,-1.1333299424934635,14.09000015258789,1.166662030763851,13.850000381469727,0.09567685431025996
9272,2009-11-13,14.369999885559082,14.380000114440918,14.100000381469727,14.15999984741211,6343400.0,0.018426664437146023,1.4347750370066301,-1.7500019868233614,65.44118317353437,48.573871450735936,-0.8176883390991865,-0.7079167135017173,-0.9611191067327987,-1.416301955725075,20.833812141608103,0.2799997329711914,-0.09370908547345635,0.6934998512268074,-0.052274768459227516,1.4392744709128422,0.3206125413837899,1.0663871610698248,-1.0409164894576435,97.49994337560075,54.15742695617858,0.37288730984301766,11,-0.6699995994567871,-0.6749997138977051,-1.0899996757507324,-1.255000114440918,1.260000228881836,4,0.08559502475339031,-1.8333485657065394,14.109999656677244,-4.333375719235954,14.229999542236328,-1.1333299424934635,14.09000015258789,0.08559502475339031
9273,2009-11-16,14.5600004196167,14.649999618530273,14.40999984741211,14.470000267028807,3175900.0,0.013222027527540536,-1.2857013106147992,0.42857207732935754,67.93103028704604,52.49990970972169,-0.8615737169969027,-0.8899916092695328,-1.1242396771157122,-1.5826921181082092,20.93987060197213,0.2799997329711914,-0.10286997586328539,0.849500370025634,0.008711943238775888,1.6902887968124922,0.42910615663220497,1.2698945834190631,-1.1248253287931291,89.53497269274486,40.58739731867361,0.4203942133934293,11,-0.7150006294250488,-0.7350006103515625,-1.2800002098083496,-1.4450006484985352,1.1299991607666016,0,0.06181315883189842,1.4347750370066301,14.369999885559082,-1.8333485657065394,14.109999656677244,-4.333375719235954,14.229999542236328,0.06181315883189842
9274,2009-11-17,14.710000038146973,15.140000343322756,14.470000267028807,15.130000114440918,7550400.0,0.010302171305447194,2.0454511957760864,-4.666659602424356,72.35496091399125,56.73500160960874,-0.8536513907141874,-1.0306118262027688,-1.2502201791336436,-1.7066920414363516,21.0631757192772,0.6700000762939489,-0.03665617245731667,0.9599999904632561,0.010562531822072785,1.9094374491044395,0.48528126114266357,1.4347187197838487,-1.1290460039985977,60.55043624031873,5.784180522183981,0.47471872932059184,11,-0.5450000762939453,-0.6399998664855957,-1.3975002765655518,-1.505000114440918,1.180000305175783,1,0.04010877981358685,-1.2857013106147992,14.5600004196167,1.4347750370066301,14.369999885559082,-1.8333485657065394,14.109999656677244,0.04010877981358685
9275,2009-11-18,14.420000076293945,14.720000267028807,14.359999656677244,14.65999984741211,4525100.0,-0.019714477301222333,1.0000000000000198,0.5714279226706509,61.805564293893376,58.89329086103489,-0.41090299635203387,-0.7358073714007958,-0.9323057388508822,-1.395627542953786,20.540658450534146,0.3600006103515625,0.0683043152459284,0.6430000305175785,-0.351640300184215,1.637640361219372,0.14567986516668086,1.140320195868476,-0.6207795588611571,33.944938877359085,-18.885546571405037,0.49732016535089707,11,-0.1900000572204572,-0.34999990463256836,-1.0850002765655518,-1.205000400543213,1.5199995040893555,2,0.06588070764485687,2.0454511957760864,14.710000038146973,-1.2857013106147992,14.5600004196167,1.4347750370066301,14.369999885559082,0.06588070764485687
9276,2009-11-19,13.970000267028807,14.479999542236328,13.890000343322756,14.479999542236328,10806300.0,-0.031206644028034747,1.3137256368589967,2.1249990065883138,61.59169926979544,61.12060375110224,0.13829433983676687,-0.2879705760713023,-0.46194636999887884,-0.9250500166414941,19.60252637952405,0.5899991989135724,0.16953134592263908,0.18500022888183487,-0.8133246474247393,1.183325105188409,-0.31416220927145133,0.6841626670351211,1.1700000762939489,6.399993896484091,-50.06513846834359,0.4991624381532868,11,0.39499998092651545,0.09999990463257014,-0.5975000858306867,-0.7400002479553205,1.969999313354494,3,0.12168931830856011,1.0000000000000198,14.420000076293945,2.0454511957760864,14.710000038146973,-1.2857013106147992,14.5600004196167,0.12168931830856011
9277,2009-11-20,14.050000190734865,14.09000015258789,13.850000381469727,13.9399995803833,3407400.0,0.005726551336929342,1.526306279174823,-0.21568777780479093,68.38235758167761,63.32857181209558,0.15624430280906942,-0.34966919537797203,-0.5189478423865257,-0.9879495809214927,19.800173490515892,0.23999977111816406,0.2763094276573863,0.24200015068054448,-0.7586017500033861,1.242602051364475,-0.25830079966141994,0.7423011010225089,1.0650001525878903,15.50386164181334,-45.33925274119679,0.5003009503419651,11,0.41499996185302557,0.019999980926511896,-0.6075000762939471,-0.7600002288818377,1.9900007247924822,4,0.12028466601002274,1.3137256368589967,13.970000267028807,1.0000000000000198,14.420000076293945,2.0454511957760864,14.710000038146973,0.12028466601002274
9278,2009-11-23,14.09000015258789,14.350000381469727,14.020000457763672,14.130000114440918,3536700.0,0.002846972335232012,-2.666679029156048,-0.36363399916770117,67.91045280681004,64.86110573520652,0.17195096647036223,-0.3642389469931686,-0.5424251094642258,-1.0061318418310918,20.41035746162544,0.3299999237060547,0.3573771853061096,0.25400009155273473,-0.7451869091823689,1.2531870922878383,-0.24559340881481617,0.7535935919202856,0.9744001922607435,18.604633970175843,-45.850837929620084,0.4995935003675517,11,0.4050002098083496,-0.019999980926513672,-0.6100001335144043,-0.8000001907348633,1.5699996948242188,0,0.10929737013311369,1.526306279174823,14.050000190734865,1.3137256368589967,13.970000267028807,1.0000000000000198,14.420000076293945,0.10929737013311369
9279,2009-11-24,14.050000190734865,14.109999656677244,13.93000030517578,14.079999923706055,3043500.0,-0.0028388900936724415,3.0000211929513823,0.7499940395297937,66.41791655561221,65.79473526563272,0.2298515875691507,-0.2977633530760162,-0.4805461446673238,-0.9451236397339482,21.314866384534547,0.17999935150146484,0.43941971725490525,0.1875001430511496,-0.8044861648952004,1.1794864509974996,-0.3084930109220263,0.6834932970243255,0.9658241555786127,22.988486847514285,-44.92738886728284,0.4959931539731754,11,0.4450001716613752,0.019999980926511896,-0.560000419616701,-0.75000047683716,1.7399997711181623,1,0.11672593362168904,-2.666679029156048,14.09000015258789,1.526306279174823,14.050000190734865,1.3137256368589967,13.970000267028807,0.11672593362168904
9280,2009-11-25,14.369999885559082,14.399999618530273,14.0600004196167,14.100000381469727,2433900.0,0.022775778681856318,1.0606076369321646,-9.000063578854206,67.15328441747702,66.55427214442638,-0.07621548768693565,-0.5706231916221878,-0.7780434747437184,-1.2382089198565467,22.77709496279426,0.3499994277954084,0.49414153586320175,0.45899982452392507,-0.5326261002291801,1.4506257492770303,-0.03681313785262752,0.9548127869004777,0.5991915021606449,82.53971377622229,12.736423920428749,0.49581296237655226,11,0.1250004768371582,-0.2999997138977051,-0.8225002288818359,-1.015000343322754,1.369999885559082,2,0.10577595475774326,3.0000211929513823,14.050000190734865,-2.666679029156048,14.09000015258789,1.526306279174823,14.050000190734865,0.10577595475774326
9281,2009-11-27,14.140000343322756,14.279999732971193,14.0,14.039999961853027,937400.0,-0.016005535425749118,-2.111102869495209,0.37037246348657565,60.627192288726164,66.01938426833658,0.17711245108578133,-0.32582534082483683,-0.5312964235176807,-0.9807624376193242,23.467356374935257,0.36999988555908203,0.5114004830625447,0.2090002536773703,-0.7842378729409827,1.2022383802957233,-0.2876188096318053,0.7056193169865459,0.7844234041469704,52.727338932854614,-14.299066285360716,0.49661906330917643,11,0.35500001907348455,-0.07000017166137873,-0.5175004005432147,-0.680000305175783,1.549999237060545,4,0.1272983870831763,1.0606076369321646,14.369999885559082,3.0000211929513823,14.050000190734865,-2.666679029156048,14.09000015258789,0.1272983870831763
9282,2009-11-30,14.239999771118164,14.34000015258789,14.119999885559082,14.18000030517578,2222400.0,0.007072095146209101,-1.4444432670707412,0.5999923706345796,57.35848540553146,64.84465705927938,0.06340047867987053,-0.3708028352054633,-0.6181991053365188,-1.0529338122892007,24.602410406270035,0.2200002670288086,0.5084578169667768,0.2619997024536129,-0.6937716153800224,1.2177710202872483,-0.21588595646320563,0.7398853613704315,0.6414470417115616,65.95742953959797,2.973823437763201,0.477885658916818,11,0.25500059127807617,-0.1699995994567871,-0.5524997711181641,-0.7799997329711914,1.25,0,0.11938201099645429,-2.111102869495209,14.140000343322756,1.0606076369321646,14.369999885559082,3.0000211929513823,14.050000190734865,0.11938201099645429
9283,2009-12-01,14.539999961853027,14.56999969482422,14.300000190734865,14.369999885559082,3604700.0,0.021067429463259568,1.3478264475146007,2.83335982452228,58.30258523338116,63.283281983656046,-0.26790858165255393,-0.5833617749236328,-0.9016688509819559,-1.3240369679290716,26.869636492626093,0.32999992370605646,0.5167121410988109,0.48749990463256765,-0.39302320514859623,1.3680230144137315,0.04723834974198482,0.9277614595231505,0.3001889937222977,95.31253725293826,35.25569567734617,0.44026155489058205,12,-0.25499963760375977,-0.4699997901916504,-0.8524999618530273,-1.0799999237060547,1.0100002288818377,1,0.1031637522427582,-1.4444432670707412,14.239999771118164,-2.111102869495209,14.140000343322756,1.0606076369321646,14.369999885559082,0.1031637522427582
9284,2009-12-02,14.869999885559082,14.93000030517578,14.5600004196167,14.59000015258789,3690400.0,0.022696005816495113,-1.1764750431258046,1.6470565135926578,61.034493758198714,63.19760747968997,-0.6401436902220929,-0.8182748782312643,-1.209028621635941,-1.6269193418555083,29.461944285443153,0.39000034332275213,0.4947819152060031,0.7304998397827145,-0.10913596626778777,1.5701356458332167,0.31068193675746336,1.1503177428079656,-1.0199995040893555,93.54834409378428,35.42323577443058,0.41981790302525107,12,-0.4799995422363281,-0.7999997138977051,-1.1674997806549072,-1.4099998474121094,0.880000114440918,2,0.05312709939024485,1.3478264475146007,14.539999961853027,-1.4444432670707412,14.239999771118164,-2.111102869495209,14.140000343322756,0.05312709939024485
9285,2009-12-03,14.800000190734865,14.949999809265135,14.729999542236328,14.859999656677244,2039100.0,-0.004707444207326272,-1.1999942779759116,-0.21428401129422678,62.10527900844595,63.254671895095576,-0.5705743467855573,-0.6533985003302423,-1.1167353854180746,-1.5304128495389246,32.0892700580354,0.22000026702880682,0.44332036077812376,0.5790001392364523,-0.17663547251803102,1.3346357509909357,0.20118233335920976,0.9568179451136949,-0.9283998107910172,84.21056330039677,26.91260152066468,0.37781780587724206,12,-0.4000000953674334,-0.7300000190734881,-1.115000009536745,-1.3400001525878924,0.8599996566772443,3,0.06689187556483445,-1.1764750431258046,14.869999885559082,1.3478264475146007,14.539999961853027,-1.4444432670707412,14.239999771118164,0.06689187556483445
9286,2009-12-04,14.859999656677244,15.029999732971193,14.630000114440918,14.90999984741211,2204800.0,0.004054017916833574,1.7586184217016625,0.8333439298090245,59.245286685543434,62.23944179552512,-0.5487587517515529,-0.6332395315433423,-1.1523173373762337,-1.5672793089587014,34.026842379805665,0.3999996185302752,0.36170383678226514,0.567499637603758,-0.1422185546226995,1.2772178298302155,0.21264054149052924,0.9223587337169867,-0.9452632995605441,81.31866980226415,27.903649965952347,0.35485909611322886,12,-0.379999637603758,-0.7899994850158674,-1.189999580383299,-1.3999996185302717,0.9200000762939489,4,0.059219389957757995,-1.1999942779759116,14.800000190734865,-1.1764750431258046,14.869999885559082,1.3478264475146007,14.539999961853027,0.059219389957757995
9287,2009-12-07,15.119999885559082,15.270000457763672,14.770000457763672,14.890000343322756,3772000.0,0.01749665106923537,-1.1276626828723901,-4.599973297220805,60.29411764705885,61.393182333330536,-0.7163497170014992,-0.8095177386883048,-1.3843753906548173,-1.8012820962819518,35.794047894853634,0.5,0.3448965152093795,0.7479998588562005,0.04170949032078752,1.4542902273916134,0.394854674588494,1.101145043123907,-1.138347725891112,84.53602774110009,34.21562445401558,0.35314518426770675,12,-0.5199995040893555,-0.9849996566772461,-1.4624998569488525,-1.6599998474121094,0.680000305175783,0,0.03769839280016263,1.7586184217016625,14.859999656677244,-1.1999942779759116,14.800000190734865,-1.1764750431258046,14.869999885559082,0.03769839280016263
9288,2009-12-08,15.0600004196167,15.199999809265135,14.859999656677244,15.020000457763672,2059300.0,-0.0039682186770177985,1.1250093132624073,0.17391322375731977,56.65400659667731,60.30830344900444,-0.5635490130965817,-0.6895750597400507,-1.3017129034716248,-1.7147314662472528,36.86970532234272,0.3400001525878906,0.36376055582957534,0.6275003910064694,-0.09756582138467351,1.3525666033976123,0.2649672848108988,0.9900334972020399,-0.9752803961010734,70.42253142759665,20.512305270661344,0.3625331061955711,12,-0.4250001907348633,-0.9250001907348633,-1.4200003147125244,-1.6000003814697266,0.6299991607666016,1,0.0285524129827619,-1.1276626828723901,15.119999885559082,1.7586184217016625,14.859999656677244,-1.1999942779759116,14.800000190734865,0.0285524129827619
9289,2009-12-09,15.06999969482422,15.420000076293945,14.90999984741211,15.220000267028807,4877900.0,0.0006639624786792808,-1.1702125069242804,-3.750017881410397,63.82979932228159,59.939027327316055,-0.4622568455074525,-0.6560255727900088,-1.288465702583041,-1.6957761482418299,37.41512567536426,0.5100002288818359,0.3610612841012024,0.588499689102175,-0.17075957774274464,1.3477589559470946,0.20887005567971428,0.9681293225246357,-0.8904572365687518,55.69615210502512,3.6108373700388086,0.3796296334224602,12,-0.35999965667724787,-0.8549995422363299,-1.5049996376037615,-1.6099996566772479,0.8299999237060529,2,0.031851393870664824,1.1250093132624073,15.0600004196167,-1.1276626828723901,15.119999885559082,1.7586184217016625,14.859999656677244,0.031851393870664824
9290,2009-12-10,15.130000114440918,15.289999961853027,15.039999961853027,15.18000030517578,2905600.0,0.003981447964946261,-1.1739083562421997,0.3333333333333294,79.59187546163274,62.0462143465279,-0.4504875725647359,-0.680007410023844,-1.320496953009183,-1.730490259847791,37.38305176813883,0.25,0.3636183121378469,0.6035000801086419,-0.19847831167973773,1.4054784718970215,0.20251088421445296,1.0044892760028308,-0.8264118943816019,63.29114229666516,5.202760362903234,0.40098919589418947,12,-0.3600001335144043,-0.9000000953674316,-1.6025002002716064,-1.6700000762939453,0.7299995422363263,3,0.04097818115462659,-1.1702125069242804,15.06999969482422,1.1250093132624073,15.0600004196167,-1.1276626828723901,15.119999885559082,0.04097818115462659
9291,2009-12-11,15.460000038146973,15.460000038146973,15.119999885559082,15.199999809265135,2788000.0,0.021810966372107554,1.6153834867769505,-5.199984741269366,81.90048978358915,64.77310372186766,-0.6409581494198715,-0.9525191495452887,-1.6119912244182242,-2.0314315095291597,37.87677619452562,0.3400001525878906,0.3878331912324473,0.8659999847412116,-0.01202159637355038,1.7440215658559737,0.42698919418383063,1.3050107752985927,-1.0447706324641928,100.0,35.01615411656448,0.4390107905573812,12,-0.5799999237060547,-1.135000228881836,-1.9325001239776611,-2.0,0.07999992370605469,4,0.01293659823878679,-1.1739083562421997,15.130000114440918,-1.1702125069242804,15.06999969482422,1.1250093132624073,15.0600004196167,0.01293659823878679
9292,2009-12-14,15.600000381469727,15.65999984741211,15.359999656677244,15.5600004196167,3249500.0,0.009055649610433925,2.7500283124020464,0.15384587169423655,82.6840221814148,67.48215227164916,-0.63447671341393,-1.0494521546904139,-1.7110651960861247,-2.1470122423208053,38.49237177418936,0.30000019073486506,0.39360758075087254,0.9445003032684323,-0.03401570893556105,1.9230163154724256,0.4552422971664356,1.433758309370429,-1.059398499891243,92.50006854532516,20.75524310546176,0.48925800610199643,12,-0.49000024795532227,-1.1100006103515625,-2.077500343322754,-2.140000343322754,-0.38000011444091975,0,0.011538419685891643,1.6153834867769505,15.460000038146973,-1.1739083562421997,15.130000114440918,-1.1702125069242804,15.06999969482422,0.011538419685891643
9293,2009-12-15,15.460000038146973,15.65999984741211,15.369999885559082,15.600000381469727,6256500.0,-0.008974380762775569,1.2307751559812052,-3.5000119209403238,79.25313387145417,69.50644561756644,-0.3914114267395661,-0.8838862797600235,-1.5338229020217202,-1.9860325625672406,38.55381718044206,0.28999996185302734,0.44015978732679706,0.7594999790191643,-0.2813189869128845,1.8003189449512131,0.2390904960531408,1.2799094619851878,-0.7626824413517816,73.33335876464844,-4.389669451924107,0.5204094829660244,12,-0.315000057220459,-0.8350000381469727,-1.9825000762939453,-2.0,-0.07999992370605469,1,0.021992247849220936,2.7500283124020464,15.600000381469727,1.6153834867769505,15.460000038146973,-1.1739083562421997,15.130000114440918,0.021992247849220936
9294,2009-12-16,15.300000190734865,15.529999732971193,15.239999771118164,15.43000030517578,4263400.0,-0.01034927859102941,-1.3199908447615012,0.9285699688693965,70.66669096772182,70.45771361304153,-0.18327485026996193,-0.7140273121458076,-1.3392843699296169,-1.804333737843157,37.58996372914262,0.2899999618530291,0.4971228970445072,0.5700001239776622,-0.5048413300298069,1.6448415779851313,0.03257939697392764,1.1074208509813968,-0.4679070788533046,41.93552852794218,-33.725045322200955,0.5374207270037349,12,-0.15500020980835139,-0.5750002861022967,-1.805000066757204,-1.8400001525878924,0.2399997711181623,2,0.02549015586840353,1.2307751559812052,15.460000038146973,2.7500283124020464,15.600000381469727,1.6153834867769505,15.460000038146973,0.02549015586840353
9295,2009-12-17,15.369999885559082,15.510000228881836,15.239999771118164,15.289999961853027,3286300.0,0.004575143395527892,-2.0,-0.6153834867769673,79.42585107518892,72.69999854522436,-0.18318055730668092,-0.7475325989559991,-1.37160796244234,-1.8496120520241348,37.07795519355336,0.2700004577636719,0.5365979028517529,0.5924998283386227,-0.5083108308958764,1.6933104875731217,0.042094498721372275,1.142905157955873,-0.4219998307032444,46.29629956678458,-30.932333198539013,0.5504053296172496,12,-0.1549997329711914,-0.6149997711181641,-1.809999942779541,-1.9099998474121094,0.02000045776367365,3,0.03448274150406161,-1.3199908447615012,15.300000190734865,1.2307751559812052,15.460000038146973,2.7500283124020464,15.600000381469727,0.03448274150406161
9296,2009-12-18,15.670000076293945,15.68000030517578,15.449999809265135,15.470000267028807,3392200.0,0.019518555170369822,1.0909110613082131,2.500000000000022,81.22272760967478,75.02539965218169,-0.39805925722899715,-0.9630173372393607,-1.6280573206217142,-2.1232147343591308,38.48126822086017,0.31000041961669744,0.551638622440743,0.8075000286102298,-0.29331066938152084,1.9083107266019805,0.2570946796143545,1.3579053776061052,-0.62232005048023,97.72722346729591,18.2849791537613,0.5504053489958751,12,-0.4000000953674334,-0.9049997329711914,-1.9800000190734863,-2.0850000381469727,-0.36999988555908025,4,0.01212505293288002,-2.0,15.369999885559082,-1.3199908447615012,15.300000190734865,1.2307751559812052,15.460000038146973,0.01212505293288002
9297,2009-12-21,15.739999771118164,15.93000030517578,15.670000076293945,15.6899995803833,4096300.0,0.004467115155290635,-4.777834292314337,0.25000119209403016,79.12622999770849,77.52231336340738,-0.414446665395916,-0.9485472986915653,-1.6598872077465892,-2.172209401595806,40.225679051499895,0.26000022888183416,0.5748770079780332,0.7929997444152832,-0.3046551465958558,1.8906546354264222,0.2441722989097137,1.3418271899208527,-0.5911485006065185,72.46371202927935,-4.765698139251626,0.5488274455055697,12,-0.31999969482421875,-0.8499994277954102,-2.044999599456787,-2.1499996185302734,-0.5699996948242188,0,-0.012706468371881607,1.0909110613082131,15.670000076293945,-2.0,15.369999885559082,-1.3199908447615012,15.300000190734865,-0.012706468371881607
9298,2009-12-22,15.630000114440918,15.899999618530273,15.550000190734865,15.75,3456400.0,-0.006988542457229796,-1.4999982970085441,-2.399988555951859,70.65219982813122,78.28035786405732,-0.24036676120155143,-0.7560207543634458,-1.5160775170850638,-2.040194066958245,41.33842061356919,0.3499994277954084,0.608399008563886,0.6060000896453861,-0.4539383470331053,1.6659385263238775,0.07603087130614128,1.135969307984631,-0.340542017689728,56.52174513972024,-17.873288791350333,0.5299692183392455,12,-0.14499998092651367,-0.7399997711181641,-1.932499885559082,-2.0399999618530273,-0.38000011444091797,1,-0.02623159593155111,-4.777834292314337,15.739999771118164,1.0909110613082131,15.670000076293945,-2.0,15.369999885559082,-0.02623159593155111
9299,2009-12-23,15.6899995803833,15.75,15.5,15.699999809265135,1886600.0,0.003838737396229863,3.5454293244555415,0.08333532015670582,74.31694957298276,77.69425498754066,-0.22704684762050853,-0.7239744737128717,-1.5421621759619057,-2.0760087477262257,42.751434545760056,0.25,0.6235948663595803,0.583999586105346,-0.4103931041698843,1.5783922763805762,0.08680324096773084,1.081195931242961,-0.2852438861156852,65.217313183639,-7.608289269823345,0.49719634513761546,12,-0.16499948501586914,-0.7999992370605469,-1.8549997806549072,-1.9699997901916504,-0.17999935150146484,2,-0.01975777401103085,-1.4999982970085441,15.630000114440918,-4.777834292314337,15.739999771118164,1.0909110613082131,15.670000076293945,-0.01975777401103085
9300,2009-12-24,15.890000343322756,15.93000030517578,15.649999618530273,15.649999618530273,1384900.0,0.012747021560759686,-1.333332008789657,-23.999523173759925,76.14215851912248,77.05444040259994,-0.34408896806093026,-0.8477252205157377,-1.7094157890757273,-2.2516935727754994,43.78042008895224,0.28000068664550604,0.6651808400392376,0.7080003261566183,-0.28187688307418135,1.697877535387418,0.2130617215412176,1.202938930772019,-0.3907006190916711,91.66668322349607,19.092712177086526,0.4949386046154002,12,-0.305000305175783,-1.0000000000000018,-1.7725002765655535,-1.9100003242492676,-0.5300006866455114,3,-0.022026455249058885,3.5454293244555415,15.6899995803833,-1.4999982970085441,15.630000114440918,-4.777834292314337,15.739999771118164,-0.022026455249058885
9301,2009-12-28,15.9399995803833,15.979999542236328,15.81999969482422,15.93000030517578,1968600.0,0.0031465850207834656,2.5555838128238153,0.04166352087547747,73.29546809197768,76.0112677259958,-0.35630968635220306,-0.7968117276261353,-1.7250893189277043,-2.2774779539573053,45.10720965733185,0.1599998474121076,0.6937871712208477,0.6679996013641354,-0.24749513164680081,1.5834943343750734,0.2102522348586664,1.1257469678696044,-0.4399995803833008,91.66666666666666,19.754610366059453,0.4577473665054689,12,-0.3299999237060547,-1.0249996185302734,-1.7899994850158691,-1.9149994850158691,-1.049999237060545,0,-0.03450434451312068,-1.333332008789657,15.890000343322756,3.5454293244555415,15.6899995803833,-1.4999982970085441,15.630000114440918,-0.03450434451312068
9302,2009-12-29,15.9399995803833,15.989999771118164,15.850000381469727,15.920000076293945,3286500.0,0.0,1.3333253860397842,2.000095374343946,75.88234568136716,75.63673570487502,-0.33861821242030743,-0.6987469974367198,-1.6900558899952465,-2.249823837380106,46.394346883684726,0.1399993896484375,0.6907395076457714,0.5829996109008793,-0.24006519438178842,1.406064416183547,0.17146720825954453,0.994532013542214,-0.34399967193603587,89.79587467545865,16.964424630831473,0.411532402641334,12,-0.3249998092651367,-1.0199995040893555,-1.7224993705749512,-1.9099993705749512,-1.1299991607666016,1,-0.040150527383705614,2.5555838128238153,15.9399995803833,-1.333332008789657,15.890000343322756,3.5454293244555415,15.6899995803833,-0.040150527383705614
9303,2009-12-30,16.040000915527347,16.059999465942386,15.869999885559082,15.970000267028807,3574800.0,0.0062736096472120195,2.4546085086827905,3.5001192122457483,77.094992306676,76.35099140920327,-0.38855501890222577,-0.7173911570906419,-1.7573303919749286,-2.3237038692255876,47.36356083473298,0.18999958038330433,0.6520205605535416,0.60800089836121,-0.1739427780102254,1.3899445747326453,0.2170290601754914,0.9989727365469285,-0.3652010345459029,96.42882687729268,20.544630776295207,0.3909718381857177,12,-0.3900012969970721,-1.0450010299682653,-1.7725007534027135,-2.0100007057189977,-1.4500007629394567,2,-0.05423945072167713,1.3333253860397842,15.9399995803833,2.5555838128238153,15.9399995803833,-1.333332008789657,15.890000343322756,-0.05423945072167713
9304,2009-12-31,15.65999984741211,16.129999160766598,15.649999618530273,16.040000915527347,2717700.0,-0.02369083830583718,-1.3999885559518197,-5.428536395961546,62.559226069007074,74.47692196407195,0.05350934511043448,-0.290041248789878,-1.349632895516688,-1.91984534713826,47.43249893040758,0.4799995422363246,0.5865628950368382,0.18849983215332067,-0.5526593402547064,0.9296590045613478,-0.182079754050692,0.5590794183573333,0.399999618530277,2.083383003918031,-72.27931167975056,0.3705795862040135,12,0.1299996376037562,-0.6300001144409215,-1.3774995803833008,-1.6249995231628418,-1.010000228881836,3,-0.026181344278867535,2.4546085086827905,16.040000915527347,1.3333253860397842,15.9399995803833,2.5555838128238153,15.9399995803833,-0.026181344278867535
9305,2010-01-04,15.789999961853027,15.859999656677244,15.609999656677244,15.670000076293945,5875500.0,0.008301412241865425,-1.08332704175091,-0.31578828489684996,58.63873352167134,71.96758928762712,-0.011899836839530664,-0.360556123277453,-1.4485654129581285,-2.0257882029529846,47.41098690377089,0.25,0.5396483345496961,0.26899995803833043,-0.4132225074245852,0.9512224235012461,-0.0721112746931265,0.6101111907697874,0.33999919891357067,34.61547631492603,-34.99631785972011,0.34111123273145766,1,0.02499961853027166,-0.7250003814697283,-1.5074996948242188,-1.7549996376037598,-1.2200002670288068,0,-0.017732725373504787,-1.3999885559518197,15.65999984741211,2.4546085086827905,16.040000915527347,1.3333253860397842,15.9399995803833,-0.017732725373504787
9306,2010-01-05,15.739999771118164,15.890000343322756,15.640000343322756,15.890000343322756,4288600.0,-0.0031665732017516213,2.3333206177242083,-1.2500059604701768,53.84613369244554,69.15868969815347,0.05484115905726128,-0.2542855816085545,-1.3651814406205744,-1.9532143140422047,47.80025815359029,0.25,0.5344353665687276,0.1749997615814216,-0.43769059859604553,0.7876901217588888,-0.13134541850731196,0.4813449416701552,0.38999938964843395,25.000045849770903,-39.99326849772386,0.3063451800887335,1,0.07499980926513494,-0.6750001907348651,-1.4574995040893555,-1.669999599456787,-0.8499994277954084,1,-0.024142320201185452,-1.08332704175091,15.789999961853027,-1.3999885559518197,15.65999984741211,2.4546085086827905,16.040000915527347,-0.024142320201185452
9307,2010-01-06,15.6899995803833,15.84000015258789,15.65999984741211,15.739999771118164,4671800.0,-0.0031766322402755343,-2.272743035988313,0.3333333333333294,56.64738004385794,67.602598611012,0.10840264522942711,-0.16800672205597778,-1.2745978223592331,-1.883256742518185,47.82660033484336,0.18000030517578125,0.5062332960496612,0.09649958610534703,-0.4810551171912607,0.6740542894019548,-0.19227776554295595,0.38527693775365,0.4191996002197236,15.38461538461578,-46.548034542437634,0.28877735164830365,1,0.12499999999999822,-0.5650000572204608,-1.4074993133544922,-1.6199994087219238,-0.8599996566772461,2,-0.05098784311382376,2.3333206177242083,15.739999771118164,-1.08332704175091,15.789999961853027,-1.3999885559518197,15.65999984741211,-0.05098784311382376
9308,2010-01-07,15.489999771118164,15.720000267028807,15.329999923706055,15.720000267028807,5909300.0,-0.01274696077845594,2.391300021146683,4.599992370634537,55.36721550490004,65.49707260344724,0.32011888256288046,0.06941841486428757,-1.0335675696706463,-1.663940595270299,47.330397415453795,0.39000034332275213,0.43771417876192054,-0.12500019073486257,-0.6484101328384142,0.39840975136869083,-0.3867051617866384,0.13670478031691324,0.5992314285278297,20.00000000000009,-42.6254656890485,0.26170497105177637,1,0.2399997711181623,-0.27500009536743164,-1.2074995040893555,-1.419999599456787,-0.36999988555908203,3,-0.043899248647463196,-2.272743035988313,15.6899995803833,2.3333206177242083,15.739999771118164,-1.08332704175091,15.789999961853027,-0.043899248647463196
9309,2010-01-08,15.550000190734865,15.579999923706055,15.300000190734865,15.420000076293945,2398800.0,0.0038734938995010904,1.9473721195207339,-0.5652166701911198,55.11363882663525,63.16057041539311,0.26616076836734415,0.04977418017563373,-1.05067202104021,-1.7028023034333497,46.42988379859891,0.27999973297118963,0.3769279695746768,-0.08899979591369522,-0.5471379044795217,0.36913831265213126,-0.31806885019660847,0.14006925836921802,0.49367713235473154,42.372870397310315,-21.39618626448138,0.22906905428291294,1,0.16499948501586736,-0.20500040054321644,-1.3724999427795428,-1.480000019073488,-0.4200000762939471,4,-0.061736336101074096,2.391300021146683,15.489999771118164,-2.272743035988313,15.6899995803833,2.3333206177242083,15.739999771118164,-0.061736336101074096
9310,2010-01-11,15.75,15.789999961853027,15.539999961853027,15.6899995803833,4536800.0,0.0128617239107367,2.571419813216531,0.4615412830576176,52.40963370901933,60.839922150619955,0.04940939222137786,-0.10687473944584625,-1.200698847272708,-1.8790084370574682,45.68119211103309,0.25,0.3551140268022248,0.08000001907348597,-0.31229421559264026,0.4722942537396122,-0.11614709825957803,0.27614713640655,0.23418315250121857,76.27113438722371,16.103667673097902,0.19614711733306328,1,-0.03500032424926758,-0.370000362396242,-1.5199997425079346,-1.679999828338623,-0.5600004196166992,0,-0.06984129406156991,1.9473721195207339,15.550000190734865,2.391300021146683,15.489999771118164,-2.272743035988313,15.6899995803833,-0.06984129406156991
9311,2010-01-12,15.65999984741211,15.770000457763672,15.5600004196167,15.6899995803833,2906900.0,-0.005714295402405756,1.2105094086763606,-0.4999920527696098,47.6190530253575,57.69955629995222,0.10673950940055832,-0.0011835331696090634,-1.0717020847261232,-1.7682108137317734,44.64154512118607,0.21000003814697266,0.31811294382593935,-0.020000123977661488,-0.3997507822400621,0.3597505342847409,-0.2098754531088627,0.1698752051535397,0.2694486681478008,66.66660779787743,7.721808951836849,0.1898753291312012,1,0.05499982833862305,-0.2800002098083514,-1.424999713897705,-1.5899996757507324,-0.07999992370605469,1,-0.0696040972674733,2.571419813216531,15.75,1.9473721195207339,15.550000190734865,2.391300021146683,15.489999771118164,-0.0696040972674733
9312,2010-01-13,15.779999732971193,15.859999656677244,15.5600004196167,15.68000030517578,2073000.0,0.0076628280158581585,1.307692871998228,-3.333343929809064,54.43785212539279,55.18209627980965,-0.04284918909494273,-0.11278968124559441,-1.1363222537958624,-1.8687396861176087,43.35683487518275,0.2999992370605451,0.2582677400739328,0.09099979400634872,-0.2892993129975725,0.47129890101026817,-0.09914975949561189,0.28114934750830933,0.09909291660271258,85.71428571428625,25.36982817992312,0.19014955350196006,1,-0.06500005722046076,-0.32999992370605824,-1.5049996376037615,-1.7099995613098162,-0.2899999618530291,2,-0.05640046924645037,1.2105094086763606,15.65999984741211,2.571419813216531,15.75,1.9473721195207339,15.550000190734865,-0.05640046924645037
9313,2010-01-14,15.800000190734865,15.949999809265135,15.699999809265135,15.770000457763672,2644900.0,0.0012674561534928852,-1.9411586511760361,0.2999990463202337,53.33334489299801,54.156998371364196,-0.11228154472159702,-0.11174118207900818,-1.0915092979422063,-1.8723082572912588,42.08428411143444,0.25,0.20498204731894099,0.09400024414062713,-0.27337459594948577,0.46137508423074003,-0.08968717590442843,0.2776876641856827,-0.5,76.92312206745018,16.4847383049635,0.18368742004505634,1,-0.17500019073486506,-0.3050007820129448,-1.4324998855590838,-1.6649999618530291,-0.48000049591064453,3,-0.06139242122273003,1.307692871998228,15.779999732971193,1.2105094086763606,15.65999984741211,2.571419813216531,15.75,-0.06139242122273003
9314,2010-01-15,15.6899995803833,15.789999961853027,15.489999771118164,15.779999732971193,3998800.0,-0.006962063862256729,4.454518657234013,-3.000031789426718,43.58973261718246,52.48488715975432,0.0027066829305812945,0.030541151615505413,-0.9192162097191918,-1.7465082639163292,41.00186631632602,0.310000419616701,0.14172278526421422,-0.035500335693360086,-0.349689528156528,0.2786888567698096,-0.19259493192494404,0.12159426053822386,-0.37699939727782983,43.47821579989443,-12.47256850201353,0.15709459623158445,1,-0.06499958038330078,-0.1700000762939471,-1.3049993515014648,-1.5549993515014648,-0.28999996185302734,4,-0.036328853414175466,-1.9411586511760361,15.800000190734865,1.307692871998228,15.779999732971193,1.2105094086763606,15.65999984741211,-0.036328853414175466
9315,2010-01-19,15.899999618530273,15.90999984741211,15.649999618530273,15.6899995803833,1860700.0,0.013384324012954751,1.2608666807644304,-2.333329801212178,48.837213170654636,51.92834043511089,-0.21238337375460503,-0.14515915803596258,-1.064488730866728,-1.9385290201242356,39.977814750795396,0.26000022888183594,0.06603614441827688,0.147999715805053,-0.1268860670782992,0.42288549868840697,0.010556824363376904,0.2854426072467291,-0.5742594429016084,89.13039421990518,36.14018693413451,0.1374428914416768,1,-0.27499961853027344,-0.31500005722046076,-1.4374995231628418,-1.6899995803833008,-0.6099996566772461,1,-0.048427642928492776,4.454518657234013,15.6899995803833,-1.9411586511760361,15.800000190734865,1.307692871998228,15.779999732971193,-0.048427642928492776
9316,2010-01-20,15.859999656677244,15.880000114440918,15.5600004196167,15.84000015258789,3240300.0,-0.0025157209316163387,9.666581896209172,0.09523571645904486,47.72728011626127,50.937218220933474,-0.17161890052547335,-0.09506932114306643,-0.967273380746942,-1.8804401850233265,38.48946025936516,0.3399991989135742,0.04252342971637191,0.09849977493285955,-0.1775838901287532,0.3745834399944705,-0.03954205759794682,0.23654160746366593,-0.52177428837585,80.43475105992592,30.774186472279474,0.13804183253080549,1,-0.23499965667724432,-0.2350001335144043,-1.3599996566772443,-1.6499996185302717,-0.5899991989135724,2,-0.04224464633023273,1.2608666807644304,15.899999618530273,4.454518657234013,15.6899995803833,-1.9411586511760361,15.800000190734865,-0.04224464633023273
9317,2010-01-21,15.539999961853027,16.020000457763672,15.539999961853027,15.920000076293945,3018700.0,-0.020176525961619007,-1.5263176387031037,-19.000476848983617,37.37372861640805,48.937941899989916,0.1395398470709459,0.22048291324114366,-0.5958208383690664,-1.5453061284314362,36.69560404528092,0.48000049591064453,0.012707415997736504,-0.21149992942810059,-0.504813258071863,0.08181339921566355,-0.35815659374998177,-0.0648432651062194,-0.1895391047323578,9.433986029589057,-32.89336796200542,0.14665666432188196,1,0.12000036239624023,0.1449995040893537,-0.9375,-1.309999942779541,-0.15999984741210938,3,0.0025740001255609712,9.666581896209172,15.859999656677244,1.2608666807644304,15.899999618530273,4.454518657234013,15.6899995803833,0.0025740001255609712
9318,2010-01-22,15.220000267028807,15.600000381469727,15.199999809265135,15.600000381469727,4304900.0,-0.020592001004487992,1.1052655354754284,1.0000000000000047,38.541683740904695,47.096613557130965,0.4662428315064542,0.535654836484893,-0.23734202980528885,-1.2125178927640317,34.88949321494475,0.4000005722045916,-0.011648043200530367,-0.5109996318817149,-0.8860027975313951,-0.13599646623203476,-0.698501214706555,-0.32349804905687485,0.8000001907348651,2.439078286132302,-43.120836763854726,0.1875015828248399,1,0.3899998664855975,0.44499921798705877,-0.42000031471252264,-0.8900003433227521,0.40999984741211115,4,0.01773978313747193,-1.5263176387031037,15.539999961853027,9.666581896209172,15.859999656677244,1.2608666807644304,15.899999618530273,0.01773978313747193
9319,2010-01-25,15.380000114440918,15.470000267028807,15.1899995803833,15.369999885559082,2741700.0,0.010512473364321817,1.9473673643527944,-0.02631638386885464,39.48718751283796,45.6607862019997,0.3124499626286106,0.37022125639831316,-0.3639472889878075,-1.354996524108822,33.19894524752702,0.28000068664550604,-0.03614527086920205,-0.33549981117248606,-0.7419465104187033,0.07094688807373117,-0.5387231607955947,-0.13227646154937744,0.6400003433227539,22.89160641098264,-23.059114037253984,0.20322334962310884,1,0.22499990463256836,0.2799992561340314,-0.49500012397766113,-1.0500001907348633,0.13000011444091797,0,-0.0039011976053472397,1.1052655354754284,15.220000267028807,-1.5263176387031037,15.539999961853027,9.666581896209172,15.859999656677244,-0.0039011976053472397
9320,2010-01-26,15.539999961853027,15.649999618530273,15.289999961853027,15.449999809265135,3243200.0,0.010403110937683202,1.322582431443004,8.999809269502371,45.14563668626948,45.385962164323246,0.1335758825513249,0.1925267654421301,-0.4925181011741486,-1.493173458601305,31.31292720133507,0.3599996566772461,-0.03990118333234349,-0.15799994468688894,-0.5629482051783015,0.2469483158045236,-0.3604740749325952,0.044474185558817325,0.4468004608154299,42.16867608313733,-6.166457748468666,0.2024741302457064,1,0.06500005722045898,0.11999940872192205,-0.6050000190734863,-1.2100000381469727,-0.039999961853027344,1,-0.009009031123965339,1.9473673643527944,15.380000114440918,1.1052655354754284,15.220000267028807,-1.5263176387031037,15.539999961853027,-0.009009031123965339
9321,2010-01-27,15.390000343322756,15.520000457763672,15.229999542236328,15.520000457763672,3061000.0,-0.009652485128602617,3.461548619007446,-1.444443267070693,43.05557272561911,44.121264453237295,0.2695996604844222,0.3153787675165258,-0.30831591062564634,-1.3189678655362584,29.166814384664995,0.3100004196166992,-0.05093245584532369,-0.2804996013641343,-0.6909152124654927,0.12991600973722228,-0.4857074069148126,-0.07529179581345602,0.5649280456542947,24.09645199059217,-27.233249310421986,0.20520780555067833,1,0.21499967575073065,0.2699990272521937,-0.4050002098083514,-1.060000419616701,0.2999992370605451,2,-0.006497750437875371,1.322582431443004,15.539999961853027,1.9473673643527944,15.380000114440918,1.1052655354754284,15.220000267028807,-0.006497750437875371
9322,2010-01-28,15.300000190734865,15.479999542236328,15.229999542236328,15.420000076293945,2980200.0,-0.005847963000659595,1.0833435986282918,0.9230752301654246,45.365864324256734,43.23598883448826,0.3177682505870205,0.3741565732101808,-0.1928356795772519,-1.2040813054525668,26.888461980033608,0.25,-0.0743026561806559,-0.3384997844696027,-0.7600894275112662,0.08308985857205897,-0.5492946059904344,-0.12770496294877098,0.624331045898435,23.913174180307013,-30.08326787798568,0.21079482152083123,1,0.30499982833862127,0.35999917984008434,-0.28250002861023127,-0.9600000381469744,0.319999694824217,3,-0.0019607668364187703,3.461548619007446,15.390000343322756,1.322582431443004,15.539999961853027,1.9473673643527944,15.380000114440918,-0.0019607668364187703
9323,2010-01-29,15.170000076293945,15.479999542236328,15.130000114440918,15.300000190734865,4142700.0,-0.00849673940001927,-2.3333272782594086,1.0833353201567515,41.037732666181114,42.952433284376994,0.3900196015930675,0.45917885157942706,-0.044465977568229675,-1.0501770863132371,24.23440850553475,0.34999942779541016,-0.0862852056193546,-0.4249998569488529,-0.8516634754700334,0.0016637615723276156,-0.6383316662094423,-0.21166804768826353,0.7249578940893553,7.6923076923076925,-45.80092525417861,0.21333180926059014,1,0.4050002098083496,0.4599995613098127,-0.014999866485595703,-0.7049999237060547,0.5900001525878906,4,0.013843113849098643,1.0833435986282918,15.300000190734865,3.461548619007446,15.390000343322756,1.322582431443004,15.539999961853027,0.013843113849098643
9324,2010-02-01,15.25,15.279999732971193,15.079999923706055,15.229999542236328,3137700.0,0.005273561193389176,3.9999999999998224,-0.15384953966914655,37.50000000000005,41.69274293208204,0.2693691205564228,0.3656341049806979,-0.10962364236809563,-1.1081197718343354,22.43629370508185,0.1999998092651385,-0.12224092857113789,-0.324499940872192,-0.7766512260708076,0.12765134432642178,-0.5505755834714989,-0.09842429827288512,0.5990604990267574,29.82459075638126,-19.928685175044375,0.2260756425993071,2,0.3000001907348633,0.35499954223632635,-0.0624997615814209,-0.7849998474121094,0.4799995422363281,0,0.0249180402912077,-2.3333272782594086,15.170000076293945,1.0833435986282918,15.300000190734865,3.461548619007446,15.390000343322756,0.0249180402912077
9325,2010-02-02,15.510000228881836,15.520000457763672,15.130000114440918,15.3100004196167,2445800.0,0.017049195336513723,2.5454533632150924,9.999761586877742,46.54378771298361,41.56124377616231,-0.05785430371228806,0.08809829376050615,-0.34210537585289025,-1.3409738426048463,21.003966416071414,0.3900003433227539,-0.15429744356342567,-0.050499725341797586,-0.49176434069848796,0.3907648900148928,-0.27113203302014277,0.1701325823365476,0.27753542411926446,97.72722346729552,48.04323863529497,0.22063230767834507,2,0.039999961853027344,0.09499931335449041,-0.30250000953674316,-1.0450000762939453,0.26000022888183594,1,0.0,3.9999999999998224,15.25,-2.3333272782594086,15.170000076293945,1.0833435986282918,15.300000190734865,0.0
9326,2010-02-03,15.359999656677244,15.529999732971193,15.279999732971193,15.460000038146973,2443400.0,-0.009671216633850843,1.0833353201566898,-0.5000023841880736,40.45454703086604,41.90355693332431,0.015379922743990804,0.21942032802921574,-0.15125489789742552,-1.1658608109613713,19.43950561113185,0.25,-0.16510941679615954,-0.18150029182434224,-0.6229462101523495,0.25994562650366504,-0.4022232509883459,0.0392226673396614,0.37093313798025207,62.22218925568803,16.389585503435548,0.22072295916400392,2,0.005000114440919745,0.24499988555908203,-0.12249946594238104,-0.8949995040893537,0.35000038146972834,2,0.00911460588880253,2.5454533632150924,15.510000228881836,3.9999999999998224,15.25,-2.3333272782594086,15.170000076293945,0.00911460588880253
9327,2010-02-04,14.890000343322756,15.210000038146973,14.890000343322756,15.15999984741211,3015300.0,-0.030598914313788583,-1.370372463486587,2.699984741269079,32.830189086653405,41.26894641618527,0.42854674250888003,0.6602648261497723,0.3523960934596069,-0.6725884292587487,17.506383715355916,0.46999931335448863,-0.21712414810781233,-0.6114996433258035,-1.133853329766092,-0.0891459568855133,-0.8726764865459486,-0.3503228001056584,0.7888578216586257,0.0,-40.16902219130732,0.26117684322014506,2,0.379999637603758,0.619999408721922,0.37249946594238104,-0.4000005722045916,0.7599992752075178,3,0.05372728130387827,1.0833353201566898,15.359999656677244,2.5454533632150924,15.510000228881836,3.9999999999998224,15.25,0.05372728130387827
9328,2010-02-05,14.8100004196167,14.90999984741211,14.56999969482422,14.859999656677244,2723300.0,-0.005372728130387916,3.5333468967358588,0.18518269960969388,33.206116039643774,40.571049585830366,0.4964824862564132,0.7238194538616707,0.46452239815282326,-0.5732168121961578,17.29343525550983,0.34000015258788885,-0.2723050884397171,-0.6574995994567878,-1.2646452883114243,-0.05035391060215311,-0.9610724438841061,-0.3539267550294696,0.7899719631988198,25.00007450580282,-14.141034919387344,0.3035728444273177,2,0.2999992370605469,0.5399990081787109,0.45749950408935547,-0.3150005340576172,0.9299993515014648,4,0.05469273754168791,-1.370372463486587,14.890000343322756,1.0833353201566898,15.359999656677244,2.5454533632150924,15.510000228881836,0.05469273754168791
9329,2010-02-08,14.59000015258789,14.850000381469727,14.56999969482422,14.829999923706055,2721000.0,-0.014854845428458274,-1.0000000000000127,4.8000686655987055,25.095059240236836,38.34320764738229,0.6622825886367849,0.9151305410350066,0.7160445158404016,-0.33221306087307134,17.192155359427968,0.28000068664550604,-0.2883048780852988,-0.8294998645782474,-1.5503316500938986,-0.10866807906259623,-1.189915757336074,-0.46908397182042094,0.8863755076686726,2.0833809342628484,-29.46481296864011,0.36041589275782593,2,0.45999956130981623,0.7599992752075195,0.7324995994567871,-0.06000041961669744,1.1599998474121094,0,0.08019191665919334,3.5333468967358588,14.8100004196167,-1.370372463486587,14.890000343322756,1.0833353201566898,15.359999656677244,0.08019191665919334
9330,2010-02-09,14.649999618530273,14.859999656677244,14.609999656677244,14.779999732971193,2576100.0,0.0041123691099989035,-1.3809519484470603,0.5416676600783678,27.169799098507468,36.578121688814335,0.5171431990964521,0.8100269268985656,0.6785978869554228,-0.3724032979104379,16.497666730996418,0.2699995040893537,-0.2851549574605876,-0.7145003795623772,-1.494580440525315,0.06557968140056225,-1.104540410043846,-0.3244603490809084,0.7176109258744088,8.333325054910592,-16.32751311812611,0.3900400304814697,2,0.4000000953674334,0.6450004577636719,0.7599999904632533,-0.08500003814697443,1.1800003051757812,1,0.0737201332305839,-1.0000000000000127,14.59000015258789,3.5333468967358588,14.8100004196167,-1.370372463486587,14.890000343322756,0.0737201332305839
9331,2010-02-10,14.56999969482422,14.640000343322756,14.399999618530273,14.59000015258789,2397400.0,-0.005460745787656096,2.9999841055391308,0.1538495396691329,29.875503894435766,34.856970529945336,0.5236624382573414,0.8476386821392641,0.7881007393559081,-0.27461462985373686,15.966983141541613,0.25,-0.29998036873998757,-0.740000295639037,-1.582927380766284,0.10292678948820999,-1.1614638382026605,-0.3185367530754135,0.7018975476308071,20.98765286743838,-5.367979226646067,0.42146354256362323,2,0.3949999809265119,0.6400003433227521,0.8699998855590785,-0.0050001144409215215,1.25,2,0.08236106987467773,-1.3809519484470603,14.649999618530273,-1.0000000000000127,14.59000015258789,3.5333468967358588,14.8100004196167,0.08236106987467773
9332,2010-02-11,14.890000343322756,14.9399995803833,14.470000267028807,14.529999732971193,3992700.0,0.021962982512086837,1.0434793425439342,-17.999618539005986,43.15352812033558,35.09205891374028,0.15576782304568226,0.48226897970488736,0.49870596786068866,-0.577339892354706,14.784742255429384,0.46999931335449396,-0.3361260235813486,-0.37549967765807857,-1.2078576265259873,0.45685827120983014,-0.7916786520920329,0.040679296775875784,0.2598312317828064,90.7408813717373,58.825249165133584,0.4161789744339544,2,0.07499933242797674,0.319999694824217,0.5499992370605433,-0.3250007629394567,0.7799997329711896,3,0.055070495360460825,2.9999841055391308,14.56999969482422,-1.3809519484470603,14.649999618530273,-1.0000000000000127,14.59000015258789,0.055070495360460825
9333,2010-02-12,14.829999923706055,14.880000114440918,14.710000038146973,14.8100004196167,3395000.0,-0.0040295781217767335,1.833337306980108,0.05555408383842665,38.09523612930501,35.158196261440835,0.18156030207367024,0.4910497724665639,0.5795746987671766,-0.5003972630371507,13.304850582616535,0.18000030517578303,-0.3605358638559295,-0.38700008392333984,-1.201063150640227,0.42706298279354726,-0.7940316172817834,0.02003144943510371,0.21485517747896665,79.62969176890704,44.64871570928584,0.4070315333584433,2,0.13499975204467773,0.38000011444091797,0.6399996280670148,-0.2650003433227557,0.8599996566772461,4,0.05529330404873645,1.0434793425439342,14.890000343322756,2.9999841055391308,14.56999969482422,-1.3809519484470603,14.649999618530273,0.05529330404873645
9334,2010-02-16,15.119999885559082,15.130000114440918,14.859999656677244,14.989999771118164,1912200.0,0.01955495369824356,2.599992370634596,6.500166897143675,41.39344294331971,34.58593573147817,-0.14395818290677198,0.1645962870180604,0.30360462096698626,-0.770638658503497,12.500136828856423,0.3000001907348633,-0.38108677193126184,-0.06850013732910121,-0.8521829624117991,0.7151826877535967,-0.46034154987045106,0.32334127521224865,-0.7200002670288086,98.63010656323445,61.89148835372569,0.3918414125413494,2,-0.1550002098083496,0.09000015258789062,0.35249972343444824,-0.555000305175783,0.430000305175783,1,0.041005283746809784,1.833337306980108,14.829999923706055,1.0434793425439342,14.890000343322756,2.9999841055391308,14.56999969482422,0.041005283746809784
9335,2010-02-17,15.130000114440918,15.220000267028807,15.039999961853027,15.18000030517578,1475600.0,0.0006613908040691285,1.7692330264461475,-0.3846165132230359,44.34782392361318,35.018522052894525,-0.23862390096721775,0.09902913870344321,0.3102963901266591,-0.7606215772871536,11.412332377390962,0.18000030517577947,-0.3815261494726272,-0.01999993324279714,-0.7285640501559101,0.6885641836703158,-0.3742819916993536,0.33428212521375933,-0.715400485992431,89.02438031571266,48.59280140017261,0.3542820584565564,2,-0.32000017166137695,0.07999992370605469,0.39999961853027344,-0.565000534057619,0.3000001907348615,2,0.04097818115462659,2.599992370634596,15.119999885559082,1.833337306980108,14.829999923706055,1.0434793425439342,14.890000343322756,0.04097818115462659
9336,2010-02-18,15.1899995803833,15.270000457763672,15.050000190734865,15.15999984741211,3177500.0,0.003965595868377747,1.315774151612933,-0.5999923706345938,47.57707955574747,36.65706543834941,-0.3634997186586073,-0.014481148658671117,0.2660960160533392,-0.7995726092802755,10.7045003680003,0.22000026702880682,-0.38012496683317387,0.07349953651428187,-0.5522388104636171,0.6992378834921809,-0.2393696369746685,0.38636871000323225,-0.7431839263916018,89.99989271166501,45.517544508681254,0.3128691734889499,2,-0.3549995422363281,0.020000457763671875,0.3575000762939453,-0.6250000000000018,0.3400001525878924,3,0.042133005990945716,1.7692330264461475,15.130000114440918,2.599992370634596,15.119999885559082,1.833337306980108,14.829999923706055,0.042133005990945716
9337,2010-02-19,15.579999923706055,15.609999656677244,15.050000190734865,15.140000343322756,4304500.0,0.025674809354597317,1.240002136234545,14.666783227898343,58.10276158374728,39.42335938769425,-0.7211692616900418,-0.42301957894741093,-0.1116295211521301,-1.166042997824519,9.88913417446652,0.5599994659423793,-0.4129326164385123,0.46149988174438406,-0.17016545818151663,1.0931652216702847,0.1456672117814346,0.7773325517073335,-1.083793181488037,96.66669492369562,45.56721173501337,0.3158326699629503,2,-0.5750002861022949,-0.36999988555908203,-0.032500267028808594,-1.0150003433227557,-0.02999973297118963,4,0.015404349954648566,1.315774151612933,15.1899995803833,1.7692330264461475,15.130000114440918,2.599992370634596,15.119999885559082,0.015404349954648566
9338,2010-02-22,15.489999771118164,15.59000015258789,15.4399995803833,15.489999771118164,2315700.0,-0.005776646535854524,-2.0,0.0,54.72440324038892,42.715508721044486,-0.5862140350362957,-0.3286022103635009,-0.00821303412263319,-1.0553520975657982,10.35502856047524,0.15000057220458984,-0.42286872992973024,0.35799975395202566,-0.2940125157689586,1.01001202367301,0.03199361909153353,0.6840058888125178,-0.9046895957434078,84.00001525878929,28.96148205519431,0.3260061348604925,2,-0.4850001335144043,-0.2799997329711914,0.09249997138977051,-0.9250001907348651,0.03999996185302912,0,0.011620420131406295,1.240002136234545,15.579999923706055,1.315774151612933,15.1899995803833,1.7692330264461475,15.130000114440918,0.011620420131406295
9339,2010-02-23,15.31999969482422,15.510000228881836,15.229999542236328,15.470000267028807,3054700.0,-0.010974827553639876,1.4347833298088923,-100.0,46.1224392879442,44.82135763098189,-0.337237993229035,-0.172154123256119,0.1731822207812126,-0.8654397591944534,10.620603639636478,0.2800006866455078,-0.3708281308381416,0.19099969863891708,-0.4567461624094946,0.8387455596873288,-0.13287323188528788,0.514872629163122,-0.6527143609452644,49.12278647053358,-0.49460261685776885,0.3238729305242055,2,-0.31500005722046076,-0.10999965667724787,0.2400000095367396,-0.7550001144409215,0.14000034332275213,1,0.02415142904239631,-2.0,15.489999771118164,1.240002136234545,15.579999923706055,1.315774151612933,15.1899995803833,0.02415142904239631
9340,2010-02-24,15.399999618530273,15.420000076293945,14.920000076293945,15.09000015258789,4645400.0,0.005221927238881152,1.857139743107667,-2.066655222618574,50.8403352926398,47.150783341893465,-0.3348783942627467,-0.2774028887004434,0.10380773689243838,-0.923103675847031,10.164842010917011,0.5,-0.30887944004722456,0.2779996395111084,-0.35387637199849564,0.9098756510207124,-0.03793836624369362,0.5939376452659104,-0.6572971388274542,69.56519335413007,20.65233955134734,0.31593800575480174,2,-0.35999965667724787,-0.18999958038330078,0.1725001335144043,-0.8350000381469744,0.2200002670288086,2,0.009740297137676546,1.4347833298088923,15.31999969482422,-2.0,15.489999771118164,1.240002136234545,15.579999923706055,0.009740297137676546
9341,2010-02-25,15.289999961853027,15.34000015258789,15.0600004196167,15.140000343322756,3015400.0,-0.007142835026105243,1.2399978637695312,0.4838705707904378,59.90097841297296,49.011611152186504,-0.12516901387569135,-0.18475143894542256,0.21273518981413275,-0.7881471436413641,9.911253707400476,0.3399991989135742,-0.20031717124785686,0.173000001907349,-0.45148621913261877,0.7974862229473167,-0.13924310861263578,0.48524311242733376,-0.4779137079922542,53.62320443058021,-1.415791482993498,0.312243110519984,2,-0.13000011444091797,-0.07999992370605469,0.3149998188018799,-0.7200002670288104,0.5500001907348633,3,0.00915633379150016,1.857139743107667,15.399999618530273,1.4347833298088923,15.31999969482422,-2.0,15.489999771118164,0.00915633379150016
9342,2010-02-26,15.270000457763672,15.460000038146973,15.199999809265135,15.300000190734865,2641200.0,-0.001308012043116591,-2.058807689934266,-0.19999872843102523,61.734694622298775,51.63821765140803,-0.050956492636228035,-0.1761457609423367,0.22689466762244415,-0.743053693034696,9.628302979939157,0.2600002288818377,-0.0951910987444009,0.15450048446655273,-0.4682767435830488,0.7772777125161543,-0.15688812955824716,0.4658890984913526,-0.39408113167758074,52.2388569574092,-6.327227061520105,0.3113886140248007,2,-0.03500080108642756,-0.06000041961669922,0.354999303817749,-0.6850008964538592,0.7099990844726562,4,0.01702680205718865,1.2399978637695312,15.289999961853027,1.857139743107667,15.399999618530273,1.4347833298088923,15.31999969482422,0.01702680205718865
9343,2010-03-01,15.380000114440918,15.449999809265135,15.1899995803833,15.329999923706055,5502600.0,0.0072036446221139805,1.7368505589046097,-1.6666878596177923,71.35135692432209,54.966874760408295,-0.08351671432359531,-0.2841759255604934,0.11672610161635788,-0.8285020476774392,9.710140270819117,0.26000022888183416,0.011944678243470008,0.2540001392364495,-0.37963259060977705,0.887632869082676,-0.06281622568666378,0.5708165041595628,-0.4453543619075351,77.9660879966379,11.749067199950346,0.31681636492311316,3,-0.11500024795532227,-0.35500049591064453,0.2924997806549072,-0.7200007438659686,0.5599994659423828,0,0.0110533208731467,-2.058807689934266,15.270000457763672,1.2399978637695312,15.289999961853027,1.857139743107667,15.399999618530273,0.0110533208731467
9344,2010-03-02,15.630000114440918,15.68000030517578,15.4399995803833,15.5,5157200.0,0.016254876341988078,1.0869583245222476,2.5999923706345727,74.01962044696477,58.26374104078069,-0.2833640527050516,-0.5314977598280741,-0.1253832059579274,-1.053046118653283,10.22954185584137,0.3000001907348615,0.06871960606198435,0.4850001335144043,-0.18597711175529952,1.1559773787841081,0.1495115108795524,0.8204887561492562,-0.6413260495760262,93.42102951621142,19.06080102329919,0.33548862263485224,3,-0.3299999237060547,-0.5900001525878906,0.007499694824216974,-0.9050006866455078,0.1499996185302752,1,-0.0063979770145575765,1.7368505589046097,15.380000114440918,-2.058807689934266,15.270000457763672,1.2399978637695312,15.289999961853027,-0.0063979770145575765
9345,2010-03-03,15.510000228881836,15.75,15.470000267028807,15.640000343322756,5419300.0,-0.0076775358080907186,-1.666663639129676,-1.0000000000000138,72.5961675128998,61.043639702686505,-0.1159901319345149,-0.43373573071837335,-0.0009809927818658082,-0.9072313034497039,10.045955988111007,0.2799997329711932,0.14690202151627396,0.36500024795532227,-0.30597699731438155,1.035977493225026,0.029511625320470358,0.7004888705901742,-0.4521935399858563,65.21740332293506,-15.237528281276852,0.33548862263485224,3,-0.17500019073486328,-0.4350004196166992,0.12249946594238281,-0.6500005722045916,0.3899993896484375,2,-0.003223738877950244,1.0869583245222476,15.630000114440918,1.7368505589046097,15.380000114440918,-2.058807689934266,15.270000457763672,-0.003223738877950244
9346,2010-03-04,15.5,15.529999732971193,15.300000190734865,15.470000267028807,4527200.0,-0.0006447600731309677,4.111146432696283,-0.2307669735539114,67.23163354757781,62.05795880977879,-0.06413658480864726,-0.43501257117016223,0.0037247441638541545,-0.8704138570204876,9.616269753619806,0.22999954223632812,0.20053445746807164,0.3480000019073479,-0.3352306905182818,1.0312306943329776,0.006384655694532171,0.6896153481201637,-0.35913011377153836,55.35717630870415,-22.813636686823635,0.34161534621281503,3,-0.16499996185302734,-0.4250001907348633,0.13249969482421875,-0.5400004386901873,0.5499992370605469,3,0.0077419281005859375,-1.666663639129676,15.510000228881836,1.0869583245222476,15.630000114440918,1.7368505589046097,15.380000114440918,0.0077419281005859375
9347,2010-03-05,15.6899995803833,15.6899995803833,15.489999771118164,15.5600004196167,2549300.0,0.012258037444083936,2.076940006162243,4.333343929808689,72.63158581594178,64.047645762618,-0.264731107135745,-0.5923766755368831,-0.19172732202453346,-1.0357319048589417,10.138736121376107,0.19999980926513672,0.25243263983990616,0.49799962043762136,-0.21372469684061102,1.2097239377158537,0.14213746179850517,0.8538617790767375,-0.47603408050225404,89.28564738259172,10.832607307994095,0.355862158639116,3,-0.3549995422363281,-0.6149997711181641,-0.05749988555908203,-0.6999998092651385,0.2200002670288086,4,0.009560266170569598,4.111146432696283,15.5,-1.666663639129676,15.510000228881836,1.0869583245222476,15.630000114440918,0.009560266170569598
9348,2010-03-08,15.619999885559082,15.739999771118164,15.56999969482422,15.59000015258789,3532200.0,-0.0044614210768837426,-3.857100039509194,0.23076866646125857,64.88096657254803,66.13192657201841,-0.1948412712457035,-0.4833648038713996,-0.12455977376793115,-0.9431232065266393,9.811911608961754,0.17000007629394354,0.29304875897264715,0.38749995231628453,-0.32488299819438105,1.0998829028269501,0.031308477060951745,0.7436914275716173,-0.3417102456637604,71.11107343507264,-4.591845719645349,0.3561914752553324,3,-0.2849998474121094,-0.5450000762939453,0.012499809265136719,-0.6300001144409197,0.3000001907348633,0,0.023047353349219257,2.076940006162243,15.6899995803833,4.111146432696283,15.5,-1.666663639129676,15.510000228881836,0.023047353349219257
9349,2010-03-09,15.760000228881836,15.789999961853027,15.479999542236328,15.619999885559082,4026000.0,0.008962890163154658,2.1000071525641943,4.666719649044728,67.40333238317089,67.97225958207744,-0.2971079410462867,-0.5599250579927002,-0.26775809821324437,-1.0601096054454402,9.354528958551361,0.3100004196166992,0.27713480269048496,0.4690002918243401,-0.21272824786503186,1.150728831513712,0.12813602197965324,0.809864561669027,-0.42510534577395376,93.87760265627612,19.03937259822682,0.34086426984468604,3,-0.33500003814697266,-0.6650004386901855,-0.1575002670288086,-0.7700004577636737,0.09000015258789062,1,0.011421278482699249,-3.857100039509194,15.619999885559082,2.076940006162243,15.6899995803833,4.111146432696283,15.5,0.011421278482699249
9350,2010-03-10,15.729999542236328,15.760000228881836,15.5600004196167,15.75,3165500.0,-0.0019035968407239423,8.999761586877742,-0.14286006226115625,65.16854052982512,68.55754426172767,-0.2406845725478206,-0.46890598610120726,-0.24781754754870278,-1.0091115159774766,8.91054837692072,0.19999980926513672,0.2775828002711638,0.3849996089935299,-0.25261103146337227,1.022610249450432,0.06619428876507882,0.703804929221981,-0.3313899481041265,87.75501068504984,14.221825763326947,0.31880532022845104,3,-0.23999977111816406,-0.6349997520446777,-0.15249967575073242,-0.7399997711181658,-0.009999275207521308,2,0.0031786517603265008,2.1000071525641943,15.760000228881836,-3.857100039509194,15.619999885559082,2.076940006162243,15.6899995803833,0.0031786517603265008
9351,2010-03-11,15.770000457763672,15.770000457763672,15.619999885559082,15.699999809265135,1395100.0,0.002542969910452886,3.285690930641272,-3.4999523173756373,56.64337389893991,67.99184195913224,-0.22957982053106107,-0.436790840635366,-0.29923307459406345,-1.0275095803875942,7.876970652897067,0.15000057220458984,0.3203022803097504,0.36500048637390137,-0.18542514733435844,0.9154261200821612,0.08978766951977235,0.6402133032280304,-0.31659621215055544,93.54855580063926,21.993910302682224,0.27521281685412974,3,-0.2800006866455078,-0.6750006675720215,-0.19250059127807617,-0.7800006866455096,0.0,3,0.008243446860688008,8.999761586877742,15.729999542236328,2.1000071525641943,15.760000228881836,-3.857100039509194,15.619999885559082,0.008243446860688008
9352,2010-03-12,15.710000038146973,15.800000190734865,15.630000114440918,15.779999732971193,1477000.0,-0.00380471895212664,2.090893327784646,-0.9999863762074086,57.85714918253117,66.4924855433777,-0.11242443302009875,-0.3290803969280436,-0.2515798211758806,-0.9460358927554253,7.918737382450966,0.1700000762939471,0.3442001008366624,0.26400008201599157,-0.24554672291894697,0.7735468869509301,0.009226679548522299,0.5187734844834608,-0.2094723922602686,71.87500931320648,1.8163546172480523,0.25477340246746916,3,-0.1599998474121076,-0.6100001335144043,-0.22500038146972656,-0.7200002670288104,0.0900001525878924,4,0.021642215027879663,3.285690930641272,15.770000457763672,8.999761586877742,15.729999542236328,2.1000071525641943,15.760000228881836,0.021642215027879663
9353,2010-03-15,15.649999618530273,15.75,15.489999771118164,15.720000267028807,1187900.0,-0.003819250125461915,3.0,1.000013623978151,62.790685639597065,65.24482612033684,-0.01128346523598367,-0.2155491470026618,-0.20810218484772136,-0.866768834939462,7.767918666006886,0.26000022888183594,0.3549401897274258,0.16299967765808177,-0.2629531472139508,0.5889525025301143,-0.049976734777935405,0.37597609009409894,0.15000057220459162,53.12491618113785,-18.77307344034844,0.21297641243601667,3,-0.09999942779540838,-0.5499997138977051,-0.25999975204467773,-0.6599998474121112,0.12000083923339844,0,0.016613433560342283,2.090893327784646,15.710000038146973,3.285690930641272,15.770000457763672,8.999761586877742,15.729999542236328,0.016613433560342283
9354,2010-03-16,15.739999771118164,15.760000228881836,15.579999923706055,15.649999618530273,1851500.0,0.005750808612245972,1.7692127116405998,-1.2857045544338959,63.07691743388475,64.18713166711294,-0.0939154707461487,-0.27059229410469676,-0.3016695306349906,-0.9374220894548806,8.156545049060753,0.18000030517578125,0.3684048286478703,0.22199983596801687,-0.18112479499636436,0.6251244669323981,0.020437520485826255,0.4235621514502075,0.060000419616700995,80.64505212899766,8.102836915225637,0.20156231548219028,3,-0.189999580383299,-0.6399998664855957,-0.5100002288818359,-0.7500000000000018,0.060000419616700995,1,0.011435851829303623,3.0,15.649999618530273,2.090893327784646,15.710000038146973,3.285690930641272,15.770000457763672,0.011435851829303623
9355,2010-03-17,15.75,15.829999923706055,15.59000015258789,15.75,1901500.0,0.0006353385658992572,2.0,0.0,69.16664083802421,64.40213247716255,-0.07408207705727676,-0.2442868222819108,-0.31938523041136335,-0.9271821705509797,8.38410042980102,0.23999977111816406,0.35576746328501585,0.20100007057189906,-0.17061947164373947,0.5726196127875376,0.015190299464078905,0.3868098416797192,-0.26000022888183594,76.4706212343906,1.4718576276579114,0.1858097711078195,3,-0.0950002670288086,-0.6350002288818359,-0.5500004291534424,-0.7200002670288121,0.629999160766598,2,0.0063492305695065365,1.7692127116405998,15.739999771118164,3.0,15.649999618530273,2.090893327784646,15.710000038146973,0.0063492305695065365
9356,2010-03-18,15.829999923706055,15.93000030517578,15.68000030517578,15.710000038146973,2197300.0,0.005079360235304975,-1.7777877855072222,100.0,72.22216335353707,64.35664109245091,-0.11437669635859038,-0.2886819980707642,-0.40471819300117495,-0.9851535733020125,8.598570439841607,0.25,0.3148116657470723,0.24899997711181676,-0.10211250267388827,0.6001124568975218,0.07344373721896424,0.4245562170046693,-0.33320014953613253,77.27266816075493,-0.5800757266343339,0.17555623989285266,3,-0.125,-0.6649999618530273,-0.6575000286102295,-0.8000001907348668,0.7199993133544922,3,-0.006948809678294365,2.0,15.75,1.7692127116405998,15.739999771118164,3.0,15.649999618530273,-0.006948809678294365
9357,2010-03-19,15.81999969482422,16.0,15.68000030517578,15.81999969482422,2113600.0,-0.0006317264011390655,-1.2857220708446413,0.0,68.96545487281232,64.8104731258136,-0.09386789743772894,-0.2738185054871298,-0.398665260041545,-0.9494465594301236,7.976360061288486,0.3199996948242205,0.2847127140480996,0.22699975967407404,-0.1400137232397185,0.5940132425878666,0.04349301821717866,0.4105065011309694,-0.3058718994140648,64.70583835414622,-12.590075417176664,0.1835067414568961,3,-0.07999992370605646,-0.5849995613098162,-0.732499837875368,-0.7550001144409215,0.3099994659423775,4,-0.0031605080926080387,-1.7777877855072222,15.829999923706055,2.0,15.75,1.7692127116405998,15.739999771118164,-0.0031605080926080387
9358,2010-03-22,15.670000076293945,15.75,15.609999656677244,15.739999771118164,2246800.0,-0.009481644843479353,2.1111134658585566,-100.0,51.886786511476004,63.08641247340306,0.07148783103812661,-0.11556749428237723,-0.24798975272622847,-0.7733933803920401,7.208505050718888,0.2100000381469762,0.272751908643988,0.06800012588501048,-0.2972019786500102,0.43320223042003114,-0.11460092638250075,0.2506011781525217,-0.12671994860839852,21.428603866467455,-51.60402894236864,0.18260105226751075,3,0.07499980926513672,-0.315000057220459,-0.5825002193450928,-0.6050004959106463,0.6800003051757812,0,0.008296114474025229,-1.2857220708446413,15.81999969482422,-1.7777877855072222,15.829999923706055,2.0,15.75,0.008296114474025229
9359,2010-03-23,15.6899995803833,15.739999771118164,15.609999656677244,15.65999984741211,2558700.0,0.001276292532991885,1.0000000000000273,-0.42856948228882835,59.37494722516106,62.442679883995936,0.045275733054694456,-0.11217767956467739,-0.26900132547660505,-0.7667988670265906,7.1471527425329615,0.13000011444091975,0.23125098358262086,0.06949963569641149,-0.2722896303895457,0.41128890178236865,-0.1013949973465671,0.24039426873939007,-0.11931626035888598,24.390113417504818,-47.580884089556335,0.17089463304297825,3,0.05500030517578125,-0.25999975204467773,-0.6024997234344482,-0.5650000572204608,0.6199998855590856,1,0.005098845093685966,2.1111134658585566,15.670000076293945,-1.2857220708446413,15.81999969482422,-1.7777877855072222,15.829999923706055,0.005098845093685966
9360,2010-03-24,15.550000190734865,15.710000038146973,15.470000267028807,15.670000076293945,2180500.0,-0.008922842153767374,1.4000000000000177,-4.000031789426777,52.29358440315369,61.95936994001969,0.17551429200763025,0.041777522242425036,-0.13810925436282595,-0.5988334905798585,7.404231562513408,0.23999977111816584,0.21293436671894206,-0.07799978256225337,-0.4057093296162346,0.24970976449172788,-0.241854556089244,0.08585499096473725,0.44999980926513494,15.094332832504737,-56.54187266223953,0.16385477352699093,3,0.18499994277953924,-0.0900001525878924,-0.4625003337860125,-0.33500051498413264,0.7100000381469709,2,0.016077170220805348,1.0000000000000273,15.6899995803833,2.1111134658585566,15.670000076293945,-1.2857220708446413,15.81999969482422,0.016077170220805348
9361,2010-03-25,15.43000030517578,15.729999542236328,15.43000030517578,15.59000015258789,2498600.0,-0.007717034346442331,-2.749994039529777,1.333333333333368,37.25495512594554,59.67023726706574,0.27067790498390387,0.18214218365826973,-0.025897451854120845,-0.4567103284834797,7.614064477371624,0.29999923706054865,0.1716900167803388,-0.20499968528747736,-0.5073063282764512,0.09730695770149644,-0.35615300678196427,-0.05384636379299046,0.5593997001647963,0.0,-66.53667578760897,0.15115332149448701,3,0.28499984741211115,0.029999732971193183,-0.42000031471252264,-0.16500091552734375,1.0799999237060565,3,0.061568297913264125,1.4000000000000177,15.550000190734865,1.0000000000000273,15.6899995803833,2.1111134658585566,15.670000076293945,0.061568297913264125
9362,2010-03-26,15.529999732971193,15.630000114440918,15.40999984741211,15.489999771118164,3102800.0,0.006480844187791046,-1.2000047683761295,-0.2500000000000083,45.71428311925649,57.772859209250115,0.15920209523059903,0.10816568340446686,-0.1365520808560241,-0.5267548493366849,7.876950461027624,0.2200002670288086,0.1384118104470886,-0.11800022125243892,-0.3728560605542519,0.13685561804937407,-0.24542814090334453,0.009427698398466688,0.4370242843627903,35.29406814841462,-29.39727983793282,0.1274279196509065,3,0.1750001907348615,-0.06999969482422053,-0.5074996948242205,-0.26500034332275746,0.5800008773803693,4,0.06567929952528129,-2.749994039529777,15.43000030517578,1.4000000000000177,15.550000190734865,1.0000000000000273,15.6899995803833,0.06567929952528129
9363,2010-03-29,15.550000190734865,15.670000076293945,15.4399995803833,15.510000228881836,2913100.0,0.0012878595046728059,-1.5555431931971708,1.0,38.70969065103069,55.06538956671078,0.13804152663232472,0.1070423345109397,-0.16783979310571162,-0.5123882031597908,8.222308459551513,0.23000049591064453,0.12255519199737108,-0.10649976730346467,-0.3335423821987966,0.12054284759186729,-0.22002107475113064,0.00702154014420131,0.3836023764038057,42.42435626968813,-17.807807463091386,0.11352130744766556,3,0.15499973297118963,-0.0900001525878924,-0.44250035285949885,-0.28500080108642933,0.13999938964843572,0,0.03729896867636784,-1.2000047683761295,15.529999732971193,-2.749994039529777,15.43000030517578,1.4000000000000177,15.550000190734865,0.03729896867636784
9364,2010-03-30,15.529999732971193,15.75,15.510000228881836,15.529999732971193,2099200.0,-0.001286203055842372,-11.00028610938809,0.0,39.13045731742097,51.728035842199304,0.1398249029893215,0.12560681438165666,-0.15604552463359234,-0.45906541219440555,8.024009603877508,0.23999977111816406,0.10751231746488443,-0.12150020599364986,-0.35530386589231533,0.11230345390501562,-0.2384020359429826,-0.004598376044317121,0.3721866709838846,35.29406814841462,-20.5702888590438,0.11690182994933256,3,0.1750001907348615,-0.06999969482422053,-0.42249989509582697,-0.26500034332275746,-0.2599992752075213,1,0.052801072929680615,-1.5555431931971708,15.550000190734865,-1.2000047683761295,15.529999732971193,-2.749994039529777,15.43000030517578,0.052801072929680615
9365,2010-03-31,15.460000038146973,15.539999961853027,15.399999618530273,15.460000038146973,2990400.0,-0.0045073854493123955,-1.3333227370261465,0.0,33.68418516544257,47.44603826574437,0.18367772797316917,0.20202656389750473,-0.10200458017754244,-0.35645081941075496,7.451004446614695,0.1400003433227539,0.08730089511208128,-0.18899989128112793,-0.43012871126202157,0.05212892869976571,-0.30956430127157475,-0.06843548129068111,0.4126551724155263,17.14295834900082,-32.55197141198518,0.12056440999044678,3,0.23999977111816406,0.0,-0.35250020027160645,-0.19500064849853693,-0.39000034332275213,2,0.05498055793648593,-11.00028610938809,15.529999732971193,-1.5555431931971708,15.550000190734865,-1.2000047683761295,15.529999732971193,0.05498055793648593
9366,2010-04-01,15.619999885559082,15.649999618530273,15.489999771118164,15.520000457763672,3093400.0,0.01034927859102952,1.0000119210113787,100.0,45.71427533414959,44.86257387255962,-0.010329545200630008,0.054259678864543304,-0.2751434849992904,-0.4867257269928622,7.589114175883356,0.18999958038330078,0.06216023476871513,-0.035000038146971946,-0.2662892337981848,0.19628915750424092,-0.15064463597257927,0.08064455967863537,0.2148428776408391,62.85715064223083,15.308236289061576,0.11564459782560678,4,-0.04500007629394531,-0.08999967575073242,-0.49499988555908203,-0.3550004959106463,-0.11999988555908203,3,0.04097313367552857,-1.3333227370261465,15.460000038146973,-11.00028610938809,15.529999732971193,-1.5555431931971708,15.550000190734865,0.04097313367552857
9367,2010-04-05,15.84000015258789,15.850000381469727,15.59000015258789,15.68000030517578,2037400.0,0.014084524240759011,1.8888865341414827,1.600007629438205,57.85126767845541,45.525294002223994,-0.25389406549386884,-0.16224512312184558,-0.4956811611012064,-0.6770166956471577,7.552531348137357,0.26000022888183594,0.032591079880631924,0.17750020027160573,-0.06786735956869627,0.42286776011190774,0.05481642035145562,0.30018398019175585,-0.4400005340576172,97.77773068282966,48.83010614990425,0.12268377992015081,4,-0.21500015258789062,-0.24500036239624023,-0.6550002098083496,-0.5750007629394549,-0.38000011444091797,0,0.042297984207057215,1.0000119210113787,15.619999885559082,-1.3333227370261465,15.460000038146973,-11.00028610938809,15.529999732971193,0.042297984207057215
9368,2010-04-06,15.979999542236328,16.0,15.75,15.800000190734865,2007900.0,0.00883834522094773,1.2727245141685488,1.1249970197648955,59.523813128025594,45.541834658097834,-0.38587446130207503,-0.28869282261226736,-0.6242861099808614,-0.791300580580991,7.5571599182955165,0.25,-0.007573816021665181,0.2994996070861813,0.017217689944686754,0.5817815242276758,0.15835864851543313,0.44064056565692944,-0.5709999084472663,96.66659249204477,49.59162924831328,0.14114095857074752,4,-0.2799997329711914,-0.38499975204467773,-0.7574996948242188,-0.7150001525878924,-0.22999954223632812,1,0.008135236034996884,1.8888865341414827,15.84000015258789,1.0000119210113787,15.619999885559082,-1.3333227370261465,15.460000038146973,0.008135236034996884
9369,2010-04-07,15.9399995803833,16.040000915527347,15.850000381469727,15.880000114440918,4070500.0,-0.0025031265956738658,-2.1667037543313685,0.333331567263425,57.36433592747921,46.105251494134,-0.34272370382107553,-0.247189891965661,-0.5782796441820643,-0.729388754996112,7.9322062247106135,0.19000053405762074,-0.04259577715896157,0.25049967765808034,-0.053125581115333276,0.554124936431494,0.09868704827137265,0.40231230704478804,-0.5073599319458015,84.37482304906897,39.32379278219289,0.15181262938670695,4,-0.2199993133544904,-0.2699990272521937,-0.7949998378753662,-0.6750001907348651,-0.2599992752075213,2,-0.01568381471651137,1.2727245141685488,15.979999542236328,1.8888865341414827,15.84000015258789,1.0000119210113787,15.619999885559082,-0.01568381471651137
9370,2010-04-08,15.779999732971193,15.9399995803833,15.6899995803833,15.869999885559082,2122000.0,-0.01003763184592632,1.1739173701756422,-1.5000158947133888,48.17517282762074,47.31860901654236,-0.1639036409185568,-0.08775113877795704,-0.4191667263872372,-0.5504203726666166,8.042679315564449,0.25,-0.04654441702957435,0.08799982070923029,-0.21784479477735808,0.39384443619581866,-0.06492248703406389,0.24092212845252448,-0.31091840850830366,52.72715607974779,11.26648552364854,0.1529223077432938,4,-0.05999946594238281,-0.10999917984008611,-0.6099996566772479,-0.5150003433227575,-0.21999931335449396,3,-0.0323193462508059,-2.1667037543313685,15.9399995803833,1.2727245141685488,15.979999542236328,1.8888865341414827,15.84000015258789,-0.0323193462508059
9371,2010-04-09,15.899999618530273,15.90999984741211,15.649999618530273,15.770000457763672,1898800.0,0.00760455561405049,2.466678534643897,-1.4444326707074417,52.702704444258224,48.09510027487588,-0.2349281527706495,-0.2081862719541192,-0.5338417431094324,-0.6486453014955913,8.059296349455463,0.26000022888183594,-0.0579480576451008,0.20149974822998118,-0.11660457610877017,0.5196040725687325,0.0424475860606055,0.36055191039935686,-0.39666311860351655,68.88865341414771,29.113855441255268,0.15905216216937595,4,-0.17999935150146307,-0.22999906539916637,-0.6949996948242188,-0.6350002288818377,-0.3099994659423828,4,-0.05220125431567613,1.1739173701756422,15.779999732971193,-2.1667037543313685,15.9399995803833,1.2727245141685488,15.979999542236328,-0.05220125431567613
9372,2010-04-12,16.049999237060547,16.069999694824222,15.90999984741211,15.90999984741211,2171700.0,0.00943393849868146,-1.2857220708447374,1.0769253341549658,62.837830000837656,50.77600464707666,-0.33906511041001686,-0.3493176792079993,-0.6737622790518181,-0.7799281214926026,8.181789133375606,0.17000007629394887,-0.046300893818363775,0.3344994068145759,-0.020404225393448883,0.6894030390226007,0.1570475907105635,0.5119512229185883,-0.514462872197754,95.23798711177434,50.947256328913056,0.1774518161040121,4,-0.314999580383299,-0.314999580383299,-0.8449993133544922,-0.7849998474121112,-0.5999994277954119,0,-0.034267866866346086,2.466678534643897,15.899999618530273,1.1739173701756422,15.779999732971193,-2.1667037543313685,15.9399995803833,-0.034267866866346086
9373,2010-04-13,15.90999984741211,16.09000015258789,15.850000381469727,16.020000457763672,2389400.0,-0.008722703819522226,-1.0869586850878212,-0.7857220708446866,56.87501899900995,52.74762261169766,-0.15939119065593488,-0.1990461999104447,-0.5209118696736734,-0.6248697730811905,8.76477060717141,0.23999977111816406,-0.006891122700396934,0.1815000057220466,-0.18223898882315126,0.5452390002672427,-0.0003694915505523255,0.36336950299464554,-0.33170641615240193,59.090889386918214,11.775471890817066,0.18186949727259827,4,-0.16499996185302734,-0.16499996185302734,-0.7049999237060547,-0.6450004577636737,-0.6099996566772443,1,-0.02828408633444035,-1.2857220708447374,16.049999237060547,2.466678534643897,15.899999618530273,1.1739173701756422,15.779999732971193,-0.02828408633444035
9374,2010-04-14,15.920000076293945,15.979999542236328,15.8100004196167,15.93000030517578,1468800.0,0.0006285499043208187,2.0909295833261083,0.09091066722151249,62.585044164252636,55.958829167121,-0.12097375552834144,-0.2054008383816317,-0.5202589463328025,-0.6219950770507303,9.273068815884892,0.1699991226196289,0.018080803718303784,0.18250021934509242,-0.19120775916470123,0.5562081978548861,-0.004353769909805294,0.36935420859999013,-0.2905359729014201,61.36366591962269,9.560544311308803,0.1868539892548969,4,-0.13000011444091797,-0.17500019073486328,-0.7150001525878906,-0.6550006866455096,-1.1800003051757812,2,-0.010678396700957826,-1.0869586850878212,15.90999984741211,-1.2857220708447374,16.049999237060547,2.466678534643897,15.899999618530273,-0.010678396700957826
9375,2010-04-15,15.850000381469727,15.949999809265135,15.800000190734865,15.880000114440918,2379200.0,-0.004396965734218439,-1.3076844074386615,2.9999046347516294,64.78875415050348,58.07821570227143,0.01135990103831297,-0.13441686135380237,-0.4485817237987444,-0.5347663208237563,9.530952693853195,0.14999961853026988,0.050159222241429546,0.10750050544738698,-0.2695724215589621,0.48457343245373785,-0.08103595805578756,0.29603696895056153,-0.17448267315766408,45.45466367849077,-12.368268969979795,0.18853646350317502,4,-0.010000228881835938,-0.10500049591064453,-0.5900003910064697,-0.5850009918212908,-1.0700006484985334,3,-0.010725556605834186,2.0909295833261083,15.920000076293945,-1.0869586850878212,15.90999984741211,-1.2857220708447374,16.049999237060547,-0.010725556605834186
9376,2010-04-16,15.720000267028807,15.920000076293945,15.68000030517578,15.81999969482422,3621600.0,-0.008201899767327658,-1.6666737309462802,3.333343929809064,56.551747724662704,57.933824596294464,0.1754916375675002,-0.01378705114366241,-0.3135444007368502,-0.3809329625898066,9.232765489102594,0.23999977111816584,0.08293040588017497,-0.0169996261596701,-0.3919014213490737,0.35790216902973526,-0.20445052375437278,0.17045127143503258,0.3699998855590838,9.756091887717558,-48.813278768070816,0.18745089759470251,4,0.1499996185302752,0.024999618530275214,-0.4275004863738996,-0.4550008773803711,-1.1100006103515625,4,-0.01017810716884604,-1.3076844074386615,15.850000381469727,2.0909295833261083,15.920000076293945,-1.0869586850878212,15.90999984741211,-0.01017810716884604
9377,2010-04-19,15.770000457763672,15.789999961853027,15.600000381469727,15.670000076293945,3190900.0,0.0031806736568404936,1.714291553133515,-1.0000095367976984,57.432448541811176,57.70145075338175,0.1279757977460605,-0.07138506864681204,-0.34267071915558844,-0.4078445717431265,8.552166214489972,0.18999958038330078,0.13263958048847968,0.035500526428222656,-0.33773398858246395,0.40873504143891104,-0.15111673107712065,0.22211778393356596,0.3117996978759763,34.69390932693917,-24.8470637358321,0.18661725750534416,4,0.07499980926513672,-0.025000572204589844,-0.47750067710876465,-0.5050010681152362,-1.390000343322754,0,-0.011414096382423744,-1.6666737309462802,15.720000267028807,-1.3076844074386615,15.850000381469727,2.0909295833261083,15.920000076293945,-0.011414096382423744
9378,2010-04-20,15.800000190734865,15.9399995803833,15.779999732971193,15.859999656677244,5002300.0,0.0019023292390853985,-2.199984741269223,-0.5999923706345369,59.060431035806985,57.88990576541817,0.07795593008958868,-0.09607180722031039,-0.3484385750353969,-0.414985561648491,8.375007371684015,0.1699991226196289,0.16103131779115643,0.05900025367736994,-0.3140325701558826,0.43203307751062425,-0.12751615823925633,0.2455166655939962,0.26252797393798666,52.63164499144247,-9.564283742814737,0.18651641191662713,4,0.045000076293943536,-0.055000305175783026,-0.47500014305114924,-0.5350008010864293,-1.2899999618530291,1,-0.022151922610416874,1.714291553133515,15.770000457763672,-1.6666737309462802,15.720000267028807,-1.3076844074386615,15.850000381469727,-0.022151922610416874
9379,2010-04-21,15.770000457763672,15.850000381469727,15.710000038146973,15.81999969482422,2560800.0,-0.0018987172537368036,1.5454466638923567,0.8333280350956062,60.68968510943919,59.28040713006467,0.0908602673586234,-0.06300142114076657,-0.2869636044279211,-0.3614307807810313,8.071651984590295,0.1400003433227539,0.15616651973802398,0.02500047683715856,-0.3474449421727783,0.3974458958470972,-0.16122223266781077,0.2112231863421279,0.2740265955810557,48.57152977784827,-18.525071256162818,0.1862227095049692,4,0.07499980926513672,-0.025000572204589844,-0.44500041007995605,-0.5050010681152362,-1.0600004196166992,2,-0.0298034402907974,-2.199984741269223,15.800000190734865,1.714291553133515,15.770000457763672,-1.6666737309462802,15.720000267028807,-0.0298034402907974
9380,2010-04-22,15.800000190734865,15.859999656677244,15.65999984741211,15.720000267028807,3488100.0,0.0019023292390853985,1.0000095367977517,-1.6000228885328593,56.81820480623765,59.73768494806237,0.07151669948403416,-0.0772733105873602,-0.2864248070774966,-0.3725713660921066,8.309054080772247,0.19999980926513494,0.13753773483434983,0.042500209808350675,-0.3190095361696965,0.40400995578639787,-0.13825466318067292,0.22325508279737427,0.2262657957348626,58.823611909737835,-8.445350011367765,0.18075487298902393,4,0.045000076293943536,-0.055000305175783026,-0.47500014305114924,-0.5350008010864293,-1.1199998855590856,3,-0.06708863334307336,1.5454466638923567,15.770000457763672,-2.199984741269223,15.800000190734865,1.714291553133515,15.770000457763672,-0.06708863334307336
9381,2010-04-23,16.379999160766598,16.479999542236328,15.8100004196167,15.899999618530273,6010300.0,0.03670879512848635,-1.030306708397273,5.999999999999689,66.07143262617467,60.09697412865538,-0.484147235816911,-0.6139279688579258,-0.8259369385129371,-0.9264746240589137,9.489397099802629,0.6799993515014631,0.13852636887610004,0.5749992370605437,0.1505123125628991,0.9994861615581883,0.3627557748117205,0.7872426993093669,-0.7799987792968714,88.63630945027086,24.184420834683834,0.21224346224882246,4,-0.33999919891357067,-0.43999958038329723,-0.9949994087219203,-1.1149997711181623,-2.0599994659423775,4,-0.09768006775163496,1.0000095367977517,15.800000190734865,1.5454466638923567,15.770000457763672,-2.199984741269223,15.800000190734865,-0.09768006775163496
9382,2010-04-26,16.549999237060547,16.670000076293945,16.420000076293945,16.459999084472653,6374600.0,0.010378515568006508,-1.9412081500762948,0.1875004967058556,66.66668525683994,61.18493704619205,-0.6434268056405585,-0.7416172668449068,-0.9629561652228098,-1.0707222230504012,10.908031126781873,0.2900009155273473,0.17269625580739145,0.6939993381500251,0.17422663870748778,1.2137720375925625,0.43411298842875823,0.9538856878712938,-0.9323988723754884,88.11873148125416,26.595801675558043,0.2598863497212683,4,-0.41499900817871094,-0.5149993896484375,-1.1149992942810059,-1.3399991989135742,-1.9399995803833026,0,-0.1172205238559193,-1.030306708397273,16.379999160766598,1.0000095367977517,15.800000190734865,1.5454466638923567,15.770000457763672,-0.1172205238559193
9383,2010-04-27,16.129999160766598,16.620000839233402,16.110000610351562,16.5,5987700.0,-0.025377649284323844,-1.4878184939313617,-4.111113465858395,54.54545039723542,60.2916488498568,-0.21114182346507882,-0.2908491884937483,-0.5122413944598563,-0.6319406528346541,11.844997110143114,0.5100002288818395,0.18212028723272766,0.244999313354489,-0.2675581985897537,0.7575568252987317,-0.011279442617631474,0.5012780693266112,-0.470302807617184,46.534574935178135,-11.597998735179779,0.2562787559721214,4,0.005001068115237928,-0.09499931335448863,-0.6424992084503138,-0.9199991226196254,-1.369998931884762,1,-0.10849343691115909,-1.9412081500762948,16.549999237060547,-1.030306708397273,16.379999160766598,1.0000095367977517,15.800000190734865,-0.10849343691115909
9384,2010-04-28,16.350000381469727,16.389999389648438,16.100000381469727,16.200000762939453,3176300.0,0.013639258037795976,1.5217564373678318,-0.4054034548706833,63.25583726668775,60.12132475165505,-0.4064785708572387,-0.47038507428000287,-0.7076872127134131,-0.8369595676745973,12.45750738642836,0.28999900817871094,0.16739004070502617,0.42400050163269043,-0.10004802499413046,0.9480490282595113,0.16197623831927999,0.6860247649461009,-0.6498918793945307,68.31686907848643,9.108088663236813,0.2620242633134105,4,-0.21500015258789062,-0.3150005340576172,-0.8000004291534424,-1.140000343322754,-2.0900001525878906,2,-0.11253823300660315,-1.4878184939313617,16.129999160766598,-1.9412081500762948,16.549999237060547,-1.030306708397273,16.379999160766598,-0.11253823300660315
9385,2010-04-29,16.309999465942386,16.479999542236328,16.270000457763672,16.399999618530273,2702100.0,-0.002446539118902691,-1.4706040750381473,-0.6000025431379543,59.90337941684883,60.49372827300907,-0.328958262233936,-0.38307998003707766,-0.6434118162545595,-0.7809391507904451,13.670920717615967,0.20999908447265625,0.1725720823412651,0.34149961471558044,-0.16084278372662908,0.84384201315779,0.09032841549447568,0.5926708139366852,-0.5710953008984401,58.1394472013533,0.1486983663015664,0.2511711992211049,4,-0.17499923706055043,-0.274999618530277,-0.7224996089935338,-1.0999994277954137,-1.9999990463256871,3,-0.09809929369626536,1.5217564373678318,16.350000381469727,-1.4878184939313617,16.129999160766598,-1.9412081500762948,16.549999237060547,-0.09809929369626536
9386,2010-04-30,16.260000228881836,16.489999771118164,16.25,16.370000839233402,2881000.0,-0.0030655572469487913,-2.6922738343261248,1.2222269317171224,55.32997626947646,60.26012024274966,-0.21713912414956127,-0.2979512335839374,-0.5711528646028405,-0.7160065427516571,14.475177998520195,0.23999977111816406,0.16763226190163394,0.259500360488893,-0.2307611545105246,0.7497618754883106,0.014369602989184216,0.5046311179886018,-0.48385222738789047,28.070163697447498,-24.16769973333699,0.24513075749970917,4,-0.0950002670288086,-0.22500038146972656,-0.6625001430511475,-1.0500001907348633,-1.8400001525878906,4,-0.09717096564977779,-1.4706040750381473,16.309999465942386,1.5217564373678318,16.350000381469727,-1.4878184939313617,16.129999160766598,-0.09717096564977779
9387,2010-05-03,16.510000228881836,16.520000457763672,16.200000762939453,16.290000915527347,4108500.0,0.015375153535111208,1.6666666666666667,-1.999982660563088,64.42308662205784,60.8559708634442,-0.39239589076429127,-0.5219431656928375,-0.8081019813717116,-0.9536192897602582,14.445495379553286,0.31999969482421875,0.17254115334457687,0.47600035667419505,-0.057721062997639905,1.0097217763460282,0.20913964683827757,0.7428610665101125,-0.6980981443958907,78.84605509298262,26.340087243265046,0.26686070983591687,5,-0.3450002670288086,-0.47500038146972656,-0.9225001335144043,-1.3000001907348633,-2.060000419616701,0,-0.13264691118698646,-2.6922738343261248,16.260000228881836,-1.4706040750381473,16.309999465942386,1.5217564373678318,16.350000381469727,-0.13264691118698646
9388,2010-05-04,16.110000610351562,16.40999984741211,16.030000686645508,16.360000610351562,3493500.0,-0.024227717321925413,1.171433242506812,-1.1363671830973887,53.846165726248266,60.09557982086742,0.06280646371882526,-0.11774149375098553,-0.39652901136673435,-0.5424746182718074,13.644895957193482,0.4799995422363281,0.19470512703304088,0.06950068473815918,-0.4646180076306372,0.6036193771069573,-0.1975586614462408,0.3365600309225574,-0.26377460619329796,16.326522668265206,-33.61075457561016,0.26705934618439886,5,0.054999351501464844,-0.07500076293945312,-0.5275006294250488,-0.9000005722045898,-1.3100004196166974,1,-0.09310992531623397,1.6666666666666667,16.510000228881836,-2.6922738343261248,16.260000228881836,-1.4706040750381473,16.309999465942386,-0.09310992531623397
9389,2010-05-05,15.6899995803833,15.9399995803833,15.630000114440918,15.84000015258789,4635000.0,-0.026070826446672357,-1.2962965579358212,0.6000022888183594,47.16310701609918,59.022791177518705,0.5255311807124876,0.2978402756844005,0.0358839878956676,-0.11381733398074445,12.704307950459562,0.48000049591064453,0.20366519084337753,-0.33800034523010325,-0.8933036508624213,0.21730296040221297,-0.6156519980462605,-0.06034869241394425,0.9800004959106445,6.74151042665658,-41.95499168534371,0.2776516528161585,5,0.46000051498413086,0.3450002670288086,-0.10749959945678711,-0.4799995422363281,-0.7799997329711914,2,-0.05927338281539618,1.171433242506812,16.110000610351562,1.6666666666666667,16.510000228881836,-2.6922738343261248,16.260000228881836,-0.05927338281539618
9390,2010-05-06,15.270000457763672,15.760000228881836,14.529999732971193,15.609999656677244,9256800.0,-0.026768587243605757,2.843749487772853,2.2666526794967043,42.765275579709915,56.43321817235595,0.9637971840537105,0.7142947589695829,0.4610915300004379,0.311525612933071,13.336581020535327,1.2300004959106428,0.19798678863055663,-0.732499504089354,-1.3756451453825491,-0.08935386279615898,-1.0540723247359516,-0.4109266834427565,1.3791996192932139,37.18595252620561,-15.75728507313859,0.3215728206465975,5,0.3299994468688965,0.3299994468688965,0.3124995231628418,-0.06000041961669922,-0.32000064849853693,3,-0.06614277659489687,-1.2962965579358212,15.6899995803833,1.171433242506812,16.110000610351562,1.6666666666666667,16.510000228881836,-0.06614277659489687
9391,2010-05-07,15.06999969482422,15.479999542236328,14.850000381469727,15.31999969482422,7555200.0,-0.013097626518915106,1.2105245546171384,0.7352958501044875,39.26379273323631,53.38845233639999,1.0710668332362925,0.894802772711131,0.6676302326655996,0.5104922991865628,14.196603143511306,0.6299991607666016,0.18699811359621776,-0.8910002708435041,-1.6573144752701037,-0.12468606641690627,-1.2741573730568039,-0.5078431686302043,1.4944323684692389,27.135666591746578,-26.954545825594117,0.38315710221329896,5,0.505000591278078,0.5300002098083478,0.5100002288818342,0.14000034332275213,0.22000026702880682,4,-0.05043127343051923,2.843749487772853,15.270000457763672,-1.2962965579358212,15.6899995803833,1.171433242506812,16.110000610351562,-0.05043127343051923
9392,2010-05-10,15.5,15.720000267028807,15.300000190734865,15.579999923706055,3417200.0,0.02853353111370427,1.3333298012122272,0.31999969482421875,45.9016376356282,52.42802869622142,0.5324540953394816,0.4442628025744746,0.24994404891948463,0.07971244366845198,14.242974199404976,0.6500005722045863,0.19240374475333155,-0.43350000381469656,-1.2254134858716696,0.35841347824227654,-0.8294567448431849,-0.03754326278621001,0.9830547700805674,51.59575574373145,-2.5682907493016245,0.39595674102848694,5,0.02500009536743164,0.09999990463256836,0.052500009536743164,-0.28999996185302734,-0.10999965667724432,0,-0.06967741443264874,1.2105245546171384,15.06999969482422,2.843749487772853,15.270000457763672,-1.2962965579358212,15.6899995803833,-0.06967741443264874
9393,2010-05-11,15.460000038146973,15.649999618530273,15.300000190734865,15.34000015258789,3630600.0,-0.0025806427001953125,-2.4999976158119797,-1.5,45.7765622259324,50.48588702502638,0.5223507907912364,0.4730762071724506,0.29850105940596805,0.12092774950631657,14.590948147540706,0.3499994277954084,0.12858676546692216,-0.4509999752044678,-1.2708045787882476,0.36880462837931205,-0.8609022769963559,-0.04109767341257786,0.9449325304492184,65.95747558999301,10.628061568604167,0.4099023017918895,5,0.06500005722045898,0.1399998664855957,0.14999985694885254,-0.25,0.0900001525878924,1,-0.06532989821408153,1.3333298012122272,15.5,1.2105245546171384,15.06999969482422,2.843749487772853,15.270000457763672,-0.06532989821408153
9394,2010-05-12,15.75,15.770000457763672,15.390000343322756,15.43000030517578,2237800.0,0.018758082867882386,1.1111081676768435,2.6666666666666816,49.36386546159155,49.31482991888668,0.15454206785504532,0.17885736258239682,0.012544918611357758,-0.16360345295973389,15.021528482944563,0.3800001144409162,0.050407279980749564,-0.1525000095367428,-0.9754309774340229,0.6704309583605355,-0.5639654934853837,0.2589654744118963,0.5799352551711898,98.38706080054759,41.70271408298084,0.4114654839486392,5,-0.22499990463256836,-0.15000009536743164,-0.10250020027160645,-0.5399999618530273,-0.21000003814697266,2,-0.06031744820731011,-2.4999976158119797,15.460000038146973,1.3333298012122272,15.5,1.2105245546171384,15.06999969482422,-0.06031744820731011
9395,2010-05-13,15.68000030517578,15.899999618530273,15.59000015258789,15.6899995803833,3129700.0,-0.004444425068204527,-2.2631594797946084,-0.03124776482369467,39.766104538260215,47.58551083764043,0.14055978389272283,0.24819305149348203,0.08972695359708638,-0.08960421917143258,15.383641574389229,0.3099994659423828,0.020251319681404922,-0.21399970054626571,-1.0427054703542797,0.6147060692617483,-0.628352585450271,0.2003531843577413,0.5779375291074107,79.04766921827698,25.314266307679844,0.4143528849040067,5,-0.15500020980834783,-0.08000040054321111,0.015000104904180134,-0.4600000381469691,-0.22000026702880682,3,-0.04910717109549434,1.1111081676768435,15.75,-2.4999976158119797,15.460000038146973,1.3333298012122272,15.5,-0.04910717109549434
9396,2010-05-14,15.5600004196167,15.739999771118164,15.449999809265135,15.56999969482422,4057600.0,-0.007653053777012309,-1.5217333615288375,1.0,35.31159806016524,44.35090099743013,0.16854702739902905,0.3748081590201089,0.2159852410480987,0.02894786831857843,16.46905859484126,0.2899999618530291,-0.05785785935451315,-0.32599959373474086,-1.1648054828579326,0.5128062953884491,-0.7454025382963358,0.09340335082685414,0.628819890614011,43.333412806268655,-5.800538319361181,0.4194029445615954,5,-0.09000062942504883,0.03999948501586914,0.1349999904632604,-0.34000015258788885,-0.43000030517578125,4,-0.039203123001367524,-2.2631594797946084,15.68000030517578,1.1111081676768435,15.75,-2.4999976158119797,15.460000038146973,-0.039203123001367524
9397,2010-05-17,15.59000015258789,15.670000076293945,15.350000381469727,15.56999969482422,2623100.0,0.0019280033523245699,2.5555461365659307,-2.0001907486880697,40.93961836404617,42.916840179407686,-0.006346102433878897,0.34849958266676495,0.18659635269539265,-0.003457609607693257,18.033292987778232,0.31999969482421875,-0.12928639746759885,-0.2869998455047611,-1.1348600354956488,0.5608603444861266,-0.7109299405002041,0.13693024949068366,0.5324673345524396,48.33337306980093,-1.0827280705973337,0.4239300949954443,5,-0.35500049591064453,0.009999752044677734,0.10500025749206898,-0.36999988555908025,-0.6999998092651349,0,-0.019243116600294874,-1.5217333615288375,15.5600004196167,-2.2631594797946084,15.68000030517578,1.1111081676768435,15.75,-0.019243116600294874
9398,2010-05-18,15.449999809265135,15.789999961853027,15.399999618530273,15.68000030517578,3109700.0,-0.008980137392719412,-1.3636321601244075,-11.499761586878764,34.482751816831396,41.50791182393349,0.033735240448118375,0.48584379929090993,0.32784996334699024,0.1350548508730025,18.915655112961208,0.3900003433227539,-0.19483688864220738,-0.4095001697540308,-1.2782431165319945,0.4592427770239329,-0.8438716431430127,0.024871303634951047,0.6087689677084303,18.18173936564932,-27.652044789017957,0.43437147338898163,5,-0.23500013351440252,0.15000009536743342,0.2849998474121129,-0.21500015258788707,-0.36999988555908025,1,-0.0038834606267372784,2.5555461365659307,15.59000015258789,-1.5217333615288375,15.5600004196167,-2.2631594797946084,15.68000030517578,-0.0038834606267372784
9399,2010-05-19,15.300000190734865,15.479999542236328,15.140000343322756,15.350000381469727,3136800.0,-0.009708713293337223,1.1935537459583896,0.21739166490443845,33.22259936195684,40.44761446640537,0.13700298968932856,0.6311881301107416,0.47287236016896905,0.28172122042061254,20.369431944374874,0.33999919891357244,-0.3162040737760261,-0.5359997749328596,-1.4396622407058626,0.3676626908401417,-0.9878310078193611,-0.08416854204635804,0.6976178244786055,21.052631578947416,-22.265185973689565,0.45183123288650084,5,0.07499980926513494,0.2999997138977033,0.444999694824217,-0.055000305175783026,-0.11999988555908558,2,0.016339869077347524,-1.3636321601244075,15.449999809265135,2.5555461365659307,15.59000015258789,-1.5217333615288375,15.5600004196167,0.016339869077347524
9400,2010-05-20,14.739999771118164,15.0600004196167,14.710000038146973,14.899999618530273,3876400.0,-0.036601334159186316,-2.181831580590066,3.1999847412692586,28.409087214588595,39.241536075444515,0.6860634738096163,1.1675659605109896,1.0222528445140533,0.8319047342052652,22.403000283907627,0.5900001525878924,-0.40641513487147485,-1.0430001735687249,-2.0712964850932423,-0.014703862044207483,-1.5571483293309818,-0.5288520178064662,1.1989135128056159,2.7777532491156434,-40.714448063452174,0.5141481557622583,5,0.565000057220459,0.8600001335144043,1.0275001525878906,0.505000114440918,0.5300006866455078,3,0.05427409790754534,1.1935537459583896,15.300000190734865,-1.3636321601244075,15.449999809265135,2.5555461365659307,15.59000015258789,0.05427409790754534
9401,2010-05-21,14.779999732971193,14.84000015258789,14.420000076293945,14.539999961853027,3113200.0,0.0027137016603897557,1.3333298012122239,-1.500000000000011,23.867065308242786,36.793250261290574,0.6711830330552662,1.0556771685174589,0.970589244022591,0.7814224559259344,22.5356527364996,0.4200000762939453,-0.4499367627071553,-0.9230002403259263,-2.003372461529567,0.15737198087771453,-1.4631863509277476,-0.3828141297241068,1.1025570089144825,26.277349397758233,-12.216434134073435,0.5401861106018203,5,0.3800001144409162,0.7650003433227521,1.0125002861022931,0.46500015258788885,0.1500005722045863,4,0.04600814055894986,-2.181831580590066,14.739999771118164,1.1935537459583896,15.300000190734865,-1.3636321601244075,15.449999809265135,0.04600814055894986
9402,2010-05-24,14.609999656677244,14.869999885559082,14.59000015258789,14.68000030517578,1762700.0,-0.011502035139737687,-4.090920125191984,-0.29166964690174546,25.64934210424461,34.55689246999193,0.784118489705385,1.130865367279009,1.1286440757701879,0.9398452550965555,22.166115419437507,0.2799997329711914,-0.45131079906765237,-0.9960003376007105,-2.1041787070906945,0.11217803188927356,-1.5500895223457025,-0.44191115285571847,1.184803685272927,13.86858366822142,-26.296136937649536,0.5540891847449916,5,0.5500001907348651,0.935000419616701,1.1975002288818377,0.6350002288818377,0.03999996185302912,0,0.035592092401317554,1.3333298012122239,14.779999732971193,-2.181831580590066,14.739999771118164,1.1935537459583896,15.300000190734865,0.035592092401317554
9403,2010-05-25,14.380000114440918,14.390000343322756,14.09000015258789,14.3100004196167,5866800.0,-0.01574261106373187,5.666659602424224,-0.9999863762074086,27.33564459157651,32.10931237332359,0.944090426891151,1.2891316292074073,1.3457137624121085,1.1552158130971506,23.31468634847566,0.5199995040893537,-0.428054797704732,-1.1384999275207512,-2.3445074699732373,0.06750761493173485,-1.741503698746996,-0.5354961562945082,1.3323150315698804,20.86331576925188,-22.557248491984954,0.6030037712262432,5,0.6149997711181641,1.0,1.4149999618530273,0.8649997711181641,0.3000001907348615,1,0.03546594053011698,-4.090920125191984,14.609999656677244,1.3333298012122239,14.779999732971193,-2.181831580590066,14.739999771118164,0.03546594053011698
9404,2010-05-26,14.510000228881836,14.6899995803833,14.279999732971193,14.470000267028807,8307600.0,0.009040341683333342,1.0500060796940514,0.571430517711197,35.38461312739841,31.62247999433895,0.6925251702033819,1.069024872373852,1.2011264016337577,1.0172616759760178,24.236162981305498,0.4099998474121076,-0.46056942494329434,-0.9164998054504387,-2.136081825691452,0.3030822147905745,-1.5262908155709454,-0.3067087953299321,1.0725297176551294,43.29896501785927,-0.8726347998607835,0.6097910101205066,5,0.42999982833862305,0.869999885559082,1.2849998474121094,0.7349996566772461,0.17000007629394354,2,0.03928323127725708,5.666659602424224,14.380000114440918,-4.090920125191984,14.609999656677244,1.3333298012122239,14.779999732971193,0.03928323127725708
9405,2010-05-27,14.710000038146973,14.869999885559082,14.489999771118164,14.720000267028807,3395600.0,0.013783584156466189,1.4516178651194556,-0.25000596047010637,43.076928155663126,32.48529444939427,0.38047157445197044,0.783164359550284,0.9882402172794329,0.8083143511942943,24.771777842528344,0.38000011444091797,-0.48879777749096576,-0.6365000247955326,-1.8214812624780095,0.5484812128869461,-1.228990643636772,-0.04400940595429326,0.753127524874067,79.48719202727999,31.79082852046367,0.5924906188412391,5,0.23000001907348633,0.6700000762939453,1.0850000381469727,0.5349998474121094,0.15999984741210938,3,0.03195107177498091,1.0500060796940514,14.510000228881836,5.666659602424224,14.380000114440918,-4.090920125191984,14.609999656677244,0.03195107177498091
9406,2010-05-28,14.68000030517578,14.859999656677244,14.619999885559082,14.6899995803833,3027800.0,-0.0020394108017264267,-2.6923009206616753,0.999904634751452,31.363633605072863,31.421296142841683,0.3045417838069788,0.7259448508485438,1.0021602552759266,0.829899645202083,25.420431376661256,0.2399997711181623,-0.5614976762309993,-0.587499761581423,-1.7258066225185669,0.5508070993557226,-1.1566531920499958,-0.018346331112850223,0.673277065010609,75.64107109888973,27.263211919651432,0.5691534304685725,5,0.2599997520446795,0.6999998092651385,1.1149997711181658,0.5649995803833026,0.5599994659423846,4,0.04019074525358657,1.4516178651194556,14.710000038146973,1.0500060796940514,14.510000228881836,5.666659602424224,14.380000114440918,0.04019074525358657
9407,2010-06-01,14.31999969482422,14.729999542236328,14.31999969482422,14.550000190734865,2339700.0,-0.02452320183022283,-2.56520837738883,23.001716738193338,27.38094111778983,30.632206065170394,0.5201466821633662,0.9628284838272609,1.3418887902198087,1.180105366038708,26.48066195275408,0.4099998474121076,-0.6053114171696201,-0.8380003452301015,-1.8912081875503528,0.21520749709014986,-1.3646042663902271,-0.3113964240699758,0.9322154979542887,29.487130894290285,-15.978527426974996,0.526603921160126,6,0.46500015258788885,1.0600004196166974,1.6700000762939435,1.1199998855590803,1.1199998855590803,1,0.0425978088932526,-2.6923009206616753,14.68000030517578,1.4516178651194556,14.710000038146973,1.0500060796940514,14.510000228881836,0.0425978088932526
9408,2010-06-02,14.609999656677244,14.619999885559082,14.34000015258789,14.40999984741211,2461400.0,0.020251394415730317,1.5454490283370974,-0.8695625132166459,27.380941117789718,29.983132926929606,0.11003323561517853,0.5846664834520112,1.0394042874398348,0.8850908373476063,28.2951709842858,0.3000001907348615,-0.6219052058138725,-0.47300033569336186,-1.4517666157490705,0.5057659443623468,-0.9623834757212162,0.016382804334492462,0.5492383328860146,55.93217599327536,16.4518275608552,0.48938314002785427,6,-0.034999370574949396,0.745000839233402,1.4750003814697283,0.9250001907348651,1.060000419616701,2,0.0027378482404514237,-2.56520837738883,14.31999969482422,-2.6923009206616753,14.68000030517578,1.4516178651194556,14.710000038146973,0.0027378482404514237
9409,2010-06-03,14.760000228881836,14.800000190734865,14.59000015258789,14.640000343322756,1715300.0,0.010266979858280623,1.1000023841880453,0.5999999999999964,32.30769343630082,30.41631139600874,-0.13926716664483152,0.38095193282497064,0.8777600474388532,0.7299389998182821,29.906628077985108,0.21000003814697443,-0.6714382254414062,-0.276499795913697,-1.2216321124430145,0.6686325206156205,-0.7490659541783558,0.19606636235096175,0.31369873372339363,80.00006935810798,43.64414163842375,0.472566158264659,6,-0.2800002098083496,0.5450000762939453,1.3249998092651367,0.809999942779541,1.0,3,-0.005420048947527456,1.5454490283370974,14.609999656677244,-2.56520837738883,14.31999969482422,-2.6923009206616753,14.68000030517578,-0.005420048947527456
9410,2010-06-04,14.260000228881836,14.670000076293945,14.199999809265135,14.550000190734865,3152800.0,-0.03387533822808608,-1.2926797498121618,-2.4166686534901047,28.187919892650854,30.896406349831857,0.3190344223583814,0.8447145354585359,1.3645795580286624,1.2186345355236448,29.504109889433188,0.560000419616701,-0.7076311091432235,-0.7259997844696038,-1.7249972990910152,0.2729977301518076,-1.2254985417803095,-0.22650102715889808,0.7350028289220063,9.090974770973883,-25.292520429232244,0.49949875731070575,6,0.2199997901916504,1.0450000762939453,1.8249998092651367,1.429999828338623,1.5799999237060547,4,0.02945302030523722,1.1000023841880453,14.760000228881836,1.5454490283370974,14.609999656677244,-2.56520837738883,14.31999969482422,0.02945302030523722
9411,2010-06-07,14.3100004196167,14.59000015258789,14.260000228881836,14.260000228881836,3884200.0,0.003506324679686479,-12.199946594442007,-0.17241447348949374,28.666677898827274,31.231665882563263,0.21831143223242755,0.7745703815626435,1.30557667817183,1.1589429098312358,29.079839117806117,0.3299999237060547,-0.7314703381714551,-0.6379996299743649,-1.680417944014513,0.4044186840657833,-1.159208786994439,-0.11679047295429079,0.6126024057698665,18.33342340251725,-13.695386545925874,0.5212091570200741,6,0.1699995994567871,0.994999885559082,1.7749996185302734,1.4549994468688965,1.5,0,0.03913343462762686,-1.2926797498121618,14.260000228881836,1.1000023841880453,14.760000228881836,1.5454490283370974,14.609999656677244,0.03913343462762686
9412,2010-06-08,14.420000076293945,14.449999809265135,14.210000038146973,14.270000457763672,2710100.0,0.007686907998021741,1.2857220708447084,2.999980926586431,32.659938714389355,31.823254118431358,0.08775433808946076,0.6108287958950687,1.1844431483831244,1.0378770154525814,29.440238589224688,0.2399997711181623,-0.6820894581955947,-0.4739999771118164,-1.5078767647071203,0.5598768104834875,-0.9909383709094683,0.042938416685835534,0.4359945352687262,36.66668785941586,2.7670858475038926,0.5169383937976522,6,0.11499977111816406,0.8850002288818359,1.679999828338623,1.375,1.5799999237060547,1,0.05686544316821984,-12.199946594442007,14.3100004196167,-1.2926797498121618,14.260000228881836,1.1000023841880453,14.760000228881836,0.05686544316821984
9413,2010-06-09,14.449999809265135,14.8100004196167,14.399999618530273,14.470000267028807,4080300.0,0.0020804252990613836,-5.833298895335178,-0.1333367241839706,35.0877146017891,31.790265393363654,0.0768051595807453,0.5283726527377706,1.1427838122947396,0.9965537948492713,29.433687193915713,0.4100008010864258,-0.6215116867443378,-0.39350023269653533,-1.409483652330465,0.6224831869373944,-0.9014919425135002,0.11449147712042951,-0.3599996566772443,40.983565550191244,5.233406313609166,0.5079917098169647,6,0.08500003814697443,0.8000001907348651,1.6500000953674334,1.3450002670288104,1.170000076293947,2,0.0685120957914056,1.2857220708447084,14.420000076293945,-12.199946594442007,14.3100004196167,-1.2926797498121618,14.260000228881836,0.0685120957914056
9414,2010-06-10,14.800000190734865,14.84000015258789,14.619999885559082,14.640000343322756,2448600.0,0.0242214800062015,-1.1999942779758903,-7.999809269502194,51.13637143586852,32.68575909116426,-0.2544956087755459,0.10914752875507183,0.7855952401406263,0.6389065987133353,29.78450203579253,0.3900003433227557,-0.5523383646264293,0.004000139236451261,-0.9180206447358703,0.9260209232087728,-0.4570102527497095,0.46501053122261204,-0.6956000328063983,93.75000931322106,51.60543942696378,0.4610103919861609,6,-0.2700004577636754,0.21499967575073065,1.2999997138977033,0.9949998855590803,1.0500001907348615,3,0.058783775293713925,-5.833298895335178,14.449999809265135,1.2857220708447084,14.420000076293945,-12.199946594442007,14.3100004196167,0.058783775293713925
9415,2010-06-11,14.90999984741211,14.93000030517578,14.5600004196167,14.670000076293945,3211200.0,0.007432409139163765,1.6428498443471302,1.5,52.39852606293333,35.02296936425987,-0.3722923272607499,-0.0648197396574286,0.6717940381185166,0.5184690361936326,30.470934814822947,0.36999988555908025,-0.47103467477704974,0.15249981880188024,-0.6733937028918238,0.9783933404955842,-0.26044694204497176,0.5654465796487322,-0.7761756896972649,97.22215967416163,50.87820578251076,0.4129467608468518,6,-0.34499979019165217,0.08500003814697266,1.1825001239776611,0.8850002288818359,1.0600004196166974,4,0.0570087451487975,-1.1999942779758903,14.800000190734865,-5.833298895335178,14.449999809265135,1.2857220708447084,14.420000076293945,0.0570087451487975
9416,2010-06-14,14.949999809265135,15.100000381469727,14.890000343322756,15.0,2016400.0,0.0026827607151160837,-1.4706014350067906,-0.20833432674503438,56.58915043880111,38.26832595548335,-0.4134431255775848,-0.16112346824737678,0.6232208918855537,0.4687964839830947,30.726487015281144,0.21000003814697088,-0.4284232312506191,0.22299981117248358,-0.5188924734390863,0.9648920957840534,-0.14794633113330136,0.5939459534782685,-0.7684050827026336,83.14600962460588,31.34357861872023,0.37094614230578526,6,-0.2999997138977033,0.04500007629394709,0.6500000953674334,0.6500000953674334,0.7399997711181658,0,0.05953179629950123,1.6428498443471302,14.90999984741211,-1.1999942779758903,14.800000190734865,-5.833298895335178,14.449999809265135,0.05953179629950123
9417,2010-06-15,15.289999961853027,15.300000190734865,14.989999771118164,15.010000228881836,2039600.0,0.022742485413088875,1.066668150159092,-5.599973297220805,66.9144919469488,42.6609427142788,-0.6720523223298134,-0.5531094695774961,0.2713292746559901,0.12611211000904277,30.59972803967045,0.3500003814697301,-0.41518796866709096,0.5779999732971195,-0.0997858112368597,1.2557857578310987,0.239107081030129,0.91689286556411,-1.0349327828979487,98.88886416401473,41.38941754145131,0.33889289226698965,6,-0.5399999618530273,-0.2950000762939453,0.2975001335144061,0.309999942779541,0.630000114440918,1,0.03400918633492611,-1.4706014350067906,14.949999809265135,1.6428498443471302,14.90999984741211,-1.1999942779758903,14.800000190734865,0.03400918633492611
9418,2010-06-16,15.390000343322756,15.470000267028807,15.170000076293945,15.229999542236328,2258200.0,0.006540247332846194,-1.1428605488400798,0.5714319774115274,66.5413505530055,46.464682393912646,-0.726134846796958,-0.6933855725612545,0.15584097619602844,0.029091236465685455,30.71067404329283,0.3000001907348615,-0.36653533168558283,0.6810003280639663,0.016568603314548014,1.3454320528133845,0.34878446568925625,1.0132161904386763,-1.0304398631896987,91.20879811864167,30.594789410193478,0.3322158623747095,6,-0.5550003051757848,-0.39500045776367365,0.17249965667724432,0.20999956130981268,0.6699991226196307,2,0.039636104163045305,1.066668150159092,15.289999961853027,-1.4706014350067906,14.949999809265135,1.6428498443471302,14.90999984741211,0.039636104163045305
9419,2010-06-17,15.550000190734865,15.550000190734865,15.3100004196167,15.40999984741211,1842000.0,0.01039635112688786,2.4285597509553134,0.8749977648370133,66.03053212825829,50.66941708675792,-0.8518718676682511,-0.8787496870231717,-0.016817387683479623,-0.1295232045190513,30.285238837367146,0.23999977111816584,-0.26126884088987445,0.8285001754760764,0.11004345329968146,1.5469568976524712,0.4692718143878789,1.1877285365642738,-1.0571869361743182,100.0,40.04770920779809,0.3592283610881978,6,-0.6700000762939471,-0.555000305175783,0.012499809265134942,0.0499997138977033,0.7300004959106428,3,0.004501588036373461,-1.1428605488400798,15.390000343322756,1.066668150159092,15.289999961853027,-1.4706014350067906,14.949999809265135,0.004501588036373461
9420,2010-06-18,15.539999961853027,15.619999885559082,15.40999984741211,15.539999961853027,2167300.0,-0.0006431015279212415,1.625002980235081,0.0,66.53844644332852,54.87739136948028,-0.7165637156692242,-0.8492857698695033,-0.01469480753342367,-0.12073639649245038,29.135962210694018,0.21000003814697266,-0.17043012906117383,0.7784999370574948,-0.0279810737988484,1.584980947913838,0.37525943162932407,1.1817404424856655,-0.8991805362280765,89.04109946959994,29.78972650339169,0.4032405054281712,6,-0.625,-0.5450000762939453,0.022500038146972656,0.059999942779541016,1.029999732971195,4,0.01994854699985038,2.4285597509553134,15.550000190734865,-1.1428605488400798,15.390000343322756,1.066668150159092,15.289999961853027,0.01994854699985038
9421,2010-06-21,15.460000038146973,15.710000038146973,15.369999885559082,15.6899995803833,2054600.0,-0.0051480002511219425,1.5185153788553103,-100.0,74.5689660487927,59.53394996219176,-0.5099030771773769,-0.7544088071058894,0.052466894443581324,-0.04003234196606442,27.56726011957416,0.3400001525878906,-0.10090609360406688,0.6644999980926514,-0.2004788830415567,1.5294788792268594,0.23201055752554822,1.0969894386597545,-0.6625117389325617,65.2777906553197,2.168023438406607,0.4324894405671039,6,-0.4050002098083496,-0.5199999809265137,0.10249996185302734,0.1399998664855957,0.8499994277954137,0,0.03298837177383107,1.625002980235081,15.539999961853027,2.4285597509553134,15.550000190734865,-1.1428605488400798,15.390000343322756,0.03298837177383107
9422,2010-06-22,15.130000114440918,15.550000190734865,15.109999656677244,15.5,1772700.0,-0.021345402515639877,-1.1463398749060854,1.6086983563597763,61.016956001681066,62.41497678440198,-0.07665988688642322,-0.40417664659754315,0.3606935962872484,0.29019697339930417,25.906417980152067,0.44000053405762074,0.028874465557729323,0.3085000514984131,-0.564227685821626,1.1812277888184521,-0.12786381716160555,0.7448639201584317,-0.16825970221864672,3.3334075079555143,-58.17747185213199,0.4363638686600192,6,0.005000114440917969,-0.19000005722045898,0.4049997329711914,0.4699997901916504,1.0299997329711914,1,0.03701252225423901,1.5185153788553103,15.460000038146973,1.625002980235081,15.539999961853027,2.4285597509553134,15.550000190734865,0.03701252225423901
9423,2010-06-23,14.890000343322756,15.170000076293945,14.800000190734865,15.170000076293945,2174200.0,-0.015862509537530878,1.642858845848605,0.7567562691218155,52.65306376656234,62.583498154479074,0.2596193835573377,-0.13071154626573822,0.5801956998433333,0.5311086092065462,23.73825382597785,0.36999988555908025,0.1575526030693304,0.04300026893615971,-0.804860216580698,0.8908607544530174,-0.3809299738222691,0.46693051169458855,0.819999694824217,9.89012831637681,-47.24620456670336,0.4239302427584291,6,0.24499988555908025,0.0499997138977033,0.5274994373321515,0.7099995613098127,1.0299997329711896,2,0.06917392271472189,-1.1463398749060854,15.130000114440918,1.5185153788553103,15.460000038146973,1.625002980235081,15.539999961853027,0.06917392271472189
9424,2010-06-24,15.079999923706055,15.34000015258789,14.850000381469727,14.899999618530273,6098200.0,0.012760213297678069,-2.5000136239782016,-0.6428588458486217,69.15887683872026,64.44575935178874,0.1268547728974685,-0.29072424926228635,0.37116125953080115,0.3418576185541209,22.233745934323984,0.48999977111816406,0.2763255868885821,0.20449986457824743,-0.6339316554056538,1.0429313845621486,-0.21471589541370228,0.6237156245701971,0.6118001174926757,30.769206584755327,-31.104290454804623,0.41921575999195054,6,0.17500019073486328,-0.17999982833862305,0.3274998664855957,0.5199999809265137,1.1499996185302734,3,0.06498670737363543,1.642858845848605,14.890000343322756,-1.1463398749060854,15.130000114440918,1.5185153788553103,15.460000038146973,0.06498670737363543
9425,2010-06-25,15.18000030517578,15.25,14.899999618530273,15.109999656677244,5288900.0,0.0066313250646985455,2.3333363608702395,0.38889183232314667,69.8630148916926,65.92063317988779,0.077311830977008,-0.3728228191846821,0.2551522183630741,0.23904346166346357,21.170334769313193,0.35000038146972656,0.39337019030418574,0.28100023269653107,-0.5642191839030275,1.1262196492960896,-0.1416094756032482,0.7036099409963104,0.4939637390136742,41.758261336150035,-24.5643123182737,0.4226097082997796,6,0.0749998092651385,-0.28000020980834783,0.3074996471405047,0.4199995994567889,0.9899997711181658,4,0.07246379178890217,-2.5000136239782016,15.079999923706055,1.642858845848605,14.890000343322756,-1.1463398749060854,15.130000114440918,0.07246379178890217
9426,2010-06-28,15.270000457763672,15.34000015258789,15.06999969482422,15.149999618530273,982600.0,0.005928863687651331,1.0769247698345608,1.7142818217735454,69.58526155725781,66.217385358811,0.04188165748246497,-0.4388556577656537,0.15405008526180985,0.14911939559238618,19.963270803882537,0.2700004577636701,0.43708568158051087,0.34150037765502894,-0.5126727496545751,1.195673504964633,-0.08558618599977308,0.768586941309831,0.38648430935669076,62.66670227050758,-7.101160114991963,0.4270865636548024,6,-0.015000343322753906,-0.37000036239624023,0.18249940872192383,0.3299994468688965,0.7899990081787145,0,0.08513419764827823,2.3333363608702395,15.18000030517578,-2.5000136239782016,15.079999923706055,1.642858845848605,14.890000343322756,0.08513419764827823
9427,2010-06-29,14.93000030517578,15.140000343322756,14.859999656677244,15.130000114440918,2602600.0,-0.0222658901372218,1.5454576980930783,-1.6666534212826978,59.67742741790037,65.4547272326882,0.36369165653130686,-0.05355859969541221,0.4771566248655912,0.4947238717775093,18.409621125871727,0.41000080108642756,0.46363217570131177,-0.02899980545044123,-0.8338247578191265,0.775825146918244,-0.43141228163478296,0.3734126707339005,0.7093547704168728,24.07409696749149,-47.296816287530945,0.40241247618434245,6,0.3249998092651385,-0.030000209808347833,0.42249965667724787,0.6149997711181658,1.2600002288818342,1,0.09243128818210433,1.0769247698345608,15.270000457763672,2.3333363608702395,15.18000030517578,-2.5000136239782016,15.079999923706055,0.09243128818210433
9428,2010-06-30,14.649999618530273,15.020000457763672,14.59000015258789,14.93000030517578,2546800.0,-0.018754231809924193,-1.150003576282097,1.400004768376108,46.88795596796126,63.32777432598854,0.5896973126002489,0.2419998941700321,0.7356946273566258,0.78003495856664,16.984426922834576,0.43000030517578125,0.4691800757283122,-0.311000490188599,-1.112365142870642,0.49036416249344406,-0.7116828165296205,0.08968183615242253,0.9725683593652228,7.999928792317708,-58.0393269605102,0.4006823263410215,6,0.5000004768371582,0.2500004768371582,0.7025003433227539,0.8950004577636719,2.239999771118164,2,0.10307169066215471,1.5454576980930783,14.93000030517578,1.0769247698345608,15.270000457763672,2.3333363608702395,15.18000030517578,0.10307169066215471
9429,2010-07-01,14.68000030517578,14.739999771118164,14.470000267028807,14.699999809265135,4692400.0,0.0020478284932894386,4.400020980954858,0.07142662515922961,45.06439138435743,60.94176820832509,0.4730558686912332,0.21681471719548107,0.6851044821278247,0.7590858138077561,16.128608075677477,0.26999950408935725,0.4132086772005277,-0.2769998073577895,-1.0833718182424228,0.5293722035268438,-0.6801858128001061,0.12618619808452713,0.9012649597074134,24.13793859432767,-36.38892957681669,0.40318600544231625,7,0.40999984741211115,0.2749996185302752,0.5074996948242205,0.6999998092651385,2.379999160766607,3,0.08446864750275074,-1.150003576282097,14.649999618530273,1.5454576980930783,14.93000030517578,1.0769247698345608,15.270000457763672,0.08446864750275074
9430,2010-07-02,14.68000030517578,14.779999732971193,14.529999732971193,14.710000038146973,2170800.0,0.0,1.9411916502577125,1.5000238424491852,44.10481913310659,57.55686299547108,0.37798511620516173,0.2633979459033231,0.6631233844863544,0.7672712283393874,14.573428065438895,0.25,0.34704866605519413,-0.2979998111724864,-1.047837716037339,0.45183809369236627,-0.6729187636049137,0.07691914125994082,0.8345890598361496,24.13793859432767,-32.142763112101726,0.37491895243242646,7,0.32999992370605646,0.2749996185302752,0.479999780654909,0.6999998092651385,2.47999954223633,4,0.10558577689634374,4.400020980954858,14.68000030517578,-1.150003576282097,14.649999618530273,1.5454576980930783,14.93000030517578,0.10558577689634374
9431,2010-07-06,14.869999885559082,14.960000038146973,14.670000076293945,14.789999961853027,2100100.0,0.01294275043824844,1.2307669735539009,-2.666687859617733,40.186920052728354,55.242414556698556,0.10671495269333953,0.12385324092198147,0.43419935453595215,0.5879223714032662,12.742289501767399,0.28999996185302734,0.2700633160094874,-0.13600020408630442,-0.8197177022099051,0.5477172940372963,-0.4778589531481039,0.20585854497549505,0.5819141335738589,59.70142880323846,8.446425666465913,0.3418587490618,7,0.03500032424926758,0.08500003814697266,0.29000020027160645,0.5100002288818359,2.0899991989135707,1,0.08742435781706703,1.9411916502577125,14.68000030517578,4.400020980954858,14.68000030517578,-1.150003576282097,14.649999618530273,0.08742435781706703
9432,2010-07-07,15.239999771118164,15.239999771118164,14.829999923706055,14.859999656677244,1855200.0,0.02488230587805229,1.1578932838761329,4.750005960470184,46.88795596796127,54.601847023520655,-0.2749550294666996,-0.19137646853393164,0.023291463530942025,0.22572337087795447,10.463973875090401,0.4099998474121094,0.1952956781582138,0.19299969673156703,-0.43915960068073545,0.8251589941438695,-0.1230799519745851,0.5090793454377192,0.15299942288852897,100.0,51.576506851930745,0.31607964870615124,7,-0.33499956130981445,-0.2849998474121094,-0.07999968528747559,0.1400003433227539,1.9300003051757812,2,0.053805755061639315,1.2307669735539009,14.869999885559082,1.9411916502577125,14.68000030517578,4.400020980954858,14.68000030517578,0.053805755061639315
9433,2010-07-08,15.4399995803833,15.4399995803833,15.140000343322756,15.289999961853027,2233600.0,0.013123347261734475,2.9999999999999765,0.39473571935882806,47.755090283735505,52.22364851741124,-0.43441640438332385,-0.33034194100999414,-0.2025958410559987,0.03572466752966008,9.240412956097149,0.2999992370605451,0.10833741008654307,0.34349951744079554,-0.24538968847611287,0.932388723357704,0.04905491448234045,0.6379441203992506,-0.969999313354494,100.0,55.70051273381215,0.29444460295845437,7,-0.4849996566772461,-0.4849996566772461,-0.3574995994567871,-0.05999946594238281,1.9200010299682617,3,0.04857519262028975,1.1578932838761329,15.239999771118164,1.2307669735539009,14.869999885559082,1.9411916502577125,14.68000030517578,0.04857519262028975
9434,2010-07-09,15.670000076293945,15.699999809265135,15.31999969482422,15.449999809265135,2912800.0,0.014896405580403282,1.714289120268673,1.4666721767989641,52.434458132820716,50.28714221086992,-0.6391360874376257,-0.5184010277246855,-0.46343733249997143,-0.1874662201186439,8.246814811436847,0.3800001144409144,0.08717848574280396,0.530000019073487,-0.09414570633083486,1.154145744477809,0.2179271563713261,0.842072881775648,-1.1805998229980492,97.43592042607246,56.36714631019913,0.3120728627021607,7,-0.5850000381469744,-0.7150001525878906,-0.7049996852874756,-0.28999996185302734,1.7299995422363281,4,0.07785573116876643,2.9999999999999765,15.4399995803833,1.1578932838761329,15.239999771118164,1.2307669735539009,14.869999885559082,0.07785573116876643
9435,2010-07-12,15.760000228881836,15.829999923706055,15.619999885559082,15.640000343322756,3001200.0,0.005743468548162101,-1.624987334076401,0.5454533632150799,55.59701585482808,48.73289268837773,-0.7132131295901445,-0.5707171834753382,-0.582578999144193,-0.27022396060126574,7.562342374212279,0.21000003814697266,0.11211777235249087,0.5775001525878913,-0.09461748200808806,1.2496177871838707,0.24144133528990075,0.9135589698858819,-1.2221759933471699,93.96554275585606,53.64743593237492,0.3360588172979898,7,-0.6100001335144043,-0.7450003623962402,-0.8675000667572021,-0.38000011444091797,1.5799999237060547,0,0.08248726003684737,1.714289120268673,15.670000076293945,2.9999999999999765,15.4399995803833,1.1578932838761329,15.239999771118164,0.08248726003684737
9436,2010-07-13,15.84000015258789,15.970000267028807,15.760000228881836,15.859999656677244,2815100.0,0.005076137217272736,-1.3333421636828717,-0.16666269301987974,64.60904671471144,49.2808503880234,-0.7865721361704754,-0.6119993201474969,-0.6897797942356707,-0.3434007705462818,7.430783787739896,0.21000003814697088,0.08430582656178487,0.613000059127808,-0.11021207261039123,1.3362121908660072,0.25139399325870926,0.9746061249969067,-1.2246453757629414,88.59648462367953,41.798988483816444,0.3616060658690995,7,-0.6199998855590838,-0.75,-0.9474999904632568,-0.46000003814697266,1.2999992370605469,1,0.08333331326442961,-1.624987334076401,15.760000228881836,1.714289120268673,15.670000076293945,2.9999999999999765,15.4399995803833,0.08333331326442961
9437,2010-07-14,15.8100004196167,15.84000015258789,15.649999618530273,15.760000228881836,5039400.0,-0.001893922517815727,2.454565946784807,-2.500071527347511,70.72071104543265,51.92893428552022,-0.6913163580492547,-0.5702837478270109,-0.6959498354863722,-0.3129102946828741,7.719172627006629,0.1900005340576172,0.04537342823378587,0.557000303268433,-0.21170611029039677,1.325706716827261,0.172647096489019,0.941353510047847,-1.0862740035754417,80.7229081783901,28.048306765262907,0.3843532067794143,7,-0.5900001525878924,-0.7200002670288086,-0.9175002574920654,-0.43000030517578125,1.230000495910648,2,0.07273868654861393,-1.3333421636828717,15.84000015258789,-1.624987334076401,15.760000228881836,1.714289120268673,15.670000076293945,0.07273868654861393
9438,2010-07-15,16.0,16.020000457763672,15.710000038146973,15.800000190734865,4176600.0,0.01201768344974563,1.5833290285664332,3.9999809265863955,70.72071104543268,54.779636470084135,-0.748380018548783,-0.7507308833386723,-0.9077619646165367,-0.4998722659428214,8.590704743429164,0.3100004196166992,0.005098734897519108,0.7164999008178707,-0.12046895964773086,1.5534687612834723,0.29801547058506905,1.1349843310506724,-1.1765716758797389,97.14279486215334,39.97483553050887,0.4184844302328011,7,-0.7249999046325684,-0.7899999618530273,-1.0799999237060547,-0.619999885559082,1.0400009155273473,3,0.07312500476837158,2.454565946784807,15.8100004196167,-1.3333421636828717,15.84000015258789,-1.624987334076401,15.760000228881836,0.07312500476837158
9439,2010-07-16,15.619999885559082,15.949999809265135,15.579999923706055,15.880000114440918,2939300.0,-0.023750007152557373,-1.1764689382804594,-1.3000023841880763,58.79998825073694,56.41243303870973,-0.24699249680475077,-0.3849544980426831,-0.5408998008902302,-0.11629896959727404,9.370812209471916,0.4200000762939453,0.005196931971546803,0.33299980163574183,-0.5092303154585949,1.1752299187300803,-0.08811525691142741,0.7541148601829111,-0.6769143480744795,9.090889386918205,-47.95975853980766,0.4211150585471689,7,-0.27499961853027344,-0.3749995231628418,-0.7274999618530273,-0.23999977111816406,1.7100000381469727,4,0.111395693824629,1.5833290285664332,16.0,2.454565946784807,15.8100004196167,-1.3333421636828717,15.84000015258789,0.111395693824629
9440,2010-07-19,15.850000381469727,15.890000343322756,15.59000015258789,15.68000030517578,4507000.0,0.014724743764132908,1.4000015258788863,-0.6538458716942445,60.98484164318003,58.723313215426586,-0.3280757744313405,-0.6224532517255845,-0.7680965991647586,-0.34262993697111455,10.01761846206244,0.30000019073486506,0.07644105506452092,0.5475002765655521,-0.3251937183919047,1.420194271523009,0.1111532790868246,0.9838472740442796,-0.7992233519572167,61.36366591962269,4.815899166505076,0.43634699747872824,7,-0.4250001907348633,-0.6050000190734863,-1.077500581741333,-0.4700002670288086,1.6499996185302734,0,0.09779174761867226,-1.1764689382804594,15.619999885559082,1.5833290285664332,16.0,2.454565946784807,15.8100004196167,0.09779174761867226
9441,2010-07-20,15.970000267028807,16.020000457763672,15.600000381469727,15.710000038146973,2963300.0,0.007570970515519582,1.3333298012122239,1.5294124246877856,71.48759337236044,61.45660626035983,-0.30802339074744545,-0.7402385758203245,-0.8773929629461588,-0.45646886585691426,10.57746993417353,0.4200000762939453,0.1623855022711016,0.6420001506805395,-0.2785626711852718,1.5625629725463508,0.18171873974763386,1.1022815616134451,-0.8223008946911801,88.6363340803769,26.825005765636497,0.46028141093290575,7,-0.3899998664855939,-0.7249999046325666,-1.1900002956390363,-0.5900001525878888,1.5299997329711932,1,0.08578583986548494,1.4000015258788863,15.850000381469727,-1.1764689382804594,15.619999885559082,1.5833290285664332,16.0,0.08578583986548494
9442,2010-07-21,15.6899995803833,16.059999465942386,15.579999923706055,16.030000686645508,3050400.0,-0.017532916841810353,1.400005722064973,-1.3076954113633952,71.48759337236044,64.09355104798482,0.04751982086202666,-0.43862138006860363,-0.6035840194437014,-0.17155353056623923,11.509743021134113,0.4799995422363317,0.25383576991687384,0.3339994907379147,-0.5952311144710656,1.263230095946895,-0.13061581186657456,0.7986147933424039,-0.45507009950306987,22.916616996081814,-43.81360998511599,0.4646153026044901,7,3.552713678800501e-15,-0.4249997138977051,-0.867499589920044,-0.3099994659423828,1.7799997329711914,2,0.0924155416216852,1.3333298012122239,15.970000267028807,1.4000015258788863,15.850000381469727,-1.1764689382804594,15.619999885559082,0.0924155416216852
9443,2010-07-22,15.920000076293945,15.970000267028807,15.779999732971193,15.779999732971193,2772200.0,0.01465905048195193,-1.7142866874204035,-0.41176437589230847,73.66411018938805,66.4524012764923,-0.11983406933166307,-0.6192496403528622,-0.8359417773564033,-0.39700842256222657,11.76227674364827,0.28000068664550604,0.3558023687031877,0.5124999999999993,-0.4221404270871574,1.447140427087156,0.045179786456420956,0.9798202135435776,-0.586062197206255,70.83343267450218,-1.2313737625161991,0.46732021354357867,7,-0.10000038146972479,-0.6550002098083496,-1.0475001335144043,-0.5399999618530273,1.8400001525878906,3,0.07035181117248657,1.400005722064973,15.6899995803833,1.3333298012122239,15.970000267028807,1.4000015258788863,15.850000381469727,0.07035181117248657
9444,2010-07-23,16.059999465942386,16.069999694824222,15.800000190734865,15.949999809265135,2281200.0,0.0087939314684371,3.1538348677693047,0.7857099066083136,74.99998272329289,68.60828648409951,-0.22204462629580846,-0.7189251625157311,-0.9860692213925226,-0.5355937579868204,12.567979307372346,0.26999950408935725,0.4251961854845909,0.6034994125366246,-0.3611226412013977,1.568121466274647,0.12118838566761347,1.0858104394056358,-0.6389341964321318,97.95913600959126,19.01266765706626,0.48231102686901145,7,-0.23499965667724787,-0.7899994850158727,-1.144999504089359,-0.6799993515014684,1.3700008392333913,4,0.06102126289998955,-1.7142866874204035,15.920000076293945,1.400005722064973,15.6899995803833,1.3333298012122239,15.970000267028807,0.06102126289998955
9445,2010-07-26,16.280000686645508,16.280000686645508,16.030000686645508,16.030000686645508,2644200.0,0.013698706601433353,1.0,2.272734366194631,75.26881463147352,69.79270514151752,-0.4028954820976214,-0.8983506375993002,-1.211594236980103,-0.7509712163231228,13.582867775805205,0.25,0.4889933496160559,0.7685006141662605,-0.25347433107847195,1.7904755594109911,0.25751314154389604,1.2794880867886267,-0.7680845975912973,100.0,17.850025133859333,0.5109874726223657,7,-0.35000038146972656,-0.9050002098083496,-1.3425006866455078,-0.9000005722045898,1.2199993133544922,0,0.0644962649124372,3.1538348677693047,16.059999465942386,-1.7142866874204035,15.920000076293945,1.400005722064973,15.6899995803833,0.0644962649124372
9446,2010-07-27,16.569999694824222,16.579999923706055,16.219999313354492,16.329999923706055,5855800.0,0.01781320613927262,1.7692330264460991,0.9599990844726705,74.53873499899008,70.21693002524611,-0.6464337631678934,-1.1446501450373248,-1.499992568073214,-1.0344535155592212,15.107469587763223,0.3600006103515625,0.5331847222423178,0.9934996604919473,-0.1246430883405516,2.111642409324448,0.43442828607569695,1.5525710349081976,-0.9351900701554037,98.99997711181676,18.318582309113296,0.5590713744162502,7,-0.4899997711181676,-1.0449995994567907,-1.6149997711181676,-1.1899995803833043,1.2700004577636683,1,0.056125547513816265,1.0,16.280000686645508,3.1538348677693047,16.059999465942386,-1.7142866874204035,15.920000076293945,0.056125547513816265
9447,2010-07-28,16.309999465942386,16.569999694824222,16.120000839233402,16.469999313354492,5399200.0,-0.015691021947516925,1.4999894036366226,-0.666666666666642,65.70396105154768,69.6595133592589,-0.3442517210311742,-0.8178969137190535,-1.2423470140118944,-0.7724160590227296,16.06008930417425,0.4499988555908203,0.5577469653855758,0.6644994735717802,-0.4559792647435259,1.7849782118870863,0.10426010441412714,1.2247388427294332,-0.505055587446865,66.24995082618015,-11.492567917127474,0.5602393691576526,7,-0.22999954223633168,-0.7849993705749547,-1.3124995231628453,-0.9299993515014684,1.4899997711181605,2,0.07296140852380195,1.7692330264460991,16.569999694824222,1.0,16.280000686645508,3.1538348677693047,16.059999465942386,0.07296140852380195
9448,2010-07-29,16.15999984741211,16.459999084472653,16.0,16.459999084472653,2673100.0,-0.009196788684358803,2.066668362092034,1.8749970197649384,59.10780062892858,69.69371473461352,-0.18904996280885378,-0.5786386775539754,-1.091980307246848,-0.6201130754266497,16.301639588927692,0.4599990844726527,0.5492988747452987,0.4389998435974114,-0.5995395088526045,1.4775391960474273,-0.08026983262759657,0.9582695198224194,-0.2155458807786914,46.15381793861991,-27.895625355627004,0.5192696762250081,7,-0.07999992370605469,-0.6349997520446777,-1.122499704360962,-0.7799997329711914,1.6300010681152344,3,0.08106432415295894,1.4999894036366226,16.309999465942386,1.7692330264460991,16.569999694824222,1.0,16.280000686645508,0.08106432415295894
9449,2010-07-30,15.920000076293945,16.059999465942386,15.789999961853027,16.010000228881836,3611800.0,-0.014851471125267302,1.8421205854598062,0.30000127156899253,52.81689857069748,68.78616550433767,0.10949458939508716,-0.25400083511196136,-0.8495590217716273,-0.38141754828949814,16.050934033180308,0.36999988555908203,0.5248029916441741,0.13700008392333984,-0.7809174242326442,1.0549175920793221,-0.3219586701546504,0.5959588380013319,0.6599998474121094,16.45571148332579,-52.79940924864161,0.4589587540779914,7,0.15999984741210938,-0.39499998092651367,-0.8824999332427979,-0.5399999618530273,1.8099994659423828,4,0.11557789847801492,2.066668362092034,16.15999984741211,1.4999894036366226,16.309999465942386,1.7692330264460991,16.569999694824222,0.11557789847801492
9450,2010-08-02,16.229999542236328,16.229999542236328,16.069999694824222,16.069999694824222,2232000.0,0.019472328169394704,-1.0000000000000444,-1.7777730682829258,56.35178222176937,67.10440870982757,-0.157495749991849,-0.4658064444581278,-1.1354315767548933,-0.6904528419585425,16.04753361835467,0.3099994659423828,0.49315807706858905,0.36949958801269567,-0.40717280473061734,1.1461719807560087,-0.01883660835895995,0.7578357843843513,0.334200382232666,55.6961521050249,-10.653373723636811,0.3883361963716563,8,-0.14999961853027344,-0.7049994468688965,-1.1524994373321533,-0.8499994277954102,1.2900009155273438,0,0.07393720251295233,1.8421205854598062,15.920000076293945,2.066668362092034,16.15999984741211,1.4999894036366226,16.309999465942386,0.07393720251295233
9451,2010-08-03,16.170000076293945,16.399999618530273,16.110000610351562,16.149999618530273,2469300.0,-0.0036968248696644945,-4.800068665598535,0.12500298023508372,55.80644714720581,65.36205912925482,-0.07391587420787715,-0.31981782048585927,-1.0527944698653577,-0.630467009810161,16.721660897537365,0.28999900817871094,0.519954541506646,0.24450011253356863,-0.3872051721110026,0.8762053971781381,-0.0713525297887152,0.5603527548558542,0.3787158489227309,48.717980068199736,-15.160173922915881,0.3158526423222848,8,0.009999752044677734,-0.6449999809265137,-1.0924999713897705,-0.7899999618530273,1.4799995422363281,1,0.08225107714476154,-1.0000000000000444,16.229999542236328,1.8421205854598062,15.920000076293945,2.066668362092034,16.15999984741211,0.08225107714476154
9452,2010-08-04,16.059999465942386,16.09000015258789,15.84000015258789,15.93000030517578,3629900.0,-0.006802758802260334,1.631571550469307,6.499809269502459,50.99336849085805,62.84308782941815,0.10514587484518856,-0.15308374624794396,-0.9154872471061068,-0.5201617842250563,17.900152270115523,0.3299999237060547,0.5210886823433363,0.0934995174407991,-0.4513432060900868,0.6383422409716868,-0.17892184432464475,0.36592087920624294,0.4735421400070159,40.298486217965426,-18.571680618794623,0.27242136176544374,8,0.12500047683715465,-0.5349993705749547,-0.9824993610382116,-0.6799993515014684,1.6400012969970668,2,0.110834417549033,-4.800068665598535,16.170000076293945,-1.0000000000000444,16.229999542236328,1.8421205854598062,15.920000076293945,0.110834417549033
9453,2010-08-05,16.190000534057614,16.200000762939453,15.949999809265135,15.960000038146973,1475500.0,0.008094711857924652,1.0000000000000142,1.769246005545919,60.288815127401485,61.20851365209688,0.019525384040516514,-0.23612176595514534,-1.0086933687542832,-0.6481411591001986,19.0270927029691,0.2500009536743182,0.4885745687844736,0.1860005378723102,-0.307041442013535,0.6790425177581536,-0.06052045207061241,0.4325215278152328,0.3286702390098597,65.57390120241143,0.3901781938424733,0.24652098994292204,8,-0.005000591278072619,-0.665000438690182,-1.1125004291534388,-0.8100004196166957,1.6800003051757848,3,0.0994440179057503,1.631571550469307,16.059999465942386,-4.800068665598535,16.170000076293945,-1.0000000000000444,16.229999542236328,0.0994440179057503
9454,2010-08-06,16.889999389648438,16.889999389648438,15.960000038146973,16.059999465942386,11315500.0,0.04323649366893423,1.2409624987648193,3.6086875396500013,66.0493685439335,60.184130753481334,-0.6150339131765463,-0.8854315418502132,-1.6671955313616458,-1.3434643834468574,20.066478811479012,0.9299993515014648,0.49642991012283844,0.8249994277954116,0.2173813979068555,1.4326174576839694,0.5211904128511335,1.1288084427396896,-1.0999994277954102,100.0,32.914801942186145,0.30380901494427864,8,-0.5499997138977051,-1.2099995613098145,-1.8649992942810059,-1.5099992752075195,1.0200004577636719,4,0.053286060296159565,1.0000000000000142,16.190000534057614,1.631571550469307,16.059999465942386,-4.800068665598535,16.170000076293945,0.053286060296159565
9455,2010-08-09,17.059999465942386,17.370000839233402,16.870000839233402,16.979999542236328,11771900.0,0.010065132175086866,-2.3333630034651263,0.09638545910805485,66.56533756157947,59.29819770488015,-0.7406420152205477,-1.0045490620272872,-1.799315505087474,-1.5079124935562511,21.11668288390073,0.5,0.4832172964177488,0.929999542236331,0.1949810735998092,1.6650180108728545,0.5624903079180683,1.2975087765545918,-1.2479995155334507,79.73848142704524,14.744051756919816,0.3675092343182617,8,-0.4799990653991735,-1.109999179840088,-2.0374994277954137,-1.6799993515014684,0.9099998474121058,0,0.03927315927714359,1.2409624987648193,16.889999389648438,1.0000000000000142,16.190000534057614,1.631571550469307,16.059999465942386,0.03927315927714359
9456,2010-08-10,17.15999984741211,17.209999084472653,16.819999694824222,16.950000762939453,4031000.0,0.0058616872567527345,1.5161449104154479,2.6249910592946404,73.63344741650826,60.17925174543133,-0.8360714400589906,-1.0546609383779533,-1.8585256361385163,-1.6030004175239458,21.876515244807504,0.3899993896484304,0.45642955989721834,0.963999938964843,0.11103264462744633,1.8169672333022415,0.5375162917961447,1.3904835861335414,-1.2856798614501947,86.27445113886095,15.29827489571717,0.42648364716869885,8,-0.5799994468688965,-1.1399993896484375,-2.177499771118164,-1.7799997329711914,0.7100009918212891,1,0.02097905673384104,-2.3333630034651263,17.059999465942386,1.2409624987648193,16.889999389648438,1.0000000000000142,16.190000534057614,0.02097905673384104
9457,2010-08-11,16.959999084472653,17.120000839233402,16.850000381469727,16.950000762939453,4416600.0,-0.011655056218990545,-1.5714441416894072,0.04761126248862977,66.88310120032912,61.043174031142506,-0.5969473013460984,-0.8053799734555689,-1.6076119712465697,-1.3990406443814756,23.0034050280118,0.3099994659423828,0.4078863039270164,0.7064992427825878,-0.1908010371654747,1.603799522730652,0.25784910280855655,1.155149382756619,-1.025851864379879,71.12665793137406,0.12695522241362767,0.44865013997403197,8,-0.3799986839294398,-0.8599987030029261,-2.0299990177154505,-1.5799989700317347,0.7700004577636754,2,0.040683995949583274,1.5161449104154479,17.15999984741211,-2.3333630034651263,17.059999465942386,1.2409624987648193,16.889999389648438,0.040683995949583274
9458,2010-08-12,17.170000076293945,17.170000076293945,16.620000839233402,16.670000076293945,4684800.0,0.012382134620134266,1.1999969482421733,50.00839374286401,67.61904877239462,62.68785738688663,-0.7248375803979954,-0.9731258980002409,-1.7725591133845864,-1.601426221606138,23.553256655175055,0.5499992370605433,0.34676706321255324,0.8580002307891839,-0.11875244654649819,1.834752908124866,0.36962389212134283,1.3463765694570249,-1.1784187114355458,85.81555678653851,17.47314212078969,0.48837633866784136,8,-0.5649995803833008,-0.9149994850158656,-2.240000009536743,-1.7899999618530273,0.8799991607666016,3,0.03086783251546188,-1.5714441416894072,16.959999084472653,1.5161449104154479,17.15999984741211,-2.3333630034651263,17.059999465942386,0.03086783251546188
9459,2010-08-13,17.360000610351562,17.469999313354492,17.129999160766598,17.139999389648438,4872000.0,0.011065843518541563,-1.8333147897957018,0.44000244140625,67.30768642952376,63.905180076637116,-0.7700745106545916,-1.0815371290402638,-1.9192047687828762,-1.782948519093683,24.682415136320085,0.3400001525878942,0.3386292437605398,0.9610007286071784,-0.06495495399807183,1.9869564112124287,0.4480228873045533,1.4739785699098036,-1.3132824665181637,87.0589528861602,21.782428375355963,0.5129778413026247,8,-0.7050008773803711,-0.965001106262207,-2.405000686645508,-1.9800004959106445,0.4399986267089844,4,0.029377892335886724,1.1999969482421733,17.170000076293945,-1.5714441416894072,16.959999084472653,1.5161449104154479,17.15999984741211,0.029377892335886724
9460,2010-08-16,17.399999618530273,17.540000915527347,17.15999984741211,17.319999694824222,2461300.0,0.0023040902518667306,1.1111022808551,0.3636339991676909,64.45992475611524,64.86667758873816,-0.7002996137946766,-1.0534722099985565,-1.898371262103442,-1.8119152346133518,25.907953203460515,0.3800010681152379,0.3704781488121647,0.9234997749328606,-0.16037768829878019,2.0073772381645014,0.38156104331703844,1.465438506548681,-1.2678846045256087,84.78246897967185,22.789748591383173,0.5419387316158206,8,-0.7099990844726562,-0.8399991989135742,-2.3799996376037598,-2.044999122619627,0.6100006103515625,0,0.029310358624301758,-1.8333147897957018,17.360000610351562,1.1999969482421733,17.170000076293945,-1.5714441416894072,16.959999084472653,0.029310358624301758
9461,2010-08-17,17.34000015258789,17.610000610351562,17.290000915527347,17.520000457763672,6605200.0,-0.003448245244700221,-1.2857220708447192,-2.250005960470262,69.28840182048197,66.89945906980749,-0.5105746343588109,-0.933430751951434,-1.7785941478664,-1.7392043119459437,26.937711761195754,0.3199996948242152,0.4470081692833645,0.7950003147125244,-0.3266056922842111,1.91660632170926,0.23419731121415666,1.3558033182108922,-1.09525426646141,72.72722018322101,10.807334365384094,0.5608030034983675,8,-0.559999942779541,-0.744999885559082,-2.257500171661377,-2.0349998474121094,0.3699989318847656,1,0.03633213121238521,1.1111022808551,17.399999618530273,-1.8333147897957018,17.360000610351562,1.1999969482421733,17.170000076293945,0.03633213121238521
9462,2010-08-18,17.139999389648438,17.430000305175778,17.040000915527347,17.370000839233402,7062800.0,-0.01153406927217382,1.228565511904572,1.2777836646463132,68.0146893828047,67.75788954263007,-0.15786641180543626,-0.6526937723655024,-1.5234534376111153,-1.5291227434775898,27.654153091310185,0.3899993896484304,0.4891508824820612,0.5224995613098145,-0.552907262066288,1.597906384685917,-0.01520385037823857,1.0602029729978675,-0.758728031099448,52.52511824600933,-10.918598427932167,0.5377034116880516,8,-0.3549990653991699,-0.5449991226196289,-1.984999179840088,-1.8349990844726562,0.9200000762939489,2,0.04259051782848022,-1.2857220708447192,17.34000015258789,1.1111022808551,17.399999618530273,-1.8333147897957018,17.360000610351562,0.04259051782848022
9463,2010-08-19,17.040000915527347,17.129999160766598,16.819999694824222,17.129999160766598,4149600.0,-0.00583421690093433,5.889011338349437,0.39129425228254744,71.7054432626605,68.3863422891553,0.0842435349951387,-0.48958680754760664,-1.3693072699391458,-1.4198419580311477,28.184186003498247,0.3199996948242152,0.5418972502378345,0.3665010452270536,-0.6719852408702387,1.4049873313243442,-0.15274209782159076,0.885744188275698,-0.5358566317981008,27.84822351202848,-39.82321996236661,0.5192431430486456,8,0.07499980926513317,-0.4450006484985387,-1.8850007057189977,-1.735000610351566,0.9699993133544886,3,0.040492874978676374,1.228565511904572,17.139999389648438,-1.2857220708447192,17.34000015258789,1.1111022808551,17.399999618530273,0.040492874978676374
9464,2010-08-20,17.040000915527347,17.129999160766598,16.860000610351562,16.889999389648438,3658100.0,0.0,-1.5714259763850706,-1.666716117410365,67.84143634246239,68.52813104258672,0.12042261091777107,-0.4346899001420894,-1.3253264529282358,-1.4101460605642728,28.50259929135877,0.2699985504150355,0.6299739254100025,0.31750097274780487,-0.6911537351001869,1.3261556805957966,-0.18682638117619277,0.8218283266718025,-0.4252709991358685,27.84822351202848,-39.63038307368062,0.5043273539239959,8,0.07499980926513317,-0.4450006484985387,-1.7975008487701452,-1.735000610351566,0.9799995422363246,4,0.059272198783326235,5.889011338349437,17.040000915527347,1.228565511904572,17.139999389648438,-1.2857220708447192,17.34000015258789,0.059272198783326235
9465,2010-08-23,17.329999923706055,17.489999771118164,17.059999465942386,17.120000839233402,4390000.0,0.017018720222863992,-1.6060479955611389,1.3999796551548183,73.19999694824226,68.47996987944606,-0.1422033210705962,-0.6766863466421675,-1.570614201364478,-1.687546710987034,28.587800757777842,0.44999885559081676,0.6933124013398668,0.5550000190734856,-0.46590785693522463,1.5759078950821959,0.04454608106913227,1.065453957077839,-0.6157429379185686,64.55691618298921,-5.0760614404059226,0.5104539380043548,8,-0.21499919891357422,-0.7349996566772461,-2.0349996089935303,-2.0799999237060547,0.8199996948242188,0,0.027120560613019373,-1.5714259763850706,17.040000915527347,5.889011338349437,17.040000915527347,1.228565511904572,17.139999389648438,0.027120560613019373
9466,2010-08-24,17.5,17.559999465942386,17.200000762939453,17.25,5006000.0,0.009809583210753425,-1.0571444141689577,1.1904813805631447,78.12501629814842,69.72907155698152,-0.28932842635040146,-0.8152384657693901,-1.6942952684716168,-1.8463867277176824,28.122396533413724,0.35999870300293324,0.6850150343031203,0.6785000801086412,-0.3868445646488574,1.743844724866138,0.14582775772989365,1.2111724024873887,-0.696168651756107,91.89196155402519,17.782154102759478,0.5326723223787486,8,-0.38499927520751953,-0.9049997329711914,-2.1649997234344482,-2.4449996948242188,0.5200004577636719,1,0.029142870221819273,-1.6060479955611389,17.329999923706055,-1.5714259763850706,17.040000915527347,5.889011338349437,17.040000915527347,0.029142870221819273
9467,2010-08-25,17.5,17.5,17.200000762939453,17.440000534057614,5339900.0,0.0,9.000063578853673,0.23999786376954546,76.95473929352706,70.76637050377403,-0.22872696062155384,-0.760507111806298,-1.6579821597476592,-1.838626146008128,28.00852067001595,0.2999992370605469,0.6624530453329811,0.6190000534057631,-0.45891028739294626,1.6969103942044725,0.08004488300640844,1.1579552238051178,-0.6155517255453411,91.89196155402519,16.012459654406115,0.5389551703993548,8,-0.2849998474121094,-0.9049997329711914,-2.0874996185302734,-2.4449996948242188,0.7199993133544886,2,0.01199994768415169,-1.0571444141689577,17.5,-1.6060479955611389,17.329999923706055,-1.5714259763850706,17.040000915527347,0.01199994768415169
9468,2010-08-26,17.469999313354492,17.770000457763672,17.420000076293945,17.690000534057614,4338500.0,-0.0017143249511718528,-1.1875044703526214,-3.6667196490444516,66.47726841702004,70.67410183571806,-0.16952336064232298,-0.6612343392068816,-1.5944920817479549,-1.8031959342996373,28.48623727216499,0.35000038146972656,0.6080004536632337,0.5234993934631333,-0.5288418579016323,1.575840644827899,-0.0026712322192494753,1.0496700191455162,-0.512995805310144,67.03283574581536,-5.55617571098351,0.5261706256823832,8,-0.17499923706054688,-0.6949992179870605,-1.9924995899200422,-2.3949995040893537,0.8000011444091797,3,0.03377219094318362,9.000063578853673,17.5,-1.0571444141689577,17.5,-1.6060479955611389,17.329999923706055,0.03377219094318362
9469,2010-08-27,17.760000228881836,17.84000015258789,17.34000015258789,17.559999465942386,3733100.0,0.01659993857616593,1.7777730682829653,-0.9090893327784699,68.61703099033943,71.13600252840963,-0.4434509764716523,-0.8498936401192552,-1.85210135369962,-2.0853871766370435,29.6214089342424,0.5,0.6031201875497807,0.7215003013610826,-0.2731226967786249,1.71612329950079,0.22418880229122706,1.218811800430938,-0.7054370868711679,89.74360855371745,17.312960081081457,0.4973114990698545,8,-0.43000030517578125,-0.945000171661377,-2.2175004482269287,-2.6850004196166974,0.7899990081787109,4,0.014076576395164908,-1.1875044703526214,17.469999313354492,9.000063578853673,17.5,-1.0571444141689577,17.5,0.014076576395164908
9470,2010-08-30,17.430000305175778,17.770000457763672,17.40999984741211,17.739999771118164,2520600.0,-0.018581076545787556,-1.0571441027569333,-1.5499914169639393,56.39811326212558,69.70374824414782,-0.12152787717599267,-0.44837139654310576,-1.492554182252011,-1.7468624864947628,30.427436453339396,0.3600006103515625,0.5718080517793815,0.3315003395080538,-0.6005777457888932,1.2635784248050008,-0.13453870314041794,0.7975393821565255,-0.26547598168429687,35.937462747060934,-33.306880049318934,0.4660390426484728,8,-0.10000038146972301,-0.6150002479553187,-1.8825004100799525,-2.3500003814697212,1.1700000762939489,0,0.033849692613757254,1.7777730682829653,17.760000228881836,-1.1875044703526214,17.469999313354492,9.000063578853673,17.5,0.033849692613757254
9471,2010-08-31,17.5,17.569999694824222,17.260000228881836,17.370000839233402,3779000.0,0.004016046678062102,1.2963046687906297,-0.4193528539522015,63.63638990838951,69.21727052476835,-0.1860052480209724,-0.4359746110599332,-1.5290049952955336,-1.809759880979069,30.7304249539022,0.30999946594238637,0.5290709685599531,0.33500003814697266,-0.5032061466787425,1.1732062229726878,-0.08410305426588494,0.7541031305598302,-0.24090906043502258,46.87492549412298,-21.217095216652865,0.4191030924128571,8,-0.1700000762939453,-0.684999942779541,-1.8474996089935303,-2.314999580383301,1.1800003051757812,1,0.037142835344587066,-1.0571441027569333,17.430000305175778,1.7777730682829653,17.760000228881836,-1.1875044703526214,17.469999313354492,0.037142835344587066
9472,2010-09-01,17.84000015258789,17.8799991607666,17.569999694824222,17.649999618530273,4268200.0,0.019428580147879515,1.2963046687906374,1.4615520049298343,65.87678881841036,68.56964225318501,-0.465187526608414,-0.6701427079317916,-1.8201752178546258,-2.1430036111879325,32.135825816903804,0.37999916076660156,0.5061661822986174,0.5860001564025872,-0.12681186999442673,1.298812182799601,0.22959414320407845,0.9424061696010959,-0.5799999237060547,93.54853595358367,26.554230061098195,0.3564060131985075,9,-0.4700002670288086,-1.0050005912780762,-2.0375001430511475,-2.505000114440918,1.0,2,0.010089703118622007,1.2963046687906297,17.5,-1.0571441027569333,17.430000305175778,1.7777730682829653,17.760000228881836,0.010089703118622007
9473,2010-09-02,17.799999237060547,17.989999771118164,17.790000915527344,17.920000076293945,3812500.0,-0.0022422037659871608,-1.8571778907069578,-0.6315815891181047,61.22446000599453,67.83442266024413,-0.34200959980585566,-0.5305414505731747,-1.7230653253682817,-2.0941748930439523,33.43165351860926,0.1999988555908203,0.47430144961853316,0.46549930572509624,-0.08698697952160117,1.0179855909717936,0.1892561631017493,0.7417424483484432,-0.5399990081787109,73.97251326000053,9.123143787022926,0.2762431426233484,9,-0.27499961853027344,-0.9099993705749512,-1.9974992275238037,-2.464999198913574,1.1200008392333984,3,0.023595510915499274,1.2963046687906374,17.84000015258789,1.2963046687906297,17.5,-1.0571441027569333,17.430000305175778,0.023595510915499274
9474,2010-09-03,17.790000915527344,17.90999984741211,17.68000030517578,17.739999771118164,3162500.0,-0.0005617034809971555,-1.7058757531218796,-0.4166732893586585,60.10366893143916,66.37927510282155,-0.23963600039270716,-0.473960330646122,-1.6610219363356649,-2.0754769621921714,33.37196842470087,0.22999954223632812,0.461333616013043,0.4105009078979478,-0.1361242365913391,0.9571260523872347,0.13718833565330257,0.683813480142593,-0.39860076904296804,72.60287931439919,9.85046681904413,0.273312572244644,9,-0.19500064849853516,-0.900001049041748,-1.9875009059906006,-2.455000877380371,1.0399990081787074,4,0.026981423132889093,-1.8571778907069578,17.799999237060547,1.2963046687906374,17.84000015258789,1.2963046687906297,17.5,0.026981423132889093
9475,2010-09-07,17.729999542236328,17.920000076293945,17.6299991607666,17.780000686645508,3231400.0,-0.0033727583025948693,-1.3199896241025992,-1.0,60.103609533183906,64.37689657338106,-0.13066895649471988,-0.3807097803588988,-1.5518234646046771,-2.005918868951337,32.574461071116865,0.29000091552734375,0.4483822582219332,0.31699953079223775,-0.22930283455086453,0.86330189613534,0.04384834812068661,0.5901507134637889,-0.23085146331786888,64.38350795600032,2.7733412482442006,0.2731511826715508,9,-0.13499927520751953,-0.8149995803833008,-1.927499532699585,-2.3949995040893555,0.8000011444091797,1,0.046249278961954854,-1.7058757531218796,17.790000915527344,-1.8571778907069578,17.799999237060547,1.2963046687906374,17.84000015258789,0.046249278961954854
9476,2010-09-08,17.520000457763672,17.829999923706055,17.450000762939453,17.729999542236328,10837700.0,-0.01184428030990059,-1.171433242506812,4.199885561701316,59.79384889462187,62.470130973502705,0.09215682251333845,-0.1500506756517268,-1.2969545696234626,-1.7854114460907944,31.674972546385643,0.37999916076660156,0.45285921643091953,0.08900041580200124,-0.4458049681496057,0.6238057997536082,-0.17840227617380222,0.3564031077778047,0.4699993133544922,12.962930258022359,-47.73939465795221,0.26740269197580374,9,0.10499954223632812,-0.6050004959106445,-1.7175004482269287,-2.185000419616699,1.2299995422363281,2,0.06164382965112725,-1.3199896241025992,17.729999542236328,-1.7058757531218796,17.790000915527344,-1.8571778907069578,17.799999237060547,0.06164382965112725
9477,2010-09-09,17.649999618530273,17.719999313354492,17.530000686645508,17.65999984741211,2693600.0,0.007420043228879791,1.9230746658450342,0.04762034514078111,65.48220598016925,62.359568480519286,-0.01601101461083232,-0.2379037068146559,-1.3686873018901267,-1.904838007446381,30.726874544080886,0.1999988555908203,0.4191566537852367,0.18449954986572337,-0.3098673860014891,0.6788664857329358,-0.06268391806788287,0.4316830177993296,0.329200172424315,37.03689313529838,-26.67198731987564,0.24718346793360552,9,-0.024999618530273438,-0.7349996566772461,-1.797499656677246,-2.314999580383301,1.159999847412113,3,0.05835698067461359,-1.171433242506812,17.520000457763672,-1.3199896241025992,17.729999542236328,-1.7058757531218796,17.790000915527344,0.05835698067461359
9478,2010-09-10,17.700000762939453,17.780000686645508,17.430000305175778,17.6299991607666,4712000.0,0.0028329260900767927,2.043462396444092,-7.0,66.33662618430259,62.10619016873741,-0.03347575939165637,-0.2594655982451357,-1.3496130325541813,-1.9443474733096728,30.336068291534424,0.3500003814697301,0.35611713637013764,0.20800065994262695,-0.27639130037707105,0.692392620262325,-0.03419532021722205,0.45019664010247595,0.26861504745483344,55.102159976022214,-12.59993472947152,0.2421959801598496,9,-0.07500076293945312,-0.7300009727478027,-1.8450007438659668,-2.3650007247924805,1.0499992370605469,4,0.06440674240169453,1.9230746658450342,17.649999618530273,-1.171433242506812,17.520000457763672,-1.3199896241025992,17.729999542236328,0.06440674240169453
9479,2010-09-13,17.8700008392334,17.950000762939453,17.770000457763672,17.860000610351562,4569300.0,0.00960452367041098,1.117649698751248,0.14285714285714285,64.21053899621336,62.97423747252495,-0.2081170558088985,-0.41033688167231475,-1.4481052537372783,-2.1022818051166325,29.604764953150625,0.25,0.30415629785050413,0.3525007247924812,-0.1557417871869653,0.8607432367719277,0.09837946880275794,0.6066219807822044,-0.44000053405762074,84.61541283057635,15.833236991657245,0.2541212559897233,9,-0.24500083923339844,-0.8950009346008301,-2.015000820159912,-2.535000801086426,0.779998779296875,0,0.058757649006668355,2.043462396444092,17.700000762939453,1.9230746658450342,17.649999618530273,-1.171433242506812,17.520000457763672,0.058757649006668355
9480,2010-09-14,17.90999984741211,17.959999084472656,17.709999084472656,17.8700008392334,2720400.0,0.0022383327532304875,2.571492799629423,3.9998092695021934,61.581913598206825,62.7459623269491,-0.19318303513002988,-0.432334949352871,-1.4146572777683666,-2.130338992904008,28.658857615027365,0.25,0.3011921293409685,0.36699972152710103,-0.16694671859004018,0.9009461616442422,0.10002650146853043,0.6339729415856716,-0.4799995422363317,90.56615995854213,23.68658695871939,0.26697322005857094,9,-0.19999980926513672,-0.6049995422363281,-1.9000000953674316,-2.4200000762939453,0.7600002288818359,1,0.05136795556292961,1.117649698751248,17.8700008392334,2.043462396444092,17.700000762939453,1.9230746658450342,17.649999618530273,0.05136795556292961
9481,2010-09-15,17.969999313354492,17.979999542236328,17.719999313354492,17.81999969482422,2160200.0,0.003350053961672872,2.058824849375624,3.7500834485718375,62.8415118292099,62.408709328149044,-0.20059682106901278,-0.46664142007013965,-1.4051234343009007,-2.1871874385817502,27.576253514927153,0.26000022888183594,0.27091836331991814,0.39549922943115234,-0.16184289816206388,0.9528413570243686,0.11682816563454423,0.6741702932277605,-0.5187990570068379,98.18177404476381,33.04234094112802,0.27867106379660794,9,-0.25999927520751953,-0.6649990081787109,-1.7049989700317383,-2.1849989891052246,0.5799999237060547,2,0.031163127139067104,2.571492799629423,17.90999984741211,1.117649698751248,17.8700008392334,2.043462396444092,17.700000762939453,0.031163127139067104
9482,2010-09-16,17.8700008392334,18.06999969482422,17.770000457763672,17.920000076293945,5819100.0,-0.005564745572738006,-1.399993896484375,-0.33332909477003675,60.52636862467948,62.33114361911404,-0.10716473333981114,-0.3258557409489917,-1.247248042681239,-2.087301857165624,27.30813787503622,0.2999992370605469,0.29061761178147805,0.2590006828308091,-0.27359542391956637,0.7915967895811846,-0.007297370544378623,0.5252987362059969,-0.3870726257324222,68.75014901175422,3.6911700493312765,0.2662980533751874,9,-0.12000083923339844,-0.5250005722045898,-1.570000410079956,-2.085000514984131,0.8199996948242152,3,0.04924449465243286,2.058824849375624,17.969999313354492,2.571492799629423,17.90999984741211,1.117649698751248,17.8700008392334,0.04924449465243286
9483,2010-09-17,17.729999542236328,18.0,17.690000534057614,17.959999084472656,3475000.0,-0.007834431472980019,-1.00001230557194,4.600061036087586,49.14283659018008,61.11327335897413,0.02443219898552229,-0.1386180366314278,-1.0562509368976265,-1.9415224960131532,27.563169514563235,0.30999946594238637,0.28736328014107215,0.08449945449829244,-0.3770070549848299,0.5460059639814148,-0.14625380024326873,0.3152527092398536,-0.20010561022949247,10.526078030809604,-49.28674817691628,0.23075325474156122,9,0.020000457763671875,-0.38499927520751953,-1.3899991512298584,-1.9449992179870605,0.9899997711181605,4,0.06091370285336373,-1.399993896484375,17.8700008392334,2.058824849375624,17.969999313354492,2.571492799629423,17.90999984741211,0.06091370285336373
9484,2010-09-20,18.049999237060547,18.1200008392334,17.739999771118164,17.780000686645508,5430200.0,0.018048488611740687,-1.1714323082707996,-1.1739090773389946,67.81608313419426,61.97021487019751,-0.28475305625861935,-0.39955702739667487,-1.3278997132567696,-2.257337476229038,27.93874583163194,0.3900012969970703,0.25861383899446366,0.35399923324585103,-0.04538969754522881,0.7533881640369309,0.15430476785031289,0.5536936986413892,-0.476896844028321,83.72056918791377,20.024821969115017,0.19969446539553953,9,-0.27499866485595703,-0.5799989700317383,-1.6199986934661865,-2.2649989128112793,0.28000068664550426,0,0.03878120734222534,-1.00001230557194,17.729999542236328,-1.399993896484375,17.8700008392334,2.058824849375624,17.969999313354492,0.03878120734222534
9485,2010-09-21,17.799999237060547,18.100000381469727,17.739999771118164,18.049999237060547,5318400.0,-0.01385041609789639,1.0571328922845526,-0.9259308970944566,57.812487582353825,61.75006361327884,-0.026573916012647913,-0.11862229806145663,-1.034358343254418,-2.0039253148082032,27.692294116267526,0.3600006103515625,0.2401655686353763,0.08049926757812642,-0.28180171948596566,0.4428002546422185,-0.10065122595391784,0.2616497611101707,-0.1722069994082034,25.5810755664384,-38.58002075157499,0.18115049353204524,9,-0.02499866485595703,-0.3299989700317383,-1.2749996185302734,-1.9649996757507324,0.5,1,0.04775283246641826,-1.1714323082707996,18.049999237060547,-1.00001230557194,17.729999542236328,-1.399993896484375,17.8700008392334,0.04775283246641826
9486,2010-09-22,18.010000228881836,18.07999992370605,17.739999771118164,17.739999771118164,4866000.0,0.01179780903496086,-1.5185153788552839,-1.0800018310546875,54.74860811422787,60.557441628174246,-0.17853362716684273,-0.30404484924322617,-1.2000590377020615,-2.2084600134951113,27.31632775851358,0.3400001525878871,0.23022902588004257,0.26500024795532084,-0.1039811885386861,0.6339816844493278,0.08050952970831915,0.44949096620232254,-0.33298713107138767,74.41848086442774,13.397417658102206,0.1844907182470027,9,-0.2349996566772461,-0.5399999618530273,-1.3849997520446777,-2.1399998664855957,0.5000000000000036,2,0.0366462986687639,1.0571328922845526,17.799999237060547,-1.1714323082707996,18.049999237060547,-1.00001230557194,17.729999542236328,0.0366462986687639
9487,2010-09-23,17.709999084472656,17.979999542236328,17.690000534057614,17.950000762939453,6238600.0,-0.016657475879877093,-1.0714305177111445,-0.8888935983837014,47.80487351017408,58.49835799771552,0.14625360791832875,0.01317083515201034,-0.8573631302381628,-1.9086733602640642,26.843106630924275,0.3199996948242223,0.21744918594935214,-0.045500850677491655,-0.39664777407093865,0.30564607271595534,-0.22107431237421693,0.13007261101923362,0.4100017547607422,4.650822377176494,-52.4710482981526,0.17557346169672355,9,0.19500160217285156,-0.23999881744384766,-1.0224988460540771,-1.8049988746643066,0.6700000762939453,3,0.04743084110740381,-1.5185153788552839,18.010000228881836,1.0571328922845526,17.799999237060547,-1.1714323082707996,18.049999237060547,0.04743084110740381
9488,2010-09-24,18.059999465942386,18.06999969482422,17.850000381469727,17.8799991607666,2344900.0,0.019762868411246526,1.199984741269145,-0.7499960263848197,55.648502173498464,57.54702057296942,-0.16462252348510376,-0.3060533910408232,-1.165846631596711,-2.2504683219269754,25.98659495498097,0.3600006103515625,0.23088719480723796,0.27499952316284393,-0.07428519520211552,0.6242842415278034,0.10035716398036243,0.4496418823453254,0.051401367187494884,86.04620216106976,29.606847646939322,0.1746423591824803,9,-0.15499877929687855,-0.5899991989135778,-1.3699991703033483,-2.149999141693119,0.17000007629394176,4,0.03488378110438406,-1.0714305177111445,17.709999084472656,-1.5185153788552839,18.010000228881836,1.0571328922845526,17.799999237060547,0.03488378110438406
9489,2010-09-27,18.010000228881836,18.09000015258789,17.799999237060547,18.0,3889800.0,-0.0027685071173362275,2.4117739456293688,0.055556732929257585,55.88236944073791,56.91373788880621,-0.1035671341944635,-0.24913789717687962,-1.0618051080899242,-2.1857648862323806,25.27065958682754,0.29000091552734375,0.22144301183296733,0.2125002861022942,-0.15063641770490932,0.5756369899094977,0.030931934198694222,0.3940686380058942,0.09297259826659854,78.048735101741,21.68009071071043,0.18156835190360107,9,-0.10499954223632812,-0.5199995040893555,-1.1549997329711914,-2.0999999046325684,0.6100006103515625,0,0.039422491696255335,1.199984741269145,18.059999465942386,-1.0714305177111445,17.709999084472656,-1.5185153788552839,18.010000228881836,0.039422491696255335
9490,2010-09-28,18.020000457763672,18.1200008392334,17.84000015258789,18.010000228881836,3594400.0,0.0005552597864935116,1.6666606116202396,1.0,61.467888302879885,56.76111305254732,-0.10764262322654616,-0.22416342989230031,-1.0239473499557796,-2.174147297254219,24.54835306718587,0.2800006866455078,0.20663209324253629,0.19300050735473562,-0.13895375340498006,0.5249547681144513,0.027023376974877777,0.35897763773459346,-0.32999992370605824,76.74411383758292,14.270057072996515,0.16597713037985776,9,-0.11499977111816406,-0.43000030517578125,-1.1649999618530273,-2.015000343322754,0.23999977111816762,1,0.01720307758420847,2.4117739456293688,18.010000228881836,1.199984741269145,18.059999465942386,-1.0714305177111445,17.709999084472656,0.01720307758420847
9491,2010-09-29,18.149999618530273,18.200000762939453,17.93000030517578,17.979999542236328,3480100.0,0.00721415968169925,-1.0000141285842452,16.999618539004388,61.467888302879885,56.86572635012515,-0.23403486749080926,-0.31934228102160844,-1.1074597409239821,-2.2783597910998434,24.389691569097238,0.2700004577636719,0.19026301175761517,0.2904996871948242,-0.033844052234481836,0.6148434266241303,0.12832781748017297,0.45267155690947547,-0.4513990783691426,90.19585843739605,23.491929498702447,0.16217186971465264,9,-0.20499897003173828,-0.4499988555908203,-1.294999122619629,-2.109999179840088,0.4799995422363281,2,0.008264441966000513,1.6666606116202396,18.020000457763672,2.4117739456293688,18.010000228881836,1.199984741269145,18.059999465942386,0.008264441966000513
9492,2010-09-30,18.020000457763672,18.3799991607666,18.010000228881836,18.229999542236328,4035800.0,-0.007162488347045359,-2.217388419882905,-1.2352881778096916,57.07964452396422,57.74759389832338,-0.08998336610137514,-0.18463273856783502,-0.9224993154309047,-2.1299339896780243,23.837079390498467,0.3699989318847656,0.17579462903615095,0.1515005111694343,-0.1804648526952377,0.4834658750341063,-0.014482170762899926,0.31748319310176853,-0.3013439086914076,37.93124993834002,-28.99103225671064,0.1659826819323359,9,0.0149993896484375,-0.23000049591064453,-1.1649999618530273,-1.9800000190734863,0.3599987030029297,3,0.027191995486718135,-1.0000141285842452,18.149999618530273,1.6666606116202396,18.020000457763672,2.4117739456293688,18.010000228881836,0.027191995486718135
9493,2010-10-01,18.21999931335449,18.280000686645508,18.040000915527344,18.190000534057614,2518500.0,0.011098715344629806,2.1999643965208797,-0.1428519527702089,57.641897755988914,56.61712885630056,-0.23821731881372443,-0.37055127146864564,-1.0714944577417462,-2.3095174647900265,23.06939597090497,0.26000022888183594,0.15766748975419986,0.3304993629455524,-0.0346953847394893,0.695694110630594,0.14790198910302976,0.513096736788075,-0.461662207580563,72.41381578298255,7.410293998128125,0.18259737384252098,10,-0.18499946594237926,-0.3999996185302699,-1.314999103546139,-2.179998874664303,0.030000686645511365,4,0.008781550682871897,-2.217388419882905,18.020000457763672,-1.0000141285842452,18.149999618530273,1.6666606116202396,18.020000457763672,0.008781550682871897
9494,2010-10-04,18.270000457763672,18.34000015258789,18.049999237060547,18.25,3660300.0,0.0027443000161111453,2.6250149011754047,0.6667090539165819,57.826102821052466,56.6186416606004,-0.2835474874191739,-0.40343244541394796,-1.073372574401752,-2.3432356860505212,22.701766061151957,0.29000091552734375,0.1529840747711404,0.3565005302429185,-0.04267093215785778,0.7556719926436948,0.15691479904252859,0.5560862614433084,-0.47436362869018467,79.62983240026138,17.12204199689623,0.1995857312003883,10,-0.2350006103515625,-0.4500007629394531,-1.2350003719329834,-2.1500000953674316,-0.1700000762939453,0,-0.002189431555834731,2.1999643965208797,18.21999931335449,-2.217388419882905,18.020000457763672,-1.0000141285842452,18.149999618530273,-0.002189431555834731
9495,2010-10-05,18.549999237060547,18.59000015258789,18.350000381469727,18.420000076293945,6472700.0,0.015325603299472856,1.2857013106147992,6.499809269502194,61.50794161390545,57.369678716120134,-0.4983807650591281,-0.6522924506810739,-1.3080949050807718,-2.6040403599670245,22.711287183923957,0.31999969482421875,0.19511827876844734,0.5954993247985847,0.1154348943538217,1.0755637552433477,0.3554671095762032,0.8355315400209662,-0.7193006680854737,93.93925382192295,34.4591735902966,0.2400322152223809,10,-0.40999889373779297,-0.6249990463256836,-1.47749924659729,-2.3949990272521973,-0.6099987030029332,1,0.003773671431371195,2.6250149011754047,18.270000457763672,2.1999643965208797,18.21999931335449,-2.217388419882905,18.020000457763672,0.003773671431371195
9496,2010-10-06,18.600000381469727,18.6200008392334,18.459999084472656,18.549999237060547,4451400.0,0.002695479593836536,2.5555131710004875,0.3846266707748287,64.77731136563001,59.25550514450413,-0.5094647725486645,-0.6505902568799229,-1.3206540460604863,-2.6324457264121808,23.35724886880728,0.1600017547607422,0.17694045619223786,0.5915004730224602,0.07559454308750801,1.1074064029574124,0.3335475080549841,0.8494534379899363,-0.7085576858056264,96.72123971283489,36.826928001415595,0.2579529649674762,10,-0.3900003433227539,-0.6599998474121094,-1.5275003910064697,-2.445000171661377,-0.6499996185302734,2,-0.018279577721224793,1.2857013106147992,18.549999237060547,2.6250149011754047,18.270000457763672,2.1999643965208797,18.21999931335449,-0.018279577721224793
9497,2010-10-07,18.68000030517578,18.75,18.5,18.75,3420100.0,0.004301071078780971,6.142888283378746,-1.3999618539004386,69.70956064498456,60.817844974669256,-0.4888029631045363,-0.6845667099726107,-1.3531285203684398,-2.690644442095376,24.14196850552826,0.25,0.2016565315333274,0.6200003623962402,0.05178984455395508,1.1882108802385254,0.3358951034750959,0.9041056213173846,-0.7157017951547502,90.14087533983086,23.010323907306216,0.284105258921143,10,-0.4050006866455078,-0.5900001525878906,-1.6075003147125244,-2.5250000953674316,-0.8400001525878906,3,-0.0026767207490530076,2.5555131710004875,18.600000381469727,1.2857013106147992,18.549999237060547,2.6250149011754047,18.270000457763672,-0.0026767207490530076
9498,2010-10-08,18.84000015258789,18.850000381469727,18.530000686645508,18.649999618530273,5201000.0,0.008565302184057044,2.047601747486399,-2.714305177111717,67.55557590060758,62.11486791465477,-0.5884007408329204,-0.7955709732295091,-1.457928158495772,-2.825455953704626,25.387066694309468,0.31999969482421875,0.2264869886708496,0.723000240325927,0.08270077877735815,1.363299701874496,0.4028505095516408,1.0431499711002132,-0.7814174637693831,98.74997317794822,32.32509378996417,0.32014973077428477,10,-0.49499988555908203,-0.6999998092651367,-1.7375004291534424,-2.6650004386901855,-0.8600006103515625,4,-0.024416188327795907,6.142888283378746,18.68000030517578,2.5555131710004875,18.600000381469727,1.2857013106147992,18.549999237060547,-0.024416188327795907
9499,2010-10-11,18.920000076293945,19.06999969482422,18.729999542236328,18.790000915527344,5648600.0,0.0042462804170979584,-1.7199804688990106,0.6842041861165488,76.92309808448996,63.832113445944785,-0.5875270881885903,-0.8357221854064001,-1.4729230643920772,-2.877151562776895,26.45536140930234,0.3400001525878906,0.2975976149288506,0.7505002021789551,0.028500500524362593,1.4724999038335476,0.3895003513516606,1.1115000530062495,-0.7506189105042687,79.16669978038979,7.2624238444346645,0.3609998508272961,10,-0.4200000762939453,-0.6700000762939453,-1.7125003337860107,-2.690000057220459,-1.2000007629394531,0,-0.035412266046099594,2.047601747486399,18.84000015258789,6.142888283378746,18.68000030517578,2.5555131710004875,18.600000381469727,-0.035412266046099594
9500,2010-10-12,18.82999992370605,18.950000762939453,18.68000030517578,18.90999984741211,5331900.0,-0.004756879081658227,2.3749687079046815,-0.615388001232476,70.9183693329335,64.88216689372851,-0.41409156246485423,-0.7096480032111323,-1.3276171793057259,-2.750141481074852,27.691018968857595,0.2700004577636719,0.324035987910662,0.6145000457763636,-0.15364152536946918,1.3826416169221964,0.23042926020344723,0.99857083134928,-0.5165197932708487,60.65581459339062,-10.47890648495494,0.38407078557291696,10,-0.2899999618530238,-0.5799999237060511,-1.587499856948849,-2.599999904632565,-1.0300006866455043,1,-0.03876789937302605,-1.7199804688990106,18.920000076293945,2.047601747486399,18.84000015258789,6.142888283378746,18.68000030517578,-0.03876789937302605
9501,2010-10-13,18.530000686645508,18.8799991607666,18.440000534057614,18.809999465942386,6383300.0,-0.015931982914288767,1.0952406902815792,3.499988079059565,70.91843834632627,66.41981065176874,-0.060927742161421605,-0.38529819963603273,-0.9727236846460485,-2.415139749058195,28.49490308557327,0.4399986267089879,0.35028721098104043,0.28650074005127024,-0.4847807844742178,1.0577822645767583,-0.099140022211472,0.6721415023140125,-0.09547742590806152,14.285757536308274,-62.56295879304941,0.38564076226274335,10,0.024999618530273438,-0.2800006866455078,-1.2750005722045898,-2.3000006675720215,-0.5799999237060547,2,-0.031840266094167236,2.3749687079046815,18.82999992370605,-1.7199804688990106,18.920000076293945,2.047601747486399,18.84000015258789,-0.031840266094167236
9502,2010-10-14,18.75,18.76000022888184,18.46999931335449,18.46999931335449,5534600.0,0.011872601468009947,-1.0714300311305762,-1.0000068119891008,68.85251369281185,67.66543464474907,-0.18605229912246202,-0.5649554424766094,-1.1305943374858103,-2.5957875134388715,29.121444660808937,0.29000091552735086,0.3716077729815481,0.46250009536743164,-0.3193974544710869,1.2443976452059502,0.07155132044817236,0.8534488702866909,0.31999969482421875,49.20632998386349,-25.385147462612444,0.39094877491925933,10,-0.1900005340576172,-0.5,-1.4800000190734863,-2.5199999809265137,-0.9200000762939453,3,-0.042666625976562456,1.0952406902815792,18.530000686645508,2.3749687079046815,18.82999992370605,-1.7199804688990106,18.920000076293945,-0.042666625976562456
9503,2010-10-15,18.809999465942386,18.82999992370605,18.6200008392334,18.82999992370605,4064300.0,0.0031999715169273024,19.999427808513687,-0.07143003113055185,71.73915296966486,69.211329105706,-0.1716050711223076,-0.5690720914805318,-1.1306779496614432,-2.6120145948456717,30.152133493395738,0.2099990844726527,0.3887119189049244,0.46849956512451385,-0.30034880037087675,1.2373479306199044,0.08407538237682033,0.8529237478722074,0.24800022125243615,58.73006742335102,-14.786936926069714,0.3844241827476947,10,-0.09999942779541371,-0.5599994659423864,-1.5399994850158727,-2.5799994468689,-0.7899990081787145,4,-0.051568279686067364,-1.0714300311305762,18.75,1.0952406902815792,18.530000686645508,2.3749687079046815,18.82999992370605,-0.051568279686067364
9504,2010-10-18,18.75,18.899999618530273,17.959999084472656,18.739999771118164,5335000.0,-0.0031897643618237215,5.064530022334476,-0.5000000000001776,69.3122024175952,70.07846919500486,-0.040629994329737684,-0.47847300338152365,-1.0327910017538748,-2.5102229836031995,29.971874810988357,0.9400005340576172,0.4300433428307997,0.37350006103515554,-0.4031671418256977,1.1501672638960088,-0.014833540395269296,0.7618336624655804,0.2962396797180169,79.79793698439059,6.412818796577881,0.38833360143042606,10,-0.2350006103515625,-0.36999988555908203,-1.4525001049041748,-2.5199999809265137,-0.8799991607666016,0,-0.041066691080729134,19.999427808513687,18.809999465942386,-1.0714300311305762,18.75,1.0952406902815792,18.530000686645508,-0.041066691080729134
9505,2010-10-19,18.649999618530273,18.809999465942386,18.549999237060547,18.59000015258789,4061800.0,-0.0053333536783853885,-2.714254574188413,5.999809269502194,63.44088337055741,69.92997719555235,0.08386666445933244,-0.3283630000712421,-0.9007644427313792,-2.3717810987588805,29.781874725395717,0.2600002288818395,0.4570097424607056,0.23099966049194265,-0.5047893134029273,0.9667886343868126,-0.13689482645549234,0.5988941474393776,0.35279043737793003,73.40427042941698,2.056965391334998,0.3678944869474343,10,-0.13500022888183594,-0.26999950408935547,-1.3499996662139893,-2.419999599456787,-0.6499996185302734,1,-0.049865969125905574,5.064530022334476,18.75,19.999427808513687,18.809999465942386,-1.0714300311305762,18.75,-0.049865969125905574
9506,2010-10-20,18.670000076293945,18.8700008392334,18.649999618530273,18.709999084472656,5299700.0,0.0010724106258854782,-4.500035762820971,-0.6666560701910544,68.57143791355443,69.80351911428232,0.08363499088403259,-0.31239958719503136,-0.8910698098795606,-2.3523544755290793,29.649333870133955,0.220001220703125,0.4840193236991297,0.21800012588500906,-0.4995279418565062,0.9355281936265243,-0.14076390798574678,0.5767641597557649,0.2910783407568367,75.53197749329892,-0.040489144735047944,0.3587640338707573,10,-0.1550006866455078,-0.28999996185302734,-1.1624999046325684,-2.440000057220459,-0.7900009155273438,2,-0.046598866399474415,-2.714254574188413,18.649999618530273,5.064530022334476,18.75,19.999427808513687,18.809999465942386,-0.046598866399474415
9507,2010-10-21,18.549999237060547,18.75,18.40999984741211,18.75,6704800.0,-0.006427468598983466,2.399988555951859,5.000143054694578,59.88023678532967,68.95070365702924,0.20479196086509432,-0.133063631417766,-0.7357084430106298,-2.187475899529222,29.721237349260953,0.3400001525878906,0.47571444525125983,0.0559992790222168,-0.5713224415615592,0.6833209996059928,-0.257661581269673,0.3696601393141066,0.3710360066871097,62.76593801932102,-12.660547302201572,0.3136608602918887,10,-0.034999847412109375,-0.1699991226196289,-1.04249906539917,-2.289999485015869,-0.6399993896484375,3,-0.03234493254977455,-4.500035762820971,18.670000076293945,-2.714254574188413,18.649999618530273,5.064530022334476,18.75,-0.03234493254977455
9508,2010-10-22,18.690000534057614,18.700000762939453,18.5,18.57999992370605,5819000.0,0.007547240040709058,2.076909533730282,-0.5500009536706785,61.93181879756843,67.2850059584824,0.04612628235600269,-0.23552217931775843,-0.8447633229949325,-2.2859602239207355,29.53567371725906,0.20000076293945312,0.45802293848464615,0.16450052261352255,-0.4336535328237119,0.762654578050757,-0.13457650510509467,0.46357755033213977,0.19259326331904347,77.65968455718048,2.6506794374712257,0.299077027718617,10,-0.23500061035155895,-0.31000041961669567,-1.1425004005432093,-2.3200006484985316,-0.7200012207031214,4,-0.04601394252420876,2.399988555951859,18.549999237060547,-4.500035762820971,18.670000076293945,-2.714254574188413,18.649999618530273,-0.04601394252420876
9509,2010-10-25,18.71999931335449,18.8700008392334,18.649999618530273,18.809999465942386,4999600.0,0.0016050710775641353,1.0952207952625748,-0.8181786655570074,55.62914074588676,65.58620278214387,-0.017015457223866548,-0.22092949142180984,-0.8489542709878712,-2.2762411821129795,29.503803931447514,0.220001220703125,0.4209507456351247,0.1589993476867626,-0.3928166627056129,0.7108153580791381,-0.11690865750942336,0.4349073528829486,-0.7600002288818324,67.39104294427575,-5.007639223970358,0.27590800519618697,10,-0.2899999618530238,-0.33999919891357067,-1.1724991798400843,-2.269999504089352,-0.5100002288818324,0,-0.037393102631763986,2.076909533730282,18.690000534057614,2.399988555951859,18.549999237060547,-4.500035762820971,18.670000076293945,-0.037393102631763986
9510,2010-10-26,18.32999992370605,18.56999969482422,18.21999931335449,18.56999969482422,5702800.0,-0.02083330149324414,1.9166726271368582,2.666659602424277,42.70268431188982,62.45111900053982,0.3292213674092217,0.20394124068143427,-0.43843626031206995,-1.8404050012593487,29.690551531778347,0.5,0.36996821639966626,-0.24650001525879262,-0.7495967178361767,0.2565966873185914,-0.4980483665474864,0.005048336029901179,-0.35180080413817905,16.923131096165264,-50.234366153784734,0.2515483512886922,10,0.09999942779541371,0.050000190734866834,-0.7074995040893519,-1.699999332427975,0.12000083923340199,1,-0.025095422061499284,1.0952207952625748,18.71999931335449,2.076909533730282,18.690000534057614,2.399988555951859,18.549999237060547,-0.025095422061499284
9511,2010-10-27,18.299999237060547,18.34000015258789,17.989999771118164,18.200000762939453,5767400.0,-0.0016366986781437554,2.8888865341414824,-0.4166607061964986,39.444410300534685,59.183551956953465,0.3611434082367495,0.2590366529794821,-0.38590825567341724,-1.7650749922621713,29.83889087114562,0.35000038146972656,0.2870630584100411,-0.28400068283081126,-0.7642813043603844,0.19627993869876192,-0.5241409935955978,-0.04386037206602467,0.5700016021728516,35.22716928132058,-27.82417150046983,0.24014031076478734,10,0.13000011444091797,0.0800008773803711,-0.6774988174438477,-1.5799989700317383,0.32000160217285156,2,-0.016393401615722336,1.9166726271368582,18.32999992370605,1.0952207952625748,18.71999931335449,2.076909533730282,18.690000534057614,-0.016393401615722336
9512,2010-10-28,18.51000022888184,18.770000457763672,18.3799991607666,18.559999465942386,2587200.0,0.011475464512370248,-1.5161262536146596,-0.5,41.08108498215868,55.777099958341665,0.1268588336213412,0.09236292347021902,-0.5640296263168345,-1.929821704853289,29.013149269359893,0.470001220703125,0.22965446968825276,-0.09849967956542471,-0.5013985386079547,0.30439917947710526,-0.2999491090866897,0.10294974995584028,0.3424005889892534,59.09088938691861,0.5322513746926276,0.20144942952126574,10,-0.08000087738037465,-0.13000011444092152,-0.8874998092651403,-1.659999847412113,0.11999893188476207,3,-0.0340357136858499,2.8888865341414824,18.299999237060547,1.9166726271368582,18.32999992370605,1.0952207952625748,18.71999931335449,-0.0340357136858499
9513,2010-10-29,18.3799991607666,18.479999542236328,18.26000022888184,18.459999084472656,5350600.0,-0.007023288304037534,2.666629579591453,1.6000228885328451,35.78946100378663,52.05235091236294,0.21171383582964154,0.24766319986270702,-0.39977852914574186,-1.7553418871941986,28.24834534692292,0.25,0.18889784918659558,-0.23650074005126953,-0.6123661869108545,0.13936470680831547,-0.42443346348106203,-0.04856801662147703,0.45515363616943105,44.31805866823878,-11.153217927627367,0.1879327234297917,10,0.05000114440917969,0.05500030517578125,-0.6924986839294434,-1.529998779296875,0.030000686645507812,4,-0.025571236932248498,-1.5161262536146596,18.51000022888184,2.8888865341414824,18.299999237060547,1.9166726271368582,18.32999992370605,-0.025571236932248498
9514,2010-11-01,18.229999542236328,18.61000061035156,18.100000381469727,18.540000915527344,2698000.0,-0.00816102423173437,1.2666638409697992,3.8750208616455666,34.69387556502754,48.85823893397073,0.3131225014858714,0.41583233659617846,-0.216565728827959,-1.566872710677842,27.407930418101365,0.5100002288818324,0.13329981607333607,-0.3845003128051765,-0.7684674500129169,-0.0005331755974360419,-0.5764838814090467,-0.19251674420130627,0.5882501941833453,30.76917433884752,-23.052965506033573,0.19198356860387095,11,0.20000076293945312,0.2049999237060547,-0.5424990653991699,-1.3799991607666016,0.29000091552734375,0,-0.014262218069696186,2.666629579591453,18.3799991607666,-1.5161262536146596,18.51000022888184,2.8888865341414824,18.299999237060547,-0.014262218069696186
9515,2010-11-02,18.6200008392334,18.649999618530273,18.34000015258789,18.540000915527344,3634000.0,0.021393379418002345,3.4286434420087466,-0.25806312680735866,52.195122405079296,47.03864832191795,-0.09116902347455991,0.03303816168828888,-0.577486176177068,-1.9175024414995754,25.84014394186285,0.4200000762939453,0.07178897997693667,0.002000904083253374,-0.38076494204078415,0.3847667502072909,-0.1893820189787654,0.19338382714527214,0.18168389788024442,80.76929660467789,21.03950076967333,0.19138292306201923,11,-0.1900005340576172,-0.16500091552734375,-0.9225001335144043,-1.7700004577636719,0.029998779296875,1,-0.022019427297599536,1.2666638409697992,18.229999542236328,2.666629579591453,18.3799991607666,-1.5161262536146596,18.51000022888184,-0.022019427297599536
9516,2010-11-03,18.26000022888184,18.5,18.06999969482422,18.5,3861600.0,-0.019334081317172513,2.5833392938034954,-2.9999999999999556,38.812812828505415,44.69782343782636,0.22859631403129654,0.38605397462137603,-0.19746881964640295,-1.5204626283833989,24.33768487321617,0.5500011444091797,0.006103218137937461,-0.3409996986389139,-0.7559774005441113,0.07397800326628357,-0.5484885495915108,-0.13351084768631694,0.525450808911895,27.1429038533855,-32.51692040703959,0.2074888509525981,11,0.17000007629394176,0.2399997711181605,-0.5124998092651403,-1.409999847412113,0.5,2,0.010405286510188017,3.4286434420087466,18.6200008392334,1.2666638409697992,18.229999542236328,2.666629579591453,18.3799991607666,0.010405286510188017
9517,2010-11-04,18.6299991607666,18.63999938964844,18.280000686645508,18.399999618530273,4829200.0,0.020262810911663376,1.879989624023384,-0.9583323399216539,46.39999938964929,42.97206572583534,-0.1440048888817138,0.012771833901819463,-0.542738883492536,-1.856323635464772,22.30395702355535,0.37999916076660156,-0.032392787651293276,0.03149929046630717,-0.3820745385591131,0.44507311949172745,-0.17528762404640474,0.2382862049790191,0.1395428516936228,96.55164475955894,35.25510772673831,0.20678691451271025,11,-0.1999988555908203,-0.11499977111816406,-0.8074984550476074,-1.7399988174438477,0.2600002288818395,3,-0.0005366785820505315,2.5833392938034954,18.26000022888184,3.4286434420087466,18.6200008392334,1.2666638409697992,18.229999542236328,-0.0005366785820505315
9518,2010-11-05,18.3799991607666,18.700000762939453,18.309999465942386,18.670000076293945,4317500.0,-0.013419216922268107,1.228564266329502,-1.2608760552634635,43.12267209893803,41.5824580983966,0.06414223784651796,0.23878538371027602,-0.26943802183765087,-1.5748895944735075,19.880316370261774,0.39000129699706676,-0.09067577909894098,-0.19550065994262766,-0.603653330129422,0.2126520102441667,-0.39957699503602484,0.008575675150769513,0.3739520068667801,49.2061810101059,-9.347288711320367,0.20407633509339745,11,9.5367431640625e-07,0.13500022888183594,-0.4674992561340332,-1.3999996185302734,0.5500011444091797,4,0.01360174164390826,1.879989624023384,18.6299991607666,2.5833392938034954,18.26000022888184,3.4286434420087466,18.6200008392334,0.01360174164390826
9519,2010-11-08,18.25,18.38999938964844,18.149999618530273,18.31999969482422,3027200.0,-0.007072859994688874,1.285722070844643,0.24137749598800348,42.64707429184503,41.57627920728051,0.1346172632312097,0.33309408607536994,-0.12651721436424168,-1.4164479482602204,17.031994644915084,0.23999977111816762,-0.12643598636875097,-0.29199981689453125,-0.6909776061272588,0.10697797233819628,-0.4914887115108968,-0.09251092227816571,0.4886721397030769,28.57142857142857,-26.942587533562552,0.19948889461636427,11,0.13000011444091797,0.2649993896484375,-0.32250022888183594,-1.2700004577636719,0.5799999237060511,0,0.008767114926691022,1.228564266329502,18.3799991607666,1.879989624023384,18.6299991607666,2.5833392938034954,18.26000022888184,0.008767114926691022
9520,2010-11-09,18.100000381469727,18.31999969482422,17.959999084472656,18.200000762939453,5609300.0,-0.008219157179740977,1.117661578507436,1.42858310626703,40.00001338489191,41.638012883320194,0.27777103972178807,0.4485998016426329,0.045565970066629546,-1.2384296558757626,14.471515507717253,0.3600006103515625,-0.18555336325893634,-0.4054994583129883,-0.8264995296316364,0.015500613005659858,-0.6159994939723106,-0.194999422653666,0.6236983108616521,18.91905127663194,-32.65572708059354,0.2105000356593236,11,0.2649993896484375,0.41499900817871094,-0.1725006103515625,-1.02000093460083,0.9099998474121129,1,0.023204423615589054,1.285722070844643,18.25,1.228564266329502,18.3799991607666,1.879989624023384,18.6299991607666,0.023204423615589054
9521,2010-11-10,17.940000534057614,18.190000534057614,17.850000381469727,18.18000030517578,6242600.0,-0.008839770388950674,1.6153834867769945,2.3999885559518943,39.446393957733356,41.456380547272936,0.42614893295895584,0.5925102878290609,0.22398884182455703,-1.0497797041262835,13.144781520087651,0.3400001525878871,-0.24054677650406475,-0.5359992980957067,-1.0266871503183772,-0.04531144587303615,-0.7813432242070419,-0.2906553719843714,0.7531501739594155,10.588248493755822,-37.93628940255072,0.24534392611133518,11,0.3350000381469762,0.519999504089359,0.09249973297119496,-0.7500004768371547,1.149999618530277,2,0.039576313452431844,1.117661578507436,18.100000381469727,1.285722070844643,18.25,1.228564266329502,18.3799991607666,0.039576313452431844
9522,2010-11-11,17.950000762939453,18.030000686645508,17.84000015258789,17.8700008392334,3794300.0,0.0005574263424827919,-1.714268197980954,-0.3333333333333284,36.59420815667908,41.54579689759432,0.36694748166154056,0.5475777170334482,0.2219467855818209,-1.025511658449652,11.753964469425075,0.1900005340576172,-0.24209552539958423,-0.48599910736083984,-1.0118124000965842,0.039814185374904554,-0.7489057537287103,-0.22309246099296942,0.692560925484738,12.790759567786235,-30.724492775697104,0.2629066463678721,11,0.31999969482421875,0.5049991607666016,0.1249995231628418,-0.7450003623962402,1.189998626708988,3,0.04512531651891383,1.6153834867769945,17.940000534057614,1.117661578507436,18.100000381469727,1.285722070844643,18.25,0.04512531651891383
9523,2010-11-12,17.84000015258789,17.950000762939453,17.809999465942386,17.920000076293945,3256500.0,-0.006128167447138844,-1.0000000000000508,-1.0,34.50706826624159,41.525040531062544,0.43839584882011096,0.6125902174537039,0.34008097850847463,-0.8777024113922103,10.132340897133316,0.14000129699706676,-0.23809494534510023,-0.5474997520446792,-1.1059889211355127,0.010989417046154415,-0.8267443365900959,-0.26825516749926237,0.7383566129693975,5.172532860660974,-33.86345268399785,0.27924458454541634,11,0.41499996185302734,0.5999994277954102,0.3424997329711914,-0.570000171661377,1.3099994659423828,4,0.058856458973081116,-1.714268197980954,17.950000762939453,1.6153834867769945,17.940000534057614,1.117661578507436,18.100000381469727,0.058856458973081116
9524,2010-11-15,17.979999542236328,18.350000381469727,17.950000762939453,18.26000022888184,4376800.0,0.007847499352634735,-1.3529510762550698,3.500011920940368,43.243241252898834,40.53038706970917,0.2896660884646174,0.4342086616938552,0.21033199852833917,-0.9817289855235956,10.702536907121269,0.5100002288818359,-0.25134536392986107,-0.3690003395080552,-0.9284320836960234,0.19043140467991293,-0.6487162116020393,-0.08928446741407114,0.5215214933594687,31.481442235690928,-9.924053841134587,0.2797158720939836,11,0.27500057220458984,0.46000003814697266,0.2625007629394531,-0.6599993705749512,1.159999847412113,0,0.0528365287611845,-1.0000000000000508,17.84000015258789,-1.714268197980954,17.950000762939453,1.6153834867769945,17.940000534057614,0.0528365287611845
9525,2010-11-16,17.719999313354492,17.950000762939453,17.569999694824222,17.940000534057614,4637500.0,-0.014460524777605066,2.1666534212826534,0.7857167185509409,39.716319252103354,40.63077667233116,0.4565908028229515,0.6545208580928801,0.4797070724830661,-0.6884993476069994,11.611271964469758,0.4099998474121058,-0.250574761562234,-0.5825005531311049,-1.1891955268739274,0.024194420611717504,-0.8858480400025144,-0.2791530662596955,0.7123695652759636,19.23070339532174,-22.008008005159304,0.3033474868714111,11,0.41500091552734375,0.5400009155273438,0.6550006866455078,-0.28999948501586914,1.4400005340576172,1,0.06264112039299108,-1.3529510762550698,17.979999542236328,-1.0000000000000508,17.84000015258789,-1.714268197980954,17.950000762939453,0.06264112039299108
9526,2010-11-17,17.799999237060547,17.8799991607666,17.639999389648438,17.760000228881836,3725700.0,0.004514668555645196,1.4000114441572808,-0.18181266472465268,36.80295816242235,39.56443875819483,0.3402596485128484,0.5333456696427916,0.4169748228659529,-0.735904360922536,12.375065865771429,0.23999977111816406,-0.2341902851569344,-0.4590005874633789,-1.0793535707479371,0.16135239582117933,-0.7691770791056598,-0.148824095821098,0.5500011444091797,29.487094841604293,-9.101272053748556,0.3101764916422798,11,0.33500099182128906,0.4350004196166992,0.5950007438659668,-0.36999940872192383,1.1400012969970668,2,0.06797758672382437,2.1666534212826534,17.719999313354492,-1.3529510762550698,17.979999542236328,-1.0000000000000508,17.84000015258789,0.06797758672382437
9527,2010-11-18,17.950000762939453,18.020000457763672,17.780000686645508,18.0,2561300.0,0.00842705237686725,4.3333192048488955,-1.2500119212245482,42.06645312815619,39.44708109477463,0.09348776711503959,0.3542516848112882,0.2821491212577385,-0.8466789818856313,13.049809192648398,0.23999977111816406,-0.28922965996028793,-0.2789991378784187,-0.898129175558406,0.34013089980156863,-0.5885641567184123,0.030565880961574976,0.3063995361328118,48.718042768587225,10.406057489918702,0.30956501883999427,11,0.029998779296878553,0.28499889373779297,0.4524993896484375,-0.49500083923339844,0.8099994659423864,3,0.06350971260135774,1.4000114441572808,17.799999237060547,2.1666534212826534,17.719999313354492,-1.3529510762550698,17.979999542236328,0.06350971260135774
9528,2010-11-19,17.829999923706055,17.93000030517578,17.719999313354492,17.93000030517578,2530200.0,-0.006685283238603512,3.200003814682714,2.0000381475547417,42.53732671075865,39.43488691909836,0.14222290386278758,0.42848879847188215,0.4146323241987666,-0.6832799848701043,13.811012130953234,0.23000144958496094,-0.28803111396478087,-0.3559999465942383,-0.959582036645596,0.24758214345711949,-0.6577909916199154,-0.054208901568561174,0.34403230285644426,33.33333333333303,-5.687690324036829,0.3017910450256782,11,0.13000011444091797,0.4049997329711914,0.5749998092651367,-0.375,0.9400005340576172,4,0.07347164731059053,4.3333192048488955,17.950000762939453,1.4000114441572808,17.799999237060547,2.1666534212826534,17.719999313354492,0.07347164731059053
9529,2010-11-22,18.020000457763672,18.059999465942386,17.770000457763672,17.8799991607666,1877500.0,0.010656227418430975,1.6363628482005315,-1.4000076293654276,37.90322518621634,39.20191045257886,-0.09368616573453536,0.1932660854950825,0.23409888690779468,-0.8288159560652844,14.658562545325585,0.2899990081787145,-0.33288728148053437,-0.13099946975707866,-0.6831968681353864,0.42119792862122907,-0.4070981689462343,0.14509922943207698,0.08154786499023459,91.8369332933691,55.6968671136153,0.27609869918915425,11,-0.06000041961669922,0.21499919891357422,0.45999956130981445,-0.5650005340576172,0.7399997711181676,0,0.06270805394345902,3.200003814682714,17.829999923706055,4.3333192048488955,17.950000762939453,1.4000114441572808,17.799999237060547,0.06270805394345902
9530,2010-11-23,17.8700008392334,17.969999313354492,17.760000228881836,17.920000076293945,3492000.0,-0.008324062970023305,1.8000305180437934,-0.357134098990477,41.409706806124284,39.42005632462229,0.022637604393413113,0.32362940093479153,0.39072829968938905,-0.6347726021124984,14.66442359817619,0.26000022888183594,-0.35573682583231303,-0.25799913406372,-0.8170808761868038,0.3010826080593638,-0.5375400051252619,0.021541736997821914,0.18999862670898793,54.762239953496575,16.761843392074596,0.2795408710615411,11,0.08999919891357422,0.34999942779541016,0.5774989128112793,-0.3600010871887207,0.7299995422363281,1,0.07106874598610946,1.6363628482005315,18.020000457763672,3.200003814682714,17.829999923706055,4.3333192048488955,17.950000762939453,0.07106874598610946
9531,2010-11-24,18.0,18.010000228881836,17.84000015258789,17.989999771118164,2632500.0,0.007274714866335685,10.333079026002924,-0.20000762951094836,34.48278454014597,39.18545370056306,-0.10946724532955798,0.17918983253928644,0.26707196872663275,-0.7225586995348685,14.056361457904748,0.1700000762939453,-0.367028695405228,-0.11300001144409322,-0.668739280602054,0.4427392577138676,-0.3908696460230736,0.16486962313488718,-0.4300003051757777,82.35310617195215,49.62093581468197,0.27786963457898106,11,-0.039999961853027344,0.2200002670288086,0.44749975204467773,-0.4850001335144043,0.7600002288818395,2,0.06444443596733951,1.8000305180437934,17.8700008392334,1.6363628482005315,18.020000457763672,3.200003814682714,17.829999923706055,0.06444443596733951
9532,2010-11-26,17.8799991607666,18.049999237060547,17.829999923706055,17.920000076293945,803200.0,-0.006666713290744308,-2.142861035422343,-4.0,36.842115830177896,39.444903429889315,-0.0004921291530024519,0.26305979031030446,0.39537573585662855,-0.5665218838268089,14.704205882869708,0.2199993133544922,-0.3612577142072446,-0.2015007972717271,-0.7333999367174009,0.3303983421739467,-0.46745036699456577,0.06444877245111158,-0.3011994552612265,47.058757531218305,15.732540431117688,0.2659495697228377,11,0.0800008773803711,0.34000110626220703,0.5675005912780762,-0.03499889373779297,0.9200000762939453,4,0.05928419591970302,10.333079026002924,18.0,1.8000305180437934,17.8700008392334,1.6363628482005315,18.020000457763672,0.05928419591970302
9533,2010-11-29,17.90999984741211,17.959999084472656,17.6200008392334,17.799999237060547,2602000.0,0.0016778908307411022,2.238092643051771,-2.7499523173755485,40.55556732929262,39.14627299393307,-0.02181301606104924,0.20663693029010233,0.37871112686087116,-0.5631397238168461,15.291595152506146,0.3399982452392578,-0.3406059442955609,-0.14800014495849467,-0.6657116771678453,0.36971138725085595,-0.40685591106317176,0.11085562114618241,-0.31235216064452587,65.90907120501409,32.82020446790934,0.2588557661046755,11,-0.09500026702880504,0.3100004196166992,0.5374999046325684,-0.06499958038330078,0.8400001525878906,0,0.04745954152492926,-2.142861035422343,17.8799991607666,10.333079026002924,18.0,1.8000305180437934,17.8700008392334,0.04745954152492926
9534,2010-11-30,17.969999313354492,18.049999237060547,17.770000457763672,17.799999237060547,2600500.0,0.003350053961672872,-1.43479703113986,1.5454466638923567,46.19880562254193,39.866549257315135,-0.09317895458606884,0.13297802501746858,0.3227037737227221,-0.5927409920081743,15.411475581786293,0.279998779296875,-0.31045836424798523,-0.07500066757202006,-0.5875587749160509,0.4375574397720108,-0.3312797212440337,0.18127838609999358,-0.35425756457518887,81.39529725917416,44.59259697981511,0.25627905367201537,11,-0.12999916076660156,0.2500009536743164,0.44750070571899414,-0.1249990463256836,0.7399997711181641,1,0.044518707566931104,2.238092643051771,17.90999984741211,-2.142861035422343,17.8799991607666,10.333079026002924,18.0,0.044518707566931104
9535,2010-12-01,18.209999084472656,18.31999969482422,18.059999465942386,18.21999931335449,3543600.0,0.013355580427863778,1.4761809611174854,-0.0588248493756032,57.54184705645432,42.170870245540904,-0.28649023575016486,-0.14684161590238176,0.09762672271055095,-0.8020754157284173,15.35250267952587,0.35000038146972656,-0.25547423937829095,0.1854991912841797,-0.2584291478454652,0.6294275304138246,-0.036464978280644544,0.4074633608490039,-0.5899982452392578,84.28560140163106,42.34245815871054,0.22196416956482282,12,-0.23999881744384766,-0.03999900817871094,0.19500064849853516,-0.36499881744384766,0.7000007629394531,2,0.030203249426748124,-1.43479703113986,17.969999313354492,2.238092643051771,17.90999984741211,-2.142861035422343,17.8799991607666,0.030203249426748124
9536,2010-12-02,18.450000762939453,18.530000686645508,18.1200008392334,18.26000022888184,5293600.0,0.013179664499348709,1.3428537174184336,-18.999618539010783,62.376211447089126,44.42751005875567,-0.47449061012381577,-0.3919758988444073,-0.13112571642084703,-1.0109821987614893,14.868657095018529,0.4099998474121094,-0.23551668625255928,0.4160008430480957,-0.05636817655672388,0.8883698626529153,0.1798163332456859,0.6521853528505055,-0.7879999923706045,91.2087981186413,43.69529116346111,0.2361845098024105,12,-0.375,-0.2800006866455078,-0.04500102996826172,-0.5050010681152344,0.28999900817871094,3,0.00813006028875507,1.4761809611174854,18.209999084472656,-1.43479703113986,17.969999313354492,2.238092643051771,17.90999984741211,0.00813006028875507
9537,2010-12-03,18.6200008392334,18.65999984741211,18.299999237060547,18.43000030517578,3829800.0,0.009214095895075713,1.6666855047789937,1.0000000000000187,68.74998280638337,47.34002740271398,-0.6028529305235857,-0.5931758654619159,-0.277997789470799,-1.1481041457534928,14.917421784680371,0.3600006103515625,-0.17412368439991255,0.5865008354187005,0.11677385653893779,1.0562278142984631,0.3516373459788191,0.8213643248585818,-0.8885600753784182,96.1539378533871,41.49654098381294,0.23486348943988142,12,-0.48000049591064453,-0.4500007629394531,-0.21500110626220703,-0.6750011444091797,0.11999893188476562,4,0.007518763874245105,1.3428537174184336,18.450000762939453,1.4761809611174854,18.209999084472656,-1.43479703113986,17.969999313354492,0.007518763874245105
9538,2010-12-06,18.6299991607666,18.729999542236328,18.559999465942386,18.65999984741211,3764900.0,0.0005369667606103246,-1.0000000000000417,-0.15789790694172565,66.66663406246118,50.53596172229675,-0.5447206310802883,-0.6150167281043579,-0.27555836174732207,-1.1278661645276529,15.217729951005715,0.17000007629394176,-0.10475995169993979,0.5839991569519043,0.0647525583533799,1.1032457555504287,0.3243758576526403,0.8436224562511683,-0.8057024885559088,89.58328366274864,30.672633513798353,0.25962329929926253,12,-0.4549989700317383,-0.4799995422363281,-0.22499942779541016,-0.6849994659423828,0.23000144958495738,0,0.009125071602362311,1.6666855047789937,18.6200008392334,1.3428537174184336,18.450000762939453,1.4761809611174854,18.209999084472656,0.009125071602362311
9539,2010-12-07,18.40999984741211,18.76000022888184,18.299999237060547,18.76000022888184,4538500.0,-0.011808874034615835,1.6285742312030667,11.666412359336377,68.06282461096615,53.49741925616806,-0.2945580457739432,-0.4030822648240502,-0.04380939947295559,-0.8725353504295157,14.85338212046873,0.4600009918212926,-0.06480575129760169,0.3559998512268052,-0.181103644313648,0.8931033467672584,0.08744810345658038,0.62455159899703,-0.4770188307983396,49.999999999999496,-13.354466892285366,0.268551747770226,12,-0.2199993133544922,-0.24499988555907848,0.022500038146972656,-0.4650001525878906,0.5300006866455043,1,0.018468232232803805,-1.0000000000000417,18.6299991607666,1.6666855047789937,18.6200008392334,1.3428537174184336,18.450000762939453,0.018468232232803805
9540,2010-12-08,18.520000457763672,18.59000015258789,18.270000457763672,18.450000762939453,5663300.0,0.005975046782361826,2.0476294277929155,-0.19999891008768142,68.55670913953122,57.28341087832198,-0.3382282032423056,-0.5059442193242667,-0.14086227848355293,-0.9498785716052005,14.006727227910886,0.31999969482421875,-0.010951711807990705,0.4450004577636726,-0.13110281786795142,1.0211037333952966,0.15694881994786058,0.7330520955794846,-0.47123675143237165,62.49999999999966,-4.926197133294252,0.2880516378158122,12,-0.3299999237060547,-0.355000495910641,-0.08750057220458984,-0.5750007629394531,0.4799995422363281,2,0.010259104860299129,1.6285742312030667,18.40999984741211,-1.0000000000000417,18.6299991607666,1.6666855047789937,18.6200008392334,0.010259104860299129
9541,2010-12-09,18.649999618530273,18.68000030517578,18.440000534057614,18.559999465942386,3478400.0,0.007019392956445936,2.1999643965210787,1.285722070844636,68.2291361399835,60.770857579411484,-0.40937919838415837,-0.6113700008384839,-0.2603270548189336,-1.0480489161723945,12.969478238161514,0.23999977111816762,0.04893012610353509,0.5394996643066392,-0.0868844360203731,1.1658837646336515,0.22630761414313127,0.8526917144701471,-0.5016627990418989,77.55088536050796,7.437747937286531,0.31319205016350676,12,-0.45999908447265625,-0.48499965667724254,-0.20749950408935547,-0.6849994659423828,0.4899997711181676,3,0.013941031324392394,2.0476294277929155,18.520000457763672,1.6285742312030667,18.40999984741211,-1.0000000000000417,18.6299991607666,0.013941031324392394
9542,2010-12-10,18.76000022888184,18.799999237060547,18.600000381469727,18.65999984741211,3014300.0,0.005898156171664004,1.222229286539297,1.1111134658586006,74.34555967205588,64.52530117305184,-0.4262489436971144,-0.6931122974076374,-0.35410696516195017,-1.1207871171071453,11.974427584601953,0.1999988555908203,0.11510650099791064,0.609000301361089,-0.0757173285017636,1.2937179312239415,0.2666414864296627,0.9513591162925152,-0.52603053207838,92.4529999424202,16.956813740587634,0.3423588149314259,12,-0.4750003814697301,-0.5750007629394567,-0.29500007629394887,-0.6950006484985387,0.2399997711181605,4,-0.0010661224690650117,2.1999643965210787,18.649999618530273,2.0476294277929155,18.520000457763672,1.6285742312030667,18.40999984741211,-0.0010661224690650117
9543,2010-12-13,18.88999938964844,18.959999084472656,18.75,18.959999084472656,2900400.0,0.006929592706852006,5.0,-0.699994277975869,73.51350403945848,67.56026766382035,-0.44993117664285975,-0.780427773388741,-0.47248793594465255,-1.2160620864634346,11.009442998942573,0.20999908447265625,0.19597245485887882,0.6864995002746603,-0.05636211185553819,1.4293611124048589,0.3150686942095611,1.0579303063397596,-0.565464966403848,89.8550965009763,15.747367720078685,0.3714308060650998,12,-0.3800001144409215,-0.6250000000000036,-0.4174995422363317,-0.7549991607666051,0.23000144958495738,0,-0.007940689432339276,1.222229286539297,18.76000022888184,2.1999643965210787,18.649999618530273,2.0476294277929155,18.520000457763672,-0.007940689432339276
9544,2010-12-14,18.93000030517578,19.030000686645508,18.8700008392334,18.93000030517578,3082700.0,0.0021175710333405373,-1.6666878596178911,-0.0,80.45975877517509,70.10670229923377,-0.37932532596467894,-0.7859013938576176,-0.5017782383938183,-1.222989071434192,11.41246055140575,0.15999984741210938,0.28619415428514117,0.6790003776550293,-0.12283717075618483,1.4808379260662434,0.27808160344942223,1.0799191518606364,-0.49108224291013514,86.8420590324224,9.862300086306746,0.4009187742056064,12,-0.3549995422363281,-0.630000114440918,-0.4825005531311035,-0.7950000762939453,0.1999988555908203,1,-0.003697817944835591,5.0,18.88999938964844,1.222229286539297,18.76000022888184,2.1999643965210787,18.649999618530273,-0.003697817944835591
9545,2010-12-15,18.82999992370605,18.96999931335449,18.71999931335449,18.950000762939453,3903500.0,-0.00528264024604308,2.1250402336533547,-100.0,74.26898954081986,71.42812208742608,-0.20353264595472353,-0.6308212926625458,-0.4010350059307477,-1.0936732758824377,10.767125107097062,0.25,0.36999819690224456,0.5234999656677211,-0.27724385725914047,1.3242437885945826,0.1231280542042903,0.9238718771311518,-0.2728653365644327,66.10157437041308,-9.77720309302606,0.40037191146343043,12,-0.1799993515014613,-0.5299997329711879,-0.3825001716613734,-0.6649999618530238,0.5499992370605504,2,0.005841774338675165,-1.6666878596178911,18.93000030517578,5.0,18.88999938964844,1.222229286539297,18.76000022888184,0.005841774338675165
9546,2010-12-16,19.01000022888184,19.020000457763672,18.700000762939453,18.940000534057614,2741400.0,0.00955923026580452,6.111092273131861,-0.5833267106413834,81.92092587204594,72.89156020583303,-0.330498755802342,-0.754191213526223,-0.5797974578106455,-1.2476443154019563,10.136307687806468,0.31999969482421875,0.4487724308225083,0.6430002212524464,-0.1791689524011133,1.465169394906006,0.23191563442566476,1.054084808079228,-0.3582924218394439,95.34873405369044,15.170727514972356,0.41108458682678045,12,-0.35999965667724965,-0.7100000381469762,-0.5700006484985387,-0.8450002670288121,0.5300006866455043,3,-0.0005260509606226371,2.1250402336533547,18.82999992370605,-1.6666878596178911,18.93000030517578,5.0,18.88999938964844,-0.0005260509606226371
9547,2010-12-17,19.09000015258789,19.09000015258789,18.8799991607666,19.01000022888184,3530100.0,0.004208307351017737,4.250029802350809,1.1428610354221767,82.41759623728247,74.64166711414651,-0.376400650292819,-0.7846348524796163,-0.6601834314927402,-1.296734061229806,9.98675519459946,0.21000099182128906,0.49377836840375977,0.6660001754760749,-0.19174240916076712,1.523742760112917,0.23712888315765213,1.0948714677944977,-0.3899993896484375,100.0,17.272802566095862,0.4288712923184218,12,-0.4099998474121094,-0.7600002288818359,-0.7224998474121094,-0.9250001907348633,0.43000030517578125,4,0.0026191323552069434,6.111092273131861,19.01000022888184,2.1250402336533547,18.82999992370605,-1.6666878596178911,18.93000030517578,0.0026191323552069434
9548,2010-12-20,19.13999938964844,19.229999542236328,19.01000022888184,19.170000076293945,2525200.0,0.0026191323552069434,1.9333316379079672,-0.37500894070521507,82.32045363297323,76.22584811659173,-0.38716276973107,-0.7709891919575043,-0.7151537449972487,-1.3128235048396633,9.820322196950002,0.21999931335448863,0.512451212440638,0.6504994392395069,-0.21627865867811735,1.5172775371571312,0.2171103902806948,1.083888488198319,-0.4399986267089879,83.01880002303285,0.11803995932194766,0.4333890489588117,12,-0.38999938964844105,-0.7399997711181676,-0.7774991989135778,-0.9749994277954137,0.4899997711181605,0,-0.007314492900358016,4.250029802350809,19.09000015258789,6.111092273131861,19.01000022888184,2.1250402336533547,18.82999992370605,-0.007314492900358016
9549,2010-12-21,19.149999618530273,19.25,19.06999969482422,19.13999938964844,3176800.0,0.0005224780146670938,-1.4000101725519118,-0.3333333333332544,79.74685377999081,77.46919752108724,-0.31419623612040226,-0.7293882178836135,-0.7326903708456669,-1.2846794184684072,10.08071883278805,0.18000030517578125,0.5038109923781917,0.6039997100830092,-0.28104330644143616,1.4890427266074546,0.16147820182078831,1.0465212183452302,-0.3439990997314446,81.81808723877957,-0.8700118324107535,0.4425215082622225,12,-0.30499935150146484,-0.7399997711181641,-0.8024997711181641,-0.8999996185302734,0.1900005340576172,1,-0.0015665159213813507,1.9333316379079672,19.13999938964844,4.250029802350809,19.09000015258789,6.111092273131861,19.01000022888184,-0.0015665159213813507
9550,2010-12-22,19.13999938964844,19.229999542236328,19.13999938964844,19.200000762939453,2274600.0,-0.0005222051739445233,-1.9999364231676346,-6.000000000001776,75.55553357785107,78.28324168085031,-0.2313268669801083,-0.6528357235774784,-0.7275967088252884,-1.24115558413094,10.329013449924448,0.09000015258788707,0.5039210984914355,0.5304995536804249,-0.33228617277172035,1.3932852801325701,0.09910669045435228,0.9618924169064975,-0.24519897460937656,79.99986128354402,-1.543901598983993,0.43139286322607173,12,-0.21499919891357777,-0.7299995422363317,-0.7924995422363317,-0.889999389648441,0.36000061035155895,2,-0.0005224780146674268,-1.4000101725519118,19.149999618530273,1.9333316379079672,19.13999938964844,4.250029802350809,19.09000015258789,-0.0005224780146674268
9551,2010-12-23,19.15999984741211,19.200000762939453,19.049999237060547,19.15999984741211,2027300.0,0.0010449560293344096,2.7499523173755485,-0.0,72.49998013176612,78.07817728748478,-0.19151584260135124,-0.6128997369561304,-0.7427011374293784,-1.226217776093101,10.589064489205152,0.15000152587890625,0.5217077769379657,0.4925000190734856,-0.35356536059016364,1.3385653987371349,0.06946732924166099,0.9155327089053102,-0.19415951538085707,75.67568960806652,-3.8539229910583828,0.4230326898318251,12,-0.1849994659423828,-0.7249994277954102,-0.9624996185302734,-0.9099998474121094,0.5499992370605469,3,0.011482218951280876,-1.9999364231676346,19.13999938964844,-1.4000101725519118,19.149999618530273,1.9333316379079672,19.13999938964844,0.011482218951280876
9552,2010-12-27,18.940000534057614,19.1299991607666,18.940000534057614,19.1299991607666,1970200.0,-0.011482218951280987,1.0000000000000373,-100.0,60.99295768932112,76.68700547080284,0.06336517936195207,-0.326137272933817,-0.5273535811482475,-0.970448385931789,10.840344041314872,0.21999931335449574,0.5278233931481857,0.21950063705444123,-0.5480101260153418,0.9870114001242243,-0.16425474448045208,0.6032560185893345,0.30999946594238637,0.0,-75.02513807926528,0.3837553815348917,12,0.03499984741211293,-0.5050001144409144,-0.7550005912780726,-0.6900005340576136,0.6800003051757848,0,0.03167900552013281,2.7499523173755485,19.15999984741211,-1.9999364231676346,19.13999938964844,-1.4000101725519118,19.149999618530273,0.03167900552013281
9553,2010-12-28,18.76000022888184,19.0,18.729999542236328,18.989999771118164,5153600.0,-0.00950371172651765,1.160003662109375,1.2105326560523209,62.77372872507064,74.72189102079125,0.24919094142381581,-0.08347163846863737,-0.35612681952138203,-0.7574372984467352,10.23347647094356,0.2700004577636719,0.5233254223793793,-0.002999687194819245,-0.6689569448226962,0.6629575704330577,-0.33597831600875594,0.32997894161911745,0.4837997817993127,5.769357737593758,-69.42964313603676,0.33297862881393836,12,0.21500015258788707,-0.32499980926514027,-0.6525006294250524,-0.5100002288818395,0.6499996185302699,1,0.04051173878515102,1.0000000000000373,18.940000534057614,2.7499523173755485,19.15999984741211,-1.9999364231676346,19.13999938964844,0.04051173878515102
9554,2010-12-29,18.770000457763672,18.88999938964844,18.700000762939453,18.799999237060547,2816900.0,0.0005330612345322283,-1.2353020375191155,0.13042973479508602,59.84251613736515,73.11894953151851,0.23926971645251882,-0.03211113554948497,-0.3730310218318813,-0.7452104480270698,9.932512662818413,0.18999862670898793,0.4973079707473289,-0.032999515533447266,-0.584708732956976,0.5187097018900815,-0.30885412424521164,0.2428550931783171,0.4532475341796882,13.207520009212875,-60.97065876584038,0.27585460871176515,12,0.2049999237060547,-0.33500003814697266,-0.6725006103515625,-0.5200004577636719,0.5799999237060547,2,0.04581772413581464,1.160003662109375,18.76000022888184,1.0000000000000373,18.940000534057614,2.7499523173755485,19.15999984741211,0.04581772413581464
9555,2010-12-30,18.76000022888184,18.8700008392334,18.739999771118164,18.790000915527344,1751700.0,-0.0005327772316433554,-2.7142312198577696,1.0000635808747544,54.782628886839845,70.10358319982895,0.26630063012196814,0.022352518665901044,-0.36696951048056903,-0.7155300534887807,10.496529840903502,0.13000106811523438,0.4644132346880774,-0.07049980163573721,-0.5475286319977428,0.4065290287262684,-0.30901421681673824,0.1680146135452638,0.4318529293212876,11.999893188477273,-59.20076347326412,0.2385144151810027,12,0.21500015258788707,-0.32499980926514027,-0.6625003814697301,-0.5100002288818395,0.7299995422363246,3,0.030916839905636984,-1.2353020375191155,18.770000457763672,1.160003662109375,18.76000022888184,1.0000000000000373,18.940000534057614,0.030916839905636984
9556,2010-12-31,18.600000381469727,18.84000015258789,18.59000015258789,18.75,2110400.0,-0.008528776410449357,-1.941175150624376,4.999872846335387,43.33334392970769,65.7608884989873,0.4045708020742076,0.20465912773590134,-0.21349357380743683,-0.5381773557619738,10.681328759075981,0.25,0.410986439167111,-0.23799962997436452,-0.6940972188022343,0.21809795885350525,-0.46604842438829763,-0.009950835560431415,0.5623416330175814,1.8518976387686983,-63.90680483955912,0.2280487944139346,12,0.31999969482421875,-0.16499996185302734,-0.5100002288818359,-0.2800006866455078,0.6999988555908203,4,0.048387075272691815,-2.7142312198577696,18.76000022888184,-1.2353020375191155,18.770000457763672,1.160003662109375,18.76000022888184,0.048387075272691815
9557,2011-01-03,18.76000022888184,18.920000076293945,18.65999984741211,18.700000762939453,3289400.0,0.008602142157562165,-2.7142545741883626,-0.39999745686204574,44.71548749757702,61.582558928387726,0.21549982785096233,0.0586947678723817,-0.3744240510724097,-0.6765243500619995,10.414079336598938,0.31999969482421875,0.38147530119928774,-0.08499975204467347,-0.5311998807524496,0.3612003766631027,-0.30809981639855977,0.13810031230921282,0.3565544366535143,41.46344867369526,-20.36952119403056,0.22310006435388727,1,0.15999984741210582,-0.32499980926514027,-0.6700000762939489,-0.44000053405762074,0.32999992370605113,0,0.0506395972281628,-1.941175150624376,18.600000381469727,-2.7142312198577696,18.76000022888184,-1.2353020375191155,18.770000457763672,0.0506395972281628
9558,2011-01-04,18.799999237060547,18.88999938964844,18.61000061035156,18.8700008392334,3335400.0,0.002132143267094877,4.0909469230633855,-1.1667037543312404,44.71540176840744,57.69017537154512,0.1365606890331037,0.033818652301849994,-0.41942143547219146,-0.6977712058742682,10.013444187485542,0.2799987792968821,0.31899283659396716,-0.053500747680665484,-0.4887995195027308,0.38179802414139985,-0.2711501335916999,0.16414863823036896,0.2744310674390107,63.63610091610554,4.761446986941337,0.21764938591103297,1,0.1100006103515625,-0.36499881744384766,-0.7099990844726562,-0.4799995422363281,0.48000144958496094,1,0.04361710826862053,-2.7142545741883626,18.76000022888184,-1.941175150624376,18.600000381469727,-2.7142312198577696,18.76000022888184,0.04361710826862053
9559,2011-01-05,18.75,18.920000076293945,18.700000762939453,18.799999237060547,2773500.0,-0.002659533994128216,-1.933368937717759,0.7142584670717419,46.610168121695594,54.47402365419452,0.13840811017497856,0.11657261330122282,-0.3760717241056355,-0.632153950801758,10.388149875495266,0.2199993133544922,0.24242483945069182,-0.12049999237060405,-0.5066534165849212,0.26565343184371315,-0.31357670447776087,0.07257671973655277,0.2856758923466245,48.48481345548074,-9.084252924924478,0.19307671210715857,1,0.14500045776367188,-0.23999977111816406,-0.7325000762939453,-0.43000030517578125,0.5200004577636719,2,0.035199991861979196,4.0909469230633855,18.799999237060547,-2.7142545741883626,18.76000022888184,-1.941175150624376,18.600000381469727,0.035199991861979196
9560,2011-01-06,18.709999084472656,18.729999542236328,18.5,18.649999618530273,6353400.0,-0.002133382161458308,3.5999732972210037,-1.2000076295109483,35.57685430226694,50.37145411758349,0.12404348590185421,0.1808076863857515,-0.33074947766853313,-0.5772477335436506,11.131277636832438,0.25,0.15682950735658352,-0.17000083923339915,-0.5281831986018162,0.18818152013501788,-0.34909201891760944,0.00909034045081114,0.29002274869326783,49.999772934727815,-2.6751502143925308,0.179091179684209,1,0.10500049591064453,-0.054999351501464844,-0.6799988746643066,-0.3899993896484375,0.6200008392333949,3,0.034206377782679986,-1.933368937717759,18.75,4.0909469230633855,18.799999237060547,-2.7142545741883626,18.76000022888184,0.034206377782679986
9561,2011-01-07,18.90999984741211,18.93000030517578,18.56999969482422,18.76000022888184,6316100.0,0.010689512171351945,2.7894694574110326,2.5000158947133593,42.241365135635434,48.28794383384063,-0.12868135020400473,0.001353615854281287,-0.5220280092740666,-0.7600708581096782,11.358389076145354,0.3600006103515625,0.08449520582233205,0.01699991226196218,-0.3245196675923836,0.35851949211630796,-0.15375987766521249,0.18775970218913685,0.040019802437221585,95.34873405368961,46.65001569578927,0.17075978992717322,1,-0.15999984741210938,-0.22499942779541016,-0.8399996757507324,-0.5900001525878906,0.5499992370605469,4,0.030671598539723455,3.5999732972210037,18.709999084472656,-1.933368937717759,18.75,4.0909469230633855,18.799999237060547,0.030671598539723455
9562,2011-01-10,18.739999771118164,19.01000022888184,18.649999618530273,19.01000022888184,6090500.0,-0.008989956513257735,1.6666666666666228,-1.8000076294140002,34.37502328305152,45.13253211806074,0.011136214878000317,0.17895352127695574,-0.35187127927515505,-0.5705138528887375,11.174892336785001,0.36000061035156605,0.01951597250966941,-0.15200014114379812,-0.4952721182220614,0.19127183593446517,-0.323636129682928,0.01963584739533175,-0.23999977111816406,47.05875753121846,2.589710825338514,0.17163598853913128,1,0.015000343322753906,0.020000457763671875,-0.6174993515014648,-0.4200000762939453,0.8500003814697266,0,0.029882575922196564,2.7894694574110326,18.90999984741211,3.5999732972210037,18.709999084472656,-1.933368937717759,18.75,0.029882575922196564
9563,2011-01-11,18.739999771118164,19.030000686645508,18.709999084472656,19.030000686645508,3117500.0,0.0,1.206900634026992,1.074075643905664,33.85827954211615,42.24539471858863,0.008941040707512116,0.1761721787274695,-0.34752043153345724,-0.5491616876483576,10.573697951927397,0.32000160217285156,-0.042681438425852036,-0.14450016021728374,-0.49444583576476475,0.20544551533019728,-0.31947299799102424,0.030472677556456773,-0.22979976654052692,45.282917016046895,5.309492415870814,0.17497283777374023,1,0.025000572204589844,0.020000457763671875,-0.5849995613098145,-0.4200000762939453,0.7900009155273438,1,0.018676648118701733,1.6666666666666228,18.739999771118164,2.7894694574110326,18.90999984741211,3.5999732972210037,18.709999084472656,0.018676648118701733
9564,2011-01-12,18.86000061035156,18.940000534057614,18.76000022888184,18.82999992370605,1932200.0,0.006403460015956819,-1.1176496987513416,-0.1034503170134961,39.85512454424042,40.586783124966466,-0.10834426379762618,0.05339588620505609,-0.45685062186650427,-0.6468957912166466,9.756292358312171,0.20000076293944957,-0.07497678346959802,-0.020999336242677913,-0.37042874182558094,0.3284300693402251,-0.19571403903412943,0.1537153665487736,-0.3290085784912087,67.92455546238682,31.6504231176239,0.17471470279145063,1,-0.09500026702880504,-0.10000038146972301,-0.6975007057189906,-0.5400009155273402,0.7600002288818395,2,0.022269356452906175,1.206900634026992,18.739999771118164,1.6666666666666228,18.739999771118164,2.7894694574110326,18.90999984741211,0.022269356452906175
9565,2011-01-13,18.940000534057614,18.979999542236328,18.76000022888184,18.88999938964844,1505300.0,0.004241777365698862,2.384626670774774,1.6666666666664298,42.36113778601922,40.47876022011219,-0.17894386337069434,-0.018910055836872885,-0.5376031159455188,-0.7085681845986151,9.492834537856517,0.21999931335448863,-0.09567318247866297,0.05350055694579581,-0.29601169879328637,0.403012812684878,-0.1212555709237435,0.22825668481533512,-0.38904815600585607,80.43479162261038,47.11457477742847,0.174756127869541,1,-0.17500019073485973,-0.1800003051757777,-0.7625002861022914,-0.6200008392333949,0.4399986267089879,3,0.017423437930355723,-1.1176496987513416,18.86000061035156,1.206900634026992,18.739999771118164,1.6666666666666228,18.739999771118164,0.017423437930355723
9566,2011-01-14,19.0,19.09000015258789,18.8700008392334,18.899999618530273,1841600.0,0.003167870340578638,-1.7500268224354771,1.999961853900723,52.34372788110088,41.32634248494818,-0.19694756215828235,-0.0840040590473663,-0.5860677983232137,-0.7524195780428329,9.229453247092001,0.2199993133544922,-0.10970163372492436,0.11400003433227468,-0.2347961882180769,0.46279625688262627,-0.06039807694290289,0.28839814560745225,-0.42988568960449314,79.5454446934591,40.27503638114952,0.17439811127517607,1,-0.2049999237060547,-0.1549997329711914,-0.8224997520446777,-0.6800003051757812,0.35000038146972656,4,0.017368417037160633,2.384626670774774,18.940000534057614,-1.1176496987513416,18.86000061035156,1.206900634026992,18.739999771118164,0.017368417037160633
9567,2011-01-18,19.13999938964844,19.15999984741211,19.0,19.040000915527344,1329900.0,0.007368388928865377,1.2857220708446866,0.9999809265864666,65.32254963337368,43.61602558105554,-0.30997237087297336,-0.23195818845251281,-0.7245957733908028,-0.8752928671506943,8.847896035651928,0.15999984741210938,-0.11047300682761474,0.2514994621276898,-0.10410349743739644,0.6071024216927761,0.07369798234514846,0.42930094191023116,-0.5386919287213914,95.5554613656601,49.897371245016856,0.17780147978254224,1,-0.30999946594238637,-0.26499938964844105,-0.9624991416931188,-0.8199996948242223,-0.07999992370605469,1,0.01671889785938463,-1.7500268224354771,19.0,2.384626670774774,18.940000534057614,-1.1176496987513416,18.86000061035156,0.01671889785938463
9568,2011-01-19,19.0,19.25,18.86000061035156,19.239999771118164,5605800.0,-0.007314492900358016,1.9999926640502053,-2.400034332799182,58.394150421705326,44.92535694772329,-0.15490979826568818,-0.10855041110533392,-0.5766619566449158,-0.7183285736020828,7.831870117605917,0.38999938964844105,-0.08394536158505872,0.11850004196167063,-0.2214238669546802,0.45842395087802146,-0.05146191249650656,0.2884619964198478,-0.3539971481541464,48.979568004795254,-0.7509436358959363,0.16996195445817577,1,-0.125,-0.125,-0.7650003433227539,-0.6800003051757812,0.12999916076660156,2,0.03105263960988891,1.2857220708446866,19.13999938964844,-1.7500268224354771,19.0,2.384626670774774,18.940000534057614,0.03105263960988891
9569,2011-01-20,19.1200008392334,19.25,19.0,19.0,2983400.0,0.006315833643863122,-3.1666375268219027,-0.5000039736467746,62.162186543908774,47.87928275235015,-0.2423972184163503,-0.2433927915409555,-0.682979455158236,-0.8251249666020897,6.706608945244108,0.25,-0.06590325304980382,0.24000082015991353,-0.09516602269527041,0.5751676630150975,0.07241739873231978,0.4075842415875073,-0.41359827257213055,73.46954663469566,18.182884518159696,0.16758342142759247,1,-0.21000099182128906,-0.24500083923339844,-0.7325015068054199,-0.8000011444091797,0.13999938964844105,3,0.021443505722594347,1.9999926640502053,19.0,1.2857220708446866,19.13999938964844,-1.7500268224354771,19.0,0.021443505722594347
9570,2011-01-21,19.1299991607666,19.290000915527344,19.100000381469727,19.18000030517578,2895000.0,0.0005229247434281881,-2.454595897418113,-0.4166732893586585,69.92479585602784,50.95521949906042,-0.20847677228900707,-0.2679148523452355,-0.6740604578906932,-0.8164574901436268,5.581042690111363,0.1900005340576172,-0.04875457753109913,0.2504991531372056,-0.08306051801126912,0.5840588242856803,0.08371931756297002,0.4172789887114412,-0.3692368507714612,62.790315998651856,0.7137603766298852,0.16677983557423665,1,-0.15999889373779297,-0.2349987030029297,-0.6924986839294434,-0.8099994659423828,-0.009998321533203125,4,0.025614307368697187,-3.1666375268219027,19.1200008392334,1.9999926640502053,19.0,1.2857220708446866,19.13999938964844,0.025614307368697187
9571,2011-01-24,19.3799991607666,19.40999984741211,19.1299991607666,19.170000076293945,2348900.0,0.013068479402378763,1.0740756439056782,-4.199885561701316,71.83097645630268,55.1169920738661,-0.43001708385702386,-0.5276403790439268,-0.8966900206572817,-1.0472661510179435,4.957820446158271,0.2800006866455078,-0.02243640605306041,0.48949918746948384,0.10619114457300327,0.8728072303659644,0.29784516602124356,0.6811532089177241,-0.5557282181075962,94.54532213429144,28.627805668007326,0.19165402144823954,1,-0.31999969482421875,-0.4249992370605469,-0.904998779296875,-1.0599994659423828,-0.17999839782714844,0,0.0,-2.454595897418113,19.1299991607666,-3.1666375268219027,19.1200008392334,1.9999926640502053,19.0,0.0
9572,2011-01-25,19.540000915527344,19.549999237060547,19.25,19.36000061035156,3874700.0,0.008256024854978117,2.0000381475547417,0.857148047229808,74.02601423822512,59.5800737067671,-0.519204639527274,-0.6749941580135825,-1.027220171280753,-1.1923801629914053,4.944318042129991,0.2999992370605469,0.028496164213073882,0.619500923156739,0.1384286208192016,1.1005732254942764,0.3789647719879703,0.8600370743255077,-0.633727926202905,98.5509650097579,31.008731818523017,0.24053615116876892,1,-0.38500118255615234,-0.5150012969970703,-1.0650005340576172,-1.220001220703125,-0.13000106811523438,1,-0.009723670683486785,1.0740756439056782,19.3799991607666,-2.454595897418113,19.1299991607666,-3.1666375268219027,19.1200008392334,-0.009723670683486785
9573,2011-01-26,19.520000457763672,19.6299991607666,19.46999931335449,19.540000915527344,2101300.0,-0.0010235648324754543,-1.6666030898339659,-0.11111346585851517,75.49666782875812,63.540245182824634,-0.421221420543759,-0.6272989806765494,-0.9738266848152293,-1.1568184202541865,5.827920670360063,0.15999984741211293,0.060642604088986474,0.5615004539489732,0.017817927218093388,1.105182980679853,0.2896591905835315,0.8333417173144149,-0.5107312688014574,82.53986515329956,12.067040691189192,0.2718412633654401,1,-0.3250007629394531,-0.4550008773803711,-1.015000343322754,-1.1900005340576172,-0.35000038146972656,2,-0.023565624028370813,2.0000381475547417,19.540000915527344,1.0740756439056782,19.3799991607666,-2.454595897418113,19.1299991607666,-0.023565624028370813
9574,2011-01-27,19.6299991607666,19.780000686645508,19.520000457763672,19.530000686645508,3547600.0,0.00563517932496671,-3.3333757192357822,-4.999809269502194,79.11392787083132,67.62388852558153,-0.458752126025729,-0.705749403729584,-1.0529789619408092,-1.2502985752663953,6.877470112952841,0.26000022888183594,0.12642466121607754,0.6284992218017571,0.015919701316246204,1.241078742287268,0.32220946155900165,0.9347889820445126,-0.5089985768795984,77.94096197646108,4.676911101600481,0.30628976024275517,1,-0.3099985122680664,-0.48999881744384766,-1.0549993515014648,-1.2299995422363281,-0.4699993133544922,3,-0.025471218613158264,-1.6666030898339659,19.520000457763672,2.0000381475547417,19.540000915527344,1.0740756439056782,19.3799991607666,-0.025471218613158264
9575,2011-01-28,19.34000015258789,19.729999542236328,19.31999969482422,19.63999938964844,2540000.0,-0.014773256269838053,-1.411762725936564,-3.0000381475547773,62.87427474987432,68.79394928877858,-0.11850866240593305,-0.3900693896917673,-0.7264854883524166,-0.9443415987695616,7.621832113990687,0.4099998474121094,0.19179564507167157,0.30950021743774414,-0.3098194800299545,0.9288199149054428,-0.00015963129610341298,0.6191600661715917,-0.08719954814918651,32.30776905290092,-36.58625541621515,0.30965984873384894,1,-0.01999950408935547,-0.19999980926513672,-0.7125000953674316,-0.9300003051757812,0.26000022888183594,4,-0.004136500676053312,-3.3333757192357822,19.6299991607666,-1.6666030898339659,19.520000457763672,2.0000381475547417,19.540000915527344,-0.004136500676053312
9576,2011-01-31,19.5,19.57999992370605,19.40999984741211,19.520000457763672,2912600.0,0.008273001352107068,1.4285831062671024,0.06666836209198451,72.89160156586614,69.6349550590555,-0.22364328111898502,-0.5050822246171833,-0.8499582525573608,-1.0839379914967964,7.854781924078372,0.2399997711181605,0.24950120939831066,0.42450008392334126,-0.1939011988333661,1.0429013666800486,0.11529944254498758,0.733700725301695,-0.18000030517578125,47.16975020962814,-23.47478534914338,0.30920064137835374,1,-0.17999935150146484,-0.3599996566772461,-0.8324999809265137,-1.0900001525878906,0.20999908447265625,0,-0.019487136449569342,-1.411762725936564,19.34000015258789,-3.3333757192357822,19.6299991607666,-1.6666030898339659,19.520000457763672,-0.019487136449569342
9577,2011-02-01,19.709999084472656,19.770000457763672,19.549999237060547,19.63999938964844,4069000.0,0.010769183819110628,1.315772566655959,-3.4999046347509193,75.93585178551567,71.58403298836777,-0.38474503610001065,-0.674861069060249,-1.0250726741416507,-1.2741810628849564,8.65201932714469,0.2700004577636719,0.30794994327652603,0.5869992256164558,-0.07384870604981586,1.2478471572827274,0.2565752597833182,0.9174231914495934,-0.3899993896484375,84.78229320860959,10.47818952122033,0.33042396583313643,2,-0.31999874114990234,-0.5699987411499023,-1.0049986839294434,-1.2999992370605469,-0.45999908447265625,1,-0.025875106302514994,1.4285831062671024,19.5,-1.411762725936564,19.34000015258789,-3.3333757192357822,19.6299991607666,-0.025875106302514994
9578,2011-02-02,19.6200008392334,19.739999771118164,19.549999237060547,19.700000762939453,3161000.0,-0.004566121228800957,1.3750372533826072,-1.1428610354224014,70.6522426445054,72.52737255510073,-0.2207668533437115,-0.5483971325883914,-0.8966477297205984,-1.1655479487290847,9.305877746046287,0.1900005340576172,0.347368552599562,0.4560009002685561,-0.22199621013956872,1.133998010676681,0.11700234506449192,0.7949994554726203,-0.21000099182128906,65.21749947133385,-9.484880818326317,0.338998555204063,2,-0.18000030517578125,-0.48000049591064453,-0.9150004386901855,-1.210000991821289,-0.3900012969970703,2,-0.010703414008084944,1.315772566655959,19.709999084472656,1.4285831062671024,19.5,-1.411762725936564,19.34000015258789,-0.010703414008084944
9579,2011-02-03,19.40999984741211,19.479999542236328,19.170000076293945,19.479999542236328,3092500.0,-0.010703414008084944,7.85716621253406,0.8749970197649191,61.92894383958873,71.63894455327417,0.03877403855705808,-0.3018936239275689,-0.655993215521292,-0.9406584651451588,9.511030002601734,0.4500007629394531,0.3545611873049168,0.21299991607666158,-0.44407821013496473,0.8700780422882879,-0.11553914702915336,0.5415389791824765,0.37000083923339844,39.999936421752665,-32.57376383448583,0.328539063105814,2,0.04500007629394531,-0.26999950408935547,-0.7049994468688965,-1.0,-0.2800006866455078,3,-0.012364748738015185,1.3750372533826072,19.6200008392334,1.315772566655959,19.709999084472656,1.4285831062671024,19.5,-0.012364748738015185
9580,2011-02-04,19.350000381469727,19.489999771118164,19.239999771118164,19.459999084472656,2245800.0,-0.003091162617931853,1.941175150624376,1.57141689373297,58.88327871074553,70.20031147043449,0.14892341596048198,-0.20183673306271288,-0.560569741142551,-0.8666069206109555,9.0068992473064,0.25,0.3828529173953221,0.12100038528442525,-0.4974151850293431,0.7394159555981936,-0.1882073998724607,0.4302081704413112,0.41780029296874943,30.00003178912367,-39.96954485772223,0.3092077851568844,2,0.125,-0.21000003814697266,-0.6449999809265137,-0.9400005340576172,-0.470001220703125,4,-0.009819148853328685,7.85716621253406,19.40999984741211,1.3750372533826072,19.6200008392334,1.315772566655959,19.709999084472656,-0.009819148853328685
9581,2011-02-07,19.489999771118164,19.5,19.36000061035156,19.3799991607666,1283300.0,0.007235110433512215,1.1538190674609543,-1.0000173397374763,58.88327871074545,68.51778530071451,0.0292438401716133,-0.3121606977025202,-0.666978853587036,-0.9925555029652458,9.323527826116726,0.14999961853027344,0.4008394784805631,0.23199977874755717,-0.37776625501219385,0.8417658125073082,-0.07288323813232012,0.5368827956274345,0.2658448913574212,53.33324856233688,-12.846350285119314,0.3048830168798759,2,-0.0149993896484375,-0.34999942779541016,-0.7849993705749512,-1.0799999237060547,-0.8899993896484375,0,0.005643951341373077,1.941175150624376,19.350000381469727,7.85716621253406,19.40999984741211,1.3750372533826072,19.6200008392334,0.005643951341373077
9582,2011-02-08,19.299999237060547,19.56999969482422,19.290000915527344,19.530000686645508,3362200.0,-0.009748616536115917,-1.2400073242746297,-2.0909106672215287,57.42573603006439,66.50990398974855,0.20296373594737815,-0.08227351415843742,-0.44103472879404393,-0.7878696683709343,9.981476350854498,0.279998779296875,0.40556656863261864,0.013999271392822976,-0.5449243488288289,0.5729228916144748,-0.26546253871800474,0.2934610815036507,0.4441285336914049,22.806882520646223,-43.666846943458594,0.27946181011082605,2,0.1750011444091797,-0.15999889373779297,-0.6224989891052246,-0.8899993896484375,-0.5799999237060582,1,0.02124351624972154,1.1538190674609543,19.489999771118164,1.941175150624376,19.350000381469727,7.85716621253406,19.40999984741211,0.02124351624972154
9583,2011-02-09,19.09000015258789,19.21999931335449,18.700000762939453,19.11000061035156,8824600.0,-0.01088078200901732,3.3333598245224625,0.08695796395961536,49.289081532571906,63.19603217438639,0.3861618241446614,0.1636832885498336,-0.19775834208657628,-0.5620219081911983,10.94102116299665,0.5999984741210938,0.3814388228127328,-0.21349983215332102,-0.7198913727465346,0.29289170843989254,-0.4666956024499278,0.03969593814328576,0.6426450642749018,44.82757108719005,-19.90360937071563,0.25319577029660667,2,0.14500045776367188,0.05000019073486328,-0.41249990463256836,-0.6800003051757812,-0.18000030517578125,2,0.008381343432855903,-1.2400073242746297,19.299999237060547,1.1538190674609543,19.489999771118164,1.941175150624376,19.350000381469727,0.008381343432855903
9584,2011-02-10,19.280000686645508,19.31999969482422,18.899999618530273,18.96999931335449,3075500.0,0.009952882794076912,1.153849915880903,-15.499713904256222,53.27514663281744,62.1294623836023,0.15789754695419944,0.007126829821793024,-0.35352190326803523,-0.7400175065375798,11.812764196902814,0.4200000762939453,0.3406360395315424,-0.04449930191039897,-0.506325056827702,0.4173264530069041,-0.2754121793690487,0.18641357554825078,0.4113387520603524,66.66673974524807,1.6202386407969556,0.23091287745865105,2,-0.04500007629394531,-0.1400003433227539,-0.6075005531311035,-0.8700008392333984,-0.020000457763668322,3,-0.0025934202608101087,3.3333598245224625,19.09000015258789,-1.2400073242746297,19.299999237060547,1.1538190674609543,19.489999771118164,-0.0025934202608101087
9585,2011-02-11,19.270000457763672,19.32999992370605,19.170000076293945,19.239999771118164,2256800.0,-0.0005186840521620439,1.1333367241840242,0.09677597981910921,47.31710131011761,59.28785124407468,0.17536567904269162,0.04544755862534444,-0.3164321065142772,-0.713956829128616,12.550841062538549,0.15999984741210582,0.296659415617885,-0.07099952697753764,-0.49718944101099893,0.35519038705592365,-0.28409448399427006,0.14209543003919478,0.38168543391153165,65.51728673842983,4.028600046998655,0.2130949570167309,2,-0.034999847412109375,-0.13000011444091797,-0.567500114440918,-0.8600006103515625,-0.020000457763671875,4,-0.007265246168723594,1.153849915880903,19.280000686645508,3.3333598245224625,19.09000015258789,-1.2400073242746297,19.299999237060547,-0.007265246168723594
9586,2011-02-14,19.32999992370605,19.3700008392334,19.170000076293945,19.26000022888184,1922300.0,0.003113620369334491,1.6666497126290627,2.3332697565004943,44.61534549018485,55.80779498903792,0.09914153126290515,0.012056621916901378,-0.35582343251622817,-0.7607370207992012,12.824472898677536,0.20000076293945312,0.23322677029263872,-0.027500057220461116,-0.4225149850344039,0.36751487059348165,-0.22500752112743427,0.17000740668651204,0.2836185628197221,72.41378554359463,14.968261465712558,0.19750746390697138,2,-0.10999965667724254,-0.15499973297118785,-0.595000267028805,-0.9200000762939418,-0.129999160766598,0,-0.023279915401736462,1.1333367241840242,19.270000457763672,1.153849915880903,19.280000686645508,3.3333598245224625,19.09000015258789,-0.023279915401736462
9587,2011-02-15,19.459999084472656,19.479999542236328,19.229999542236328,19.270000457763672,2263100.0,0.006725254075514719,1.1739173701756422,2.714277929155589,48.5436515652343,53.35128486911891,-0.07828163409133992,-0.09775153647496992,-0.4687594055800126,-0.8718366009430838,12.68413140742174,0.25,0.22303658129304438,0.08649911880493022,-0.2971823105818743,0.4701805481917347,-0.10534159588847203,0.27833983349833247,0.11707469310966445,97.43583473531828,41.38149192321474,0.19184071469340178,2,-0.3249988555908203,-0.24499893188476562,-0.7424988746643066,-1.0499992370605469,-0.3599987030029297,1,-0.04419315228483911,1.6666497126290627,19.32999992370605,1.1333367241840242,19.270000457763672,1.153849915880903,19.280000686645508,-0.04419315228483911
9588,2011-02-16,19.59000015258789,19.59000015258789,19.420000076293945,19.540000915527344,1956200.0,0.006680425191744499,5.800106813153277,0.2631557813158793,49.03848358164063,51.91901150712467,-0.2380157290633278,-0.1910817958442408,-0.58015718135659,-0.9875787744350433,13.04215071305695,0.1700000762939453,0.18285482223551242,0.18700017929077006,-0.1652017466573703,0.5392021052389104,0.010899216316698102,0.363101142264842,-0.8899993896484375,100.0,44.7844532507621,0.17610096297407105,2,-0.44499969482421875,-0.34999942779541016,-0.8324999809265137,-1.1800003051757812,-0.46000099182128906,2,-0.044410455970235074,1.1739173701756422,19.459999084472656,1.6666497126290627,19.32999992370605,1.1333367241840242,19.270000457763672,-0.044410455970235074
9589,2011-02-17,19.530000686645508,19.57999992370605,19.290000915527344,19.489999771118164,4838700.0,-0.0030627598506912657,3.1428610354225026,0.8000305180437934,55.13515909894622,51.502553772480304,-0.1779135520997457,-0.10413005857200375,-0.49477574201787533,-0.9127262034682317,13.583463483850139,0.2999992370605469,0.1092783611020991,0.10650072097778462,-0.22336531614186583,0.4363667580974351,-0.058432297582040604,0.27143373953760985,-0.8121999359130854,85.71441546586982,26.461012259689497,0.16493301855982515,2,-0.38500022888183594,-0.28999996185302734,-0.7675004005432129,-1.1200008392333984,-0.22000122070312145,3,-0.03174607360138759,5.800106813153277,19.59000015258789,1.1739173701756422,19.459999084472656,1.6666497126290627,19.32999992370605,-0.03174607360138759
9590,2011-02-18,19.6200008392334,19.670000076293945,19.450000762939453,19.559999465942386,2593500.0,0.004608302581854629,1.7499940395298381,1.4999999999999112,53.370816014470165,50.8900579173386,-0.2520971372886578,-0.16394377640536817,-0.5613709812632628,-0.9873587880209911,13.85768143629883,0.2199993133544922,0.05358184258026455,0.17200078964233256,-0.13828597083421101,0.48228755011887614,0.016857409404060775,0.32714416988060435,-0.8847561004638678,90.00015258789062,28.011272836900034,0.155143380238272,2,-0.4350004196166992,-0.38000011444091797,-0.8575005531311035,-1.210000991821289,-0.1700000762939453,4,-0.018348654177000823,3.1428610354225026,19.530000686645508,5.800106813153277,19.59000015258789,1.1739173701756422,19.459999084472656,-0.018348654177000823
9591,2011-02-22,19.3799991607666,19.56999969482422,19.280000686645508,19.479999542236328,2574300.0,-0.012232500927669365,1.0714164072451822,-1.6666348782504643,40.883977318351334,49.05208472714826,-0.032787976476559066,0.08016816559775108,-0.30446157400246676,-0.735304840918932,13.854016484555103,0.3400001525878906,0.023398494643881662,-0.06800088882446431,-0.3782876493010079,0.24228587165207927,-0.2231442690627361,0.08714249141380748,-0.6073642084960937,34.090781014968336,-23.981546123059395,0.155143380238272,2,-0.19499874114990234,-0.1399984359741211,-0.6174988746643066,-0.9699993133544922,0.40000152587890625,1,-0.006707903322812125,1.7499940395298381,19.6200008392334,3.1428610354225026,19.530000686645508,5.800106813153277,19.59000015258789,-0.006707903322812125
9592,2011-02-23,19.350000381469727,19.530000686645508,19.239999771118164,19.32999992370605,2953400.0,-0.0015479246953532533,-1.899998092658643,-0.2000038146827493,42.285701206752236,48.27393135761275,0.005642748395878527,0.10034761564848793,-0.2611012446043226,-0.6912301614796093,13.36364662227304,0.29000091552734375,0.003332172245336551,-0.08849964141845845,-0.398560642437058,0.22156135960014112,-0.24353014192775646,0.06653085909083956,-0.5414708242382815,25.58151913557247,-30.282165709634576,0.15503050050929928,2,-0.06500053405761719,-0.1099996566772461,-0.5300002098083496,-0.9400005340576172,0.2899990081787145,2,-0.007751918117475554,1.0714164072451822,19.3799991607666,1.7499940395298381,19.6200008392334,3.1428610354225026,19.530000686645508,-0.007751918117475554
9593,2011-02-24,19.059999465942386,19.59000015258789,18.96999931335449,19.459999084472656,4057300.0,-0.014987127121974364,-1.1379342096176284,-19.999523173751754,40.43714764859349,46.847487026032304,0.3251315943285178,0.37325648423072977,0.034975968579356476,-0.39189019713936446,12.852664553251646,0.620000839233402,-0.036167480523623396,-0.3555005073547335,-0.7057470282885348,-0.005253986420932222,-0.5306237678216341,-0.18037724688783285,-0.2170110879484426,12.857150642231781,-43.15374317190807,0.17512326046690066,2,0.2600002288818324,0.1800012588500941,-0.20749950408935902,-0.649999618530277,0.6400012969970668,3,0.0020986839794416845,-1.899998092658643,19.350000381469727,1.0714164072451822,19.3799991607666,1.7499940395298381,19.6200008392334,0.0020986839794416845
9594,2011-02-25,19.1299991607666,19.350000381469727,18.81999969482422,19.07999992370605,2817900.0,0.003672596893262936,1.1632606986321632,-0.12499821185896143,44.02170645492332,46.481332042121835,0.2588359085979093,0.27813768021988494,-0.02929829228274272,-0.45284736218115285,11.958620440215626,0.5300006866455078,-0.05881728101782713,-0.26050081253051616,-0.6175930999695325,0.09659147490850017,-0.4390469562500243,-0.08195466881100799,0.5400009155273438,36.470509037462556,-21.887476019155194,0.17854614371950867,2,0.11500072479248047,0.1100015640258789,-0.25499916076660156,-0.7199993133544922,0.5100002288818395,4,0.0,-1.1379342096176284,19.059999465942386,-1.899998092658643,19.350000381469727,1.0714164072451822,19.3799991607666,0.0
9595,2011-02-28,19.26000022888184,19.43000030517578,19.18000030517578,19.190000534057614,3306900.0,0.006795665123804806,-4.555546136565931,1.4000152590219392,43.71586578949571,46.38138985315637,0.14222344507156848,0.14950090776397218,-0.14872145221312394,-0.5774289312476704,11.93082242638428,0.3000011444091797,-0.04160443433222483,-0.12649974822997834,-0.487741972059208,0.23474247559925132,-0.30712086014459317,0.05412136368463649,0.3929998397827106,57.14289252963866,-1.7742378920119748,0.18062111191461563,2,-0.015000343322757459,-0.01999950408935902,-0.3675003051757848,-0.8500003814697301,0.15999984741210582,0,0.002596014354432352,1.1632606986321632,19.1299991607666,-1.1379342096176284,19.059999465942386,-1.899998092658643,19.350000381469727,0.002596014354432352
9596,2011-03-01,19.1200008392334,19.40999984741211,19.030000686645508,19.31999969482422,4293100.0,-0.007268919417690367,1.0,-2.857138964577367,44.943867180007565,45.9814138103534,0.2785995382737454,0.2735996358721806,-0.005355701603065199,-0.43356748805590684,12.04245906653404,0.37999916076660156,-0.05218926550746161,-0.24749917984008718,-0.6232861582709006,0.12828779859072625,-0.4353926690554957,-0.05960569062467869,0.5163392219543468,38.96116442326271,-23.510622011565296,0.18789348921540733,3,0.1249990463256836,0.11999988555908203,-0.1875004768371582,-0.6900005340576172,0.5099983215332031,1,0.01725940947810578,-4.555546136565931,19.26000022888184,1.1632606986321632,19.1299991607666,-1.1379342096176284,19.059999465942386,0.01725940947810578
9597,2011-03-02,19.200000762939453,19.239999771118164,19.049999237060547,19.059999465942386,2088200.0,0.0041840962444885665,-1.374980628702898,-0.7000104904774896,53.33334874623731,46.458621050864146,0.17638959988277492,0.16172458794609668,-0.08356928240229422,-0.510478324914267,11.508902980375321,0.1900005340576172,-0.04389643493231432,-0.14199934005737447,-0.48795972084624495,0.203961040731496,-0.3149795304518115,0.03098085033706255,0.420012490921021,49.35075872797262,-14.718689727423751,0.17298019039443538,3,0.044999122619628906,0.039999961853027344,-0.19250106811523438,-0.7100009918212891,0.379999160766598,2,0.030208328159319286,1.0,19.1200008392334,-4.555546136565931,19.26000022888184,1.1632606986321632,19.1299991607666,0.030208328159319286
9598,2011-03-03,19.40999984741211,19.46999931335449,19.25,19.290000915527344,2675700.0,0.010937451881668947,-1.1999847412691094,0.857127287094203,53.89219026429912,46.32051340257002,-0.0690935975711433,-0.06831653546279881,-0.29091685719744476,-0.7186905684470339,10.596625385527336,0.2699985504150355,-0.028020120518750247,0.07849979400634766,-0.2438779883589497,0.400877576371645,-0.0826890971763028,0.2396886851889981,0.19401313526763886,90.76930751466507,25.911883659789098,0.16118889118264917,3,-0.16499996185302734,-0.1699991226196289,-0.32000017166137695,-0.8500003814697266,-0.14999961853026988,3,0.011849538590645414,-1.374980628702898,19.200000762939453,1.0,19.1200008392334,-4.555546136565931,19.26000022888184,0.011849538590645414
9599,2011-03-04,19.170000076293945,19.43000030517578,19.07999992370605,19.350000381469727,2445200.0,-0.012364748738015185,1.058824849375645,-1.5000158947134183,47.36841048560102,45.65357945491789,0.12792219260176907,0.1610376382459151,-0.0513221129147432,-0.47955877366731414,11.55922541030364,0.3500003814697301,-0.03715447078015899,-0.14949998855590962,-0.4773944981050846,0.17839452099326536,-0.3134472433304971,0.014447266218677868,0.4183326406286909,31.818142410029477,-31.59444257810073,0.16394725477458771,3,0.034999847412109375,0.07000064849853516,-0.04000043869018555,-0.5700006484985352,-0.2700004577636719,4,0.027647401384255588,-1.1999847412691094,19.40999984741211,-1.374980628702898,19.200000762939453,1.0,19.1200008392334,0.027647401384255588
9600,2011-03-07,19.15999984741211,19.38999938964844,19.06999969482422,19.229999542236328,2374600.0,-0.0005216603464808234,-1.5599975585937784,0.38888653414148266,45.40540429081194,46.15596022963574,0.07354309600043862,0.1645080781567998,-0.041529078587974055,-0.4690564380128244,12.545498558499762,0.3199996948242223,-0.05977380221754913,-0.1500001907348647,-0.48510438019366475,0.18510399872393535,-0.31755228546426295,0.017551903994533546,0.4129662090685571,29.545356025073282,-31.37665136928272,0.1675520947293997,3,0.04500007629394531,0.07500076293945312,0.07000064849853516,-0.4849996566772461,-0.22999954223632812,0,0.025052168374686268,1.058824849375645,19.170000076293945,-1.1999847412691094,19.40999984741211,-1.374980628702898,19.200000762939453,0.025052168374686268
9601,2011-03-08,19.600000381469727,19.6299991607666,19.1200008392334,19.18000030517578,3166900.0,0.022964537451029665,1.125003476954744,-6.000027247956403,53.24076813105593,47.3731898878917,-0.37098103371529234,-0.2812487136337296,-0.47727300763465763,-0.9012010537354129,13.20532420216915,0.5099983215332031,-0.08397535773956832,0.28450031280517507,-0.06628697408554629,0.6352875996958964,0.10910666935981439,0.45989395625053575,-0.7800006866455078,94.82779599259422,36.93313308792922,0.17539364344536112,3,-0.3750009536743164,-0.36499977111816406,-0.36999988555908203,-0.9250001907348633,-0.6400012969970703,1,-0.009183688860840866,-1.5599975585937784,19.15999984741211,1.058824849375645,19.170000076293945,-1.1999847412691094,19.40999984741211,-0.009183688860840866
9602,2011-03-09,19.709999084472656,19.770000457763672,19.51000022888184,19.56999969482422,3011900.0,0.005612178615410857,-1.0000146720073047,0.33333181956485214,52.803714161443736,48.74725283376395,-0.47443564630783897,-0.378354789872958,-0.574556828607129,-1.0061372082321753,13.441388848633965,0.2600002288818324,-0.11004049348008493,0.3739990234374986,-0.018423916234549864,0.766421963109547,0.17778755360147613,0.570210493273521,-0.8737994003295881,91.42838458646003,37.254506897452956,0.19621146983602375,3,-0.41499900817871094,-0.47499847412109375,-0.4799985885620117,-1.034998893737793,-0.6699981689453125,2,-0.004058849691630728,1.125003476954744,19.600000381469727,-1.5599975585937784,19.15999984741211,1.058824849375645,19.170000076293945,-0.004058849691630728
9603,2011-03-10,19.25,19.56999969482422,19.229999542236328,19.56999969482422,2549100.0,-0.023338361534224528,1.125002980235081,-2.285722070844687,44.488173307471484,48.79908248404709,0.017153170399609508,0.09933883559470047,-0.10112310269565228,-0.5446570718925372,13.004220114358702,0.4799995422363281,-0.10282002322345107,-0.09400005340576101,-0.4715489167452489,0.2835488099337269,-0.2827744850755032,0.09477437826398116,-0.376448284912108,25.714301284461666,-23.459083737049543,0.1887744316697439,3,0.15000057220458984,-0.0149993896484375,0.015000343322753906,-0.5499992370605469,0.030000686645507812,3,0.017142853179535233,-1.0000146720073047,19.709999084472656,1.125003476954744,19.600000381469727,-1.5599975585937784,19.15999984741211,0.017142853179535233
9604,2011-03-11,19.229999542236328,19.309999465942386,19.11000061035156,19.149999618530273,2030200.0,-0.0010389848188920858,-1.5000178816236291,-0.25,42.10523470819488,48.620123475013656,0.059039012657230217,0.12163769376734024,-0.06796580394605556,-0.5223188076210477,13.058426003683865,0.19999885559082742,-0.09809164360174094,-0.1115004539489739,-0.49148802351616894,0.26848711561822114,-0.30149423873256964,0.07849333083462184,-0.32058987744140666,22.857096146615007,-20.27821098831319,0.1899937847835972,3,0.17000102996826172,0.005001068115234375,0.06000089645385742,-0.529998779296875,-0.3299999237060547,4,0.001560098146628608,1.125002980235081,19.25,-1.0000146720073047,19.709999084472656,1.125003476954744,19.600000381469727,0.001560098146628608
9605,2011-03-14,19.1299991607666,19.170000076293945,18.8700008392334,19.06999969482422,3853600.0,-0.005200227969329285,3.285663683056089,0.7499940395298381,44.63518856572173,48.58582585120412,0.15495459324780825,0.2219934693434098,0.044623057489495466,-0.4189416621466826,13.366341176977636,0.3599987030029297,-0.06824079423080676,-0.20450077056884908,-0.595045741522533,0.18604420038483482,-0.39977325604569103,-0.009228285092007127,0.6400012969970703,28.88871463721154,-14.754891760548514,0.19527248547684117,3,0.1900014877319336,0.10500144958496094,0.16750097274780273,-0.42999839782714844,-0.08999824523925781,0,-0.012022977121087908,-1.5000178816236291,19.229999542236328,1.125002980235081,19.25,-1.0000146720073047,19.709999084472656,-0.012022977121087908
9606,2011-03-15,18.8799991607666,19.0,18.670000076293945,18.670000076293945,3369300.0,-0.013068479402378652,-2.1428701180744776,3.5000158947134183,40.78428703286775,47.19148566082973,0.41049844696087234,0.4601437849670482,0.3097241252566114,-0.16730370465453603,14.013088051639436,0.45999908447265625,-0.05631711125840866,-0.4320007324218764,-0.872316694131765,0.008315229288012205,-0.6521587132768225,-0.21184275156693033,0.8720013046264654,19.090819240632754,-25.728889464832427,0.22015798085494453,3,0.34000110626220703,0.34000110626220703,0.42750120162963867,-0.17999839782714844,0.5100002288818395,1,0.0026483658173610536,3.285663683056089,19.1299991607666,-1.5000178816236291,19.229999542236328,1.125002980235081,19.25,0.0026483658173610536
9607,2011-03-16,18.600000381469727,18.8700008392334,18.450000762939453,18.809999465942386,3317800.0,-0.01483044447791737,1.545440884080085,-1.0000000000000169,40.944889576402865,45.75289669550792,0.6665294031350157,0.7087480251958311,0.5967236508895546,0.11463755300719214,15.298564063546232,0.42999839782714844,-0.06089344724728818,-0.6689995765686021,-1.2058482467594303,-0.13215090637777394,-0.9374239116640162,-0.400575241473188,1.108720068359375,13.392835855463709,-34.004695615490775,0.26842433509541486,3,0.5100002288818359,0.5100002288818359,0.7074999809265137,0.10000038146972656,0.8299999237060547,2,0.01935476858170282,-2.1428701180744776,18.8799991607666,3.285663683056089,19.1299991607666,-1.5000178816236291,19.229999542236328,0.01935476858170282
9608,2011-03-17,18.71999931335449,18.979999542236328,18.540000915527344,18.979999542236328,3104100.0,0.006451555345359683,2.384601841323405,1.2381017257039015,42.08493383921096,45.16584373479791,0.4898766303235753,0.5483427359550923,0.48397471876780074,-0.00493681368432064,16.929494779123406,0.4399986267089844,-0.0561903809456723,-0.5055006027221722,-1.07295036580458,0.06194916036023557,-0.7892254842633761,-0.22177572118096833,0.9131979552612357,31.395227629094997,-16.66636298265268,0.2837248815412041,3,0.39000129699707387,0.39000129699707387,0.5875010490417516,-0.01999855041503551,0.6000003814697301,3,0.017094103307181863,1.545440884080085,18.600000381469727,-2.1428701180744776,18.8799991607666,3.285663683056089,19.1299991607666,0.017094103307181863
9609,2011-03-18,18.90999984741211,19.09000015258789,18.790000915527344,18.950000762939453,3844900.0,0.01014960155057687,-1.1428610354223434,0.15384953966914655,43.396208760718,44.942599787009705,0.28956766524615674,0.3262381112830681,0.3051933580281485,-0.193882623412982,18.03172017955111,0.370000839233402,-0.07156872430296346,-0.28450002670287944,-0.8496447928280233,0.2806447394222644,-0.5670724097654514,-0.0019276436403075081,0.6522056308630404,63.888822661442646,16.274696449381423,0.2825723830625712,3,0.20000076293945312,0.20000076293945312,0.27750062942504883,-0.20999908447265625,0.03000068664550426,4,0.01956641153987282,2.384601841323405,18.71999931335449,1.545440884080085,18.600000381469727,-2.1428701180744776,18.8799991607666,0.01956641153987282
9610,2011-03-21,19.26000022888184,19.32999992370605,19.059999465942386,19.09000015258789,2067800.0,0.0185087458643014,-1.3478152703027797,-4.249904634751186,52.447544519300976,44.85446383014804,-0.050015588043887504,-0.05493185115826549,-0.027999953702980918,-0.5345551593841122,19.247986224230594,0.42000007629394176,-0.09726681124658398,0.08350038528442738,-0.4464162089291186,0.6134169794979734,-0.1814579118223456,0.34845868239120037,0.23547296647316784,92.04548163850151,41.54661487316639,0.26495829710677377,3,-0.149999618530277,-0.149999618530277,-0.07249975204468129,-0.5599994659423864,-0.20000076293945312,0,-0.018691620253031838,-1.1428610354223434,18.90999984741211,2.384601841323405,18.71999931335449,1.545440884080085,18.600000381469727,-0.018691620253031838
9611,2011-03-22,19.25,19.34000015258789,19.030000686645508,19.299999237060547,4261800.0,-0.00051922267720661,3.7691833680565745,-0.2941130271853095,50.89604460602614,44.64250054621275,-0.10603469632274454,-0.05815165886372142,-0.007409942061897823,-0.5147115122915125,19.959686858149716,0.3099994659423828,-0.09191979958357166,0.08000011444091726,-0.44254434787714914,0.6025445767589837,-0.18127211671811594,0.34127234559995046,0.1827448494100743,89.88761636977729,37.62241225999321,0.26127223115903303,3,-0.23999977111816406,-0.1399993896484375,-0.0624995231628418,-0.47499942779541016,0.09000015258789062,1,-0.01090904334922893,-1.3478152703027797,19.26000022888184,-1.1428610354223434,18.90999984741211,2.384601841323405,18.71999931335449,-0.01090904334922893
9612,2011-03-23,19.200000762939453,19.270000457763672,19.020000457763672,19.25,1823700.0,-0.0025973629641842244,4.555546136565931,1.0,46.00761779884486,44.8113277119209,-0.15196759539739801,-0.02104520201302762,0.05829686968142056,-0.45841278488698833,20.584513140732614,0.25,-0.08212698650967099,0.037500858306884766,-0.47842962998517535,0.5534313465989449,-0.22046438583914352,0.29546610245291305,0.17377944128238454,82.50005960470162,33.655199178305494,0.2579652441460299,3,-0.30500030517578125,-0.09000015258789062,-0.0025005340576171875,-0.2800006866455078,0.5999984741210938,2,0.00989576141453763,3.7691833680565745,19.25,-1.3478152703027797,19.26000022888184,-1.1428610354223434,18.90999984741211,0.00989576141453763
9613,2011-03-24,19.100000381469727,19.309999465942386,19.100000381469727,19.299999237060547,2247300.0,-0.0052083529945868845,-1.1000028610393557,4.000038147554742,48.594382432155015,45.53234412569425,-0.08435287250652479,0.08654269009891635,0.17316666882740606,-0.3505547103542739,20.358117227218308,0.2099990844726598,-0.12909324829937674,-0.06449956893920827,-0.5790653283009704,0.4500661904225538,-0.3217824486200911,0.19278331074167454,0.23999977111816406,56.36361744775591,5.143369430600018,0.25728287968088154,3,-0.2049999237060547,0.010000228881835938,0.07499980926513672,-0.14999961853027344,0.7700004577636719,3,0.01727748257147743,4.555546136565931,19.200000762939453,3.7691833680565745,19.25,-1.3478152703027797,19.26000022888184,0.01727748257147743
9614,2011-03-25,19.1299991607666,19.209999084472656,19.06999969482422,19.170000076293945,2115700.0,0.0015706166857452075,1.3333439298089456,0.20000572207864042,49.40237590627686,46.062031607978156,-0.14530927614424272,0.05959961400278502,0.15482389323747014,-0.3700465160807127,19.744234750558263,0.1399993896484375,-0.18814841622836198,-0.034500789642333274,-0.5490665490040954,0.4800649697194288,-0.2917836693232161,0.22278209003854954,0.1800003051757848,34.37462747061488,-18.778215444860322,0.25728287968088154,3,-0.2349987030029297,-0.019998550415039062,0.06250143051147461,-0.10499858856201172,0.8100013732910121,4,0.009932072263091785,-1.1000028610393557,19.100000381469727,4.555546136565931,19.200000762939453,3.7691833680565745,19.25,0.009932072263091785
9615,2011-03-28,19.309999465942386,19.40999984741211,19.11000061035156,19.200000762939453,2423300.0,0.009409321122446412,-1.0689673316101105,-2.7499046347511853,43.55552428440407,46.36994685814886,-0.3320053027182013,-0.12275660917724096,-0.01376749864074256,-0.5446136945328206,19.186612889598507,0.2999992370605504,-0.1873201870679786,0.14299955368042205,-0.37399987276893754,0.6599989801297816,-0.11550015954425774,0.40149926690510185,-0.8599987030029332,74.35883641770114,25.383832657357573,0.25849971322468007,3,-0.3799991607666051,-0.19999885559082387,-0.1174988746643102,-0.2849988937377965,0.5900001525878871,0,-0.019161001663275612,1.3333439298089456,19.1299991607666,-1.1000028610393557,19.100000381469727,4.555546136565931,19.200000762939453,-0.019161001663275612
9616,2011-03-29,19.450000762939453,19.51000022888184,19.170000076293945,19.280000686645508,2325700.0,0.007250196834235556,1.3448366580506501,1.5454734615317425,44.29827936983846,46.74254572408615,-0.42761746514133137,-0.24956273753735303,-0.1424320860089665,-0.6725644226328029,18.073380502082255,0.3400001525878942,-0.1751579294143788,0.2665008544921861,-0.26504218315614736,0.7980438921405195,0.0007293356680193597,0.5322723733163528,-0.9808000183105463,87.75520531255167,42.32646665225019,0.2657715188241668,3,-0.4250001907348633,-0.3400001525878906,-0.23750019073486328,-0.4250001907348633,0.379999160766598,1,-0.020051479778869008,-1.0689673316101105,19.309999465942386,1.3333439298089456,19.1299991607666,-1.1000028610393557,19.100000381469727,-0.020051479778869008
9617,2011-03-30,19.780000686645508,19.920000076293945,19.549999237060547,19.559999465942386,2946900.0,0.016966576388770305,-2.083318763410951,1.2941242468780996,62.32559955075274,48.991508580924126,-0.6399269423768743,-0.5627342737741046,-0.4615402230241301,-0.9943803322012101,17.225454343231664,0.4699993133544922,-0.1552172118528219,0.5675007820129387,-0.027350178314410556,1.162351742340288,0.2700753018492641,0.8649262621766134,-1.2691679626464847,83.52949096253745,34.13611976737943,0.2974254801636748,3,-0.4250001907348633,-0.5950002670288086,-0.567500114440918,-0.755000114440918,0.3699989318847656,2,-0.022244717835357974,1.3448366580506501,19.450000762939453,-1.0689673316101105,19.309999465942386,1.3333439298089456,19.1299991607666,-0.022244717835357974
9618,2011-03-31,19.63999938964844,19.81999969482422,19.59000015258789,19.739999771118164,1771000.0,-0.007077921746058813,-1.3000085831179606,-0.45454466638922686,59.03083182229906,50.728688921099796,-0.397501095785433,-0.4264845879889769,-0.3075361123146543,-0.8429342488701685,17.33419620071473,0.22999954223632812,-0.10296579299040687,0.4159995079040577,-0.2033177735193128,1.0353167893274282,0.10634086719237246,0.725658148615743,-1.0446166245117219,67.05875753121921,13.71764729779106,0.30965864071168503,3,-0.16999912261963246,-0.45499897003174183,-0.37749910354614613,-0.5299987792968786,0.4200000762939453,3,0.008146631995133102,-2.083318763410951,19.780000686645508,1.3448366580506501,19.450000762939453,-1.0689673316101105,19.309999465942386,0.008146631995133102
9619,2011-04-01,19.700000762939453,19.76000022888184,19.6200008392334,19.75,2023100.0,0.0030550598348102476,2.9999999999996954,0.4999904632932333,62.780296673774316,51.87677249381905,-0.3728670155305416,-0.46877827824398466,-0.35641732059550435,-0.8889500251035969,16.95796712218862,0.13999938964844105,-0.022338512031566893,0.4495008468627937,-0.2044743377780165,1.1034760315036038,0.12251325454239037,0.776488439183197,-1.0251409591332994,72.83957303619502,15.727709093061044,0.32698759232040425,4,-0.23000049591064453,-0.5150003433227539,-0.4200005531311035,-0.5600004196166992,0.6899986267089879,4,0.008629445162954275,-1.3000085831179606,19.63999938964844,-2.083318763410951,19.780000686645508,1.3448366580506501,19.450000762939453,0.008629445162954275
9620,2011-04-04,19.63999938964844,19.729999542236328,19.489999771118164,19.700000762939453,2088900.0,-0.0030457548714357685,3.0000317894268367,1.200045777065619,68.62743081429662,53.846926516960224,-0.2830610482313567,-0.3910205712465604,-0.2860860548817179,-0.8127749090526315,16.365451252952205,0.23999977111816406,0.052735548201031435,0.3654994964599645,-0.30938785079539244,1.0403868437153214,0.028055822832286026,0.702943170087643,-0.89043116949302,62.666575113932765,0.7145169533719908,0.3374436736276787,4,-0.16999912261963246,-0.45499897003174183,-0.3974990844726598,-0.49999904632568715,0.5400009155273402,0,0.015275007827510123,2.9999999999996954,19.700000762939453,-1.3000085831179606,19.63999938964844,-2.083318763410951,19.780000686645508,0.015275007827510123
9621,2011-04-05,19.420000076293945,19.649999618530273,19.36000061035156,19.600000381469727,2986900.0,-0.011201594714430052,1.0714305177111971,2.9999364231675756,70.7070278934815,56.59130541636429,-0.04069027946760784,-0.19520617836012377,-0.06615976061712558,-0.5751621978227455,16.555927149861883,0.2899990081787145,0.1110829803234239,0.1545001983642571,-0.5067738756338436,0.8157742723623578,-0.17613683863479324,0.48513723536330744,-0.600205944770213,10.71420056471254,-55.009952763583414,0.3306370369990507,4,0.07499980926513672,-0.2349996566772461,-0.17749977111816406,-0.2799997329711914,0.889999389648441,1,0.024716763148846077,3.0000317894268367,19.63999938964844,2.9999999999996954,19.700000762939453,-1.3000085831179606,19.63999938964844,0.024716763148846077
9622,2011-04-06,19.6299991607666,19.68000030517578,19.3700008392334,19.420000076293945,2425400.0,0.01081354704673787,-1.000012305571963,-1.166659602424448,71.98063537637366,59.189777965721916,-0.20481847632737527,-0.4337442496731505,-0.2789512859118055,-0.7663076104362503,17.301168543707135,0.3099994659423828,0.12156712713893114,0.3684992790222168,-0.28233926311219903,1.0193378211566326,0.04308000795500888,0.6939185500894247,-0.7441926725566574,58.69545386695004,-10.901350196816246,0.3254192710672088,4,-0.13499927520751953,-0.44499874114990234,-0.3874988555908203,-0.48999881744384766,0.5799999237060547,2,0.010188526311258439,1.0714305177111971,19.420000076293945,3.0000317894268367,19.63999938964844,2.9999999999996954,19.700000762939453,0.010188526311258439
9623,2011-04-07,19.57999992370605,19.59000015258789,19.270000457763672,19.57999992370605,6148100.0,-0.002547082995320804,30.999237077997407,0.0,67.35749503151062,61.18479120185901,-0.0889220544514906,-0.3770881375451616,-0.2317382860775581,-0.695797642335414,17.182420326148485,0.3599987030029297,0.13913661382213505,0.30200004577636363,-0.364162787111173,0.9681628786639003,-0.031081370667404684,0.635081462220132,-0.6321418202110678,63.26522668265089,-6.762221756168614,0.33308141644376843,4,-0.06499958038329723,-0.3949995040893519,-0.3374996185302699,-0.43999958038329723,0.5400009155273473,3,0.029111322627438208,-1.000012305571963,19.6299991607666,1.0714305177111971,19.420000076293945,3.0000317894268367,19.63999938964844,0.029111322627438208
9624,2011-04-08,19.26000022888184,19.690000534057614,19.18000030517578,19.65999984741211,3544800.0,-0.01634319183202748,1.2173875185033338,-100.0,49.99999999999999,61.900844059147445,0.28100863184660696,-0.05768306712673166,0.07815317142412681,-0.35917516116844794,16.77645383861111,0.5100002288818324,0.17113143784543183,-0.01949968338012198,-0.6853424532989791,0.6463430865387352,-0.3524210683395488,0.3134217015793048,-0.25381360701891964,14.545460850748674,-50.5200017682371,0.332921384959428,4,0.2849998474121058,-0.07499980926514027,-0.01749992370605824,-0.11999988555908558,0.8199996948242116,4,0.04153682386051516,30.999237077997407,19.57999992370605,-1.000012305571963,19.6299991607666,1.0714305177111971,19.420000076293945,0.04153682386051516
9625,2011-04-11,18.899999618530273,19.290000915527344,18.84000015258789,19.290000915527344,3212100.0,-0.018691620253031838,1.3076885456759573,0.975004172329122,42.22222033842268,61.67017083343458,0.6445119408123468,0.2995617547803846,0.43300286109598574,0.019675069671475143,15.961754134943806,0.4500007629394531,0.1955681192046903,-0.36800031661987376,-1.0524011427715259,0.31640050953177834,-0.7102007296956998,-0.02579990354404771,1.0200004577636719,7.058757531218824,-52.60037579132228,0.3422004130758257,4,0.48000049591064453,0.2850008010864258,0.32250070571899414,0.24000072479248047,1.260000228881836,0,0.07883596831702122,1.2173875185033338,19.26000022888184,30.999237077997407,19.57999992370605,-1.000012305571963,19.6299991607666,0.07883596831702122
9626,2011-04-12,18.93000030517578,18.950000762939453,18.700000762939453,18.82999992370605,3576400.0,0.0015873379497899354,2.571395485075135,-0.25641038181081055,43.94618719016321,59.628013904480184,0.5956288633060893,0.28827932650540333,0.3929356010878635,0.007612450434137941,14.792915061155417,0.25,0.21805536551682891,-0.34049968719482493,-1.0192749735815454,0.33827559919189554,-0.6798873303881834,-0.0011120440014664723,0.9683997726440445,23.23228236472761,-32.15222260447739,0.3393876431933598,4,0.3299999237060547,0.25500011444091797,0.28999996185302734,0.21000003814697266,1.3899993896484375,1,0.06603275118058138,1.3076885456759573,18.899999618530273,1.2173875185033338,19.26000022888184,30.999237077997407,19.57999992370605,0.06603275118058138
9627,2011-04-13,18.959999084472656,19.07999992370605,18.920000076293945,18.989999771118164,2261400.0,0.0015847215432254202,-1.9091224358862562,-0.30000572202406,46.759231868944056,58.264502798551845,0.48844584941708646,0.30212362894240385,0.34624135201285355,-0.006486805885508318,12.950618791250221,0.15999984741210582,0.24538158659701992,-0.3285008430480971,-0.949002610630906,0.2920009245347117,-0.6387517268395015,-0.018249959256692705,0.8904650207519538,26.26246279224354,-27.800305674015462,0.3102508837914049,4,0.2700014114379883,0.22500133514404297,0.2700009346008301,0.18000125885009766,1.3200016021728516,2,0.07120255520346075,2.571395485075135,18.93000030517578,1.3076885456759573,18.899999618530273,1.2173875185033338,19.26000022888184,0.07120255520346075
9628,2011-04-14,19.040000915527344,19.1200008392334,18.799999237060547,18.8799991607666,2760900.0,0.0042195060610632495,1.0,-5.333269756500731,47.96384503387046,56.618230394118086,0.35132989906166046,0.26069045791937384,0.25303081135572114,-0.06804642087382717,11.562476805076477,0.32000160217285156,0.26272530638375713,-0.26449909210204936,-0.8380008686070362,0.30900268440293743,-0.551249980354541,0.02225179615044226,0.7644446560058604,34.3434576963463,-21.292267233302724,0.28675088825249306,4,0.17499923706054688,0.14499950408935547,0.22499942779541016,0.09999942779541016,0.8999996185302699,3,0.06144948070833145,-1.9091224358862562,18.959999084472656,2.571395485075135,18.93000030517578,1.3076885456759573,18.899999618530273,0.06144948070833145
9629,2011-04-15,19.280000686645508,19.3700008392334,19.100000381469727,19.11000061035156,2360300.0,0.01260502938959629,-1.8421020930582743,1.062488824251694,49.33923517984492,54.47509754584567,0.05083348443231728,0.05252444424877467,0.009108809370765414,-0.2910549267294158,10.219949638369105,0.3299999237060547,0.209718786942112,-0.04299936294555806,-0.5859775394235278,0.4999788135324117,-0.3144884511845447,0.2284897252934286,0.48026709254394717,86.56714293441283,31.924186716455168,0.27148908823898527,4,-0.08500003814697266,-0.0950002670288086,0.03749990463256836,-0.1400003433227539,0.48999977111816406,4,0.04356847109293538,1.0,19.040000915527344,-1.9091224358862562,18.959999084472656,2.571395485075135,18.93000030517578,0.04356847109293538
9630,2011-04-18,18.899999618530273,19.13999938964844,18.850000381469727,19.1299991607666,4234800.0,-0.019709598266687056,1.31999206542965,-1.3529378765609115,39.043819554471405,50.956963285955666,0.35182483971653866,0.4260142901408983,0.3826253911525157,0.1062952838735356,9.9044088741066,0.43000030517578125,0.16057460666982593,-0.4050004005432122,-0.9797132425085415,0.16971244142211717,-0.6923568215258769,-0.1176439795605475,0.8178574800091809,29.850572062185254,-19.75278117964869,0.2873564209826651,4,0.2950010299682617,0.2850008010864258,0.41750097274780273,0.24000072479248047,0.9300003051757777,0,0.062433879840868345,-1.8421020930582743,19.280000686645508,1.0,19.040000915527344,-1.9091224358862562,18.959999084472656,0.062433879840868345
9631,2011-04-19,19.040000915527344,19.049999237060547,18.86000061035156,18.88999938964844,2101800.0,0.007407476181100492,1.2353020375191155,-0.6521818453219954,34.05176630758716,46.742644500534944,0.1701445752719799,0.2840364238707558,0.23311944978641463,-0.017442353936267807,9.495766776109779,0.18999862670898793,0.09498392862299454,-0.25449914932250906,-0.8409954512676059,0.3319971526225878,-0.5477473002950575,0.03874900165003936,0.6371419295881111,42.105439274540316,-3.0740290952487683,0.2932481509725476,4,0.1549997329711914,0.14499950408935547,0.23749971389770508,0.09999942779541016,0.7199993133544957,1,0.05882347048478298,1.31999206542965,18.899999618530273,-1.8421020930582743,19.280000686645508,1.0,19.040000915527344,0.05882347048478298
9632,2011-04-20,19.38999938964844,19.40999984741211,19.190000534057614,19.190000534057614,2401500.0,0.01838227191657693,-1.2000057220785978,1.3333121407864073,45.05929360322666,44.26506656405895,-0.24303586037011016,-0.05375399190746322,-0.11638739880689641,-0.34706076169035427,8.75595459968033,0.3699989318847656,0.025028174233518996,0.0859993934631369,-0.500206985139851,0.6722057720661248,-0.20710379583835703,0.3791025827646308,0.2480577721799726,96.72123971283546,52.06589087115747,0.29310318930149376,4,-0.1949987411499059,-0.20499897003174183,-0.16999912261963246,-0.24999904632568715,0.3100013732910121,2,0.04796288470603405,1.2353020375191155,19.040000915527344,1.31999206542965,18.899999618530273,-1.8421020930582743,19.280000686645508,0.04796288470603405
9633,2011-04-21,19.43000030517578,19.559999465942386,19.40999984741211,19.559999465942386,1201600.0,0.0020629663118347796,1.3077013366197914,-0.649999523160108,44.621509402992785,43.667456497724814,-0.34257751421358407,-0.0714266067442324,-0.14865180450369309,-0.3667211304447946,8.270636374847134,0.1700000762939453,-0.03539628779498827,0.10950031280517436,-0.47107931581921747,0.6900799414295662,-0.18078950150702155,0.3997901271173703,0.17053460069707427,81.69023543697104,38.92285722741811,0.2902898143121966,4,-0.3000001907348633,-0.19999980926513672,-0.31999969482421875,-0.3149995803833008,0.5100002288818324,3,0.04374680227067751,-1.2000057220785978,19.38999938964844,1.2353020375191155,19.040000915527344,1.31999206542965,18.899999618530273,0.04374680227067751
9634,2011-04-25,19.31999969482422,19.459999084472656,19.15999984741211,19.459999084472656,2343500.0,-0.0056613797541866795,3.285722070844687,1.0769253341549363,43.75000931322069,43.83721082825793,-0.24939778384746702,0.05643147853479746,-0.03815861317691471,-0.23777114065097749,7.5225315465273574,0.2999992370605469,-0.12456822971893544,-0.010000324249269,-0.583631422078291,0.563630773579753,-0.29681587316378,0.276815224665242,0.24451384533130138,66.1971717475631,24.875068106859644,0.28681554891451166,4,-0.18999958038330078,-0.009999275207519531,-0.20999908447265625,-0.20499897003173828,0.3199996948242223,0,0.03209114125397683,1.3077013366197914,19.43000030517578,-1.2000057220785978,19.38999938964844,1.2353020375191155,19.040000915527344,0.03209114125397683
9635,2011-04-26,18.940000534057614,19.530000686645508,18.82999992370605,19.38999938964844,14100000.0,-0.019668693932143544,-1.0895542782963563,3.214291553133566,41.17648296289642,43.529465914117175,0.1529573126556052,0.4293004446701225,0.33825004765890654,0.1553279887798915,7.774191230580763,0.7000007629394567,-0.21096729391379299,-0.3714995384216344,-0.971123041101837,0.22812396425856818,-0.6713112897617357,-0.07168778708153312,-0.2399997711181605,15.06858620959931,-28.880769915003505,0.29981175134010213,4,0.2399988174438512,0.3699998855590856,0.17000007629394887,0.17500019073486683,0.8599987030029332,1,0.04382259241300268,3.285722070844687,19.31999969482422,1.3077013366197914,19.43000030517578,-1.2000057220785978,19.38999938964844,0.04382259241300268
9636,2011-04-27,19.059999465942386,19.100000381469727,18.8700008392334,19.0,5396600.0,0.006335740681157498,2.2856773068486804,-0.1333324856206798,39.16350830167727,42.6854966288653,0.05960624720696828,0.2936406065313939,0.2140467275364415,0.04542766446975932,8.388046671010189,0.22999954223632812,-0.23365739292089316,-0.23200054168700746,-0.8379916310497038,0.37399054767568884,-0.5349960863683556,0.0709950029943407,-0.3433987045288127,31.506806364800916,-10.140331556212075,0.3029955446813482,4,0.11999988555907848,0.25000095367431285,0.050001144409176135,0.055001258850094104,0.6800003051757777,2,0.04039876596741521,-1.0895542782963563,18.940000534057614,3.285722070844687,19.31999969482422,1.3077013366197914,19.43000030517578,0.04039876596741521
9637,2011-04-28,19.34000015258789,19.479999542236328,18.959999084472656,19.07999992370605,5756700.0,0.014690487643812755,-1.0799938965076579,4.333375719235585,45.80420349924813,42.44553645835171,-0.17972238164224308,-0.022149591190697038,-0.07118230296987349,-0.22545811771022528,7.788972096382612,0.5200004577636719,-0.20045347694781057,0.07000017166137695,-0.4917263078612919,0.6317266511840458,-0.21086306809995747,0.3508634114227114,-0.6071313926696789,69.86308886159937,29.671960806740472,0.2808632397613341,4,-0.14500045776367188,-0.029999732971191406,-0.2799997329711914,-0.22499942779541016,0.22999954223632812,3,0.021716653204769898,2.2856773068486804,19.059999465942386,-1.0895542782963563,18.940000534057614,3.285722070844687,19.31999969482422,0.021716653204769898
9638,2011-04-29,19.799999237060547,19.86000061035156,19.31999969482422,19.38999938964844,7717200.0,0.023784854231818864,1.037729330559908,1.576921101859628,58.99997774761334,43.51895229921487,-0.5817563912159365,-0.494922207345887,-0.5353632630531386,-0.6737345338583154,7.468888926556297,0.5400009155273402,-0.15943404340847778,0.5219992637634263,-0.06586371365203192,1.1098622411788845,0.22806777505569542,0.8159307524711572,-1.0511878386077882,94.1746278357907,48.64349914266221,0.2939314887077297,4,-0.45499897003174183,-0.48999881744384766,-0.7974987030029297,-0.6849985122680664,-0.31999969482421875,4,-0.005050428180518374,-1.0799938965076579,19.34000015258789,2.2856773068486804,19.059999465942386,-1.0895542782963563,18.940000534057614,-0.005050428180518374
9639,2011-05-02,19.8700008392334,20.13999938964844,19.82999992370605,19.82999992370605,5428600.0,0.003535434589402753,-14.49961853900199,0.09756324491296925,67.89668234303801,46.72482594238893,-0.6249895175816533,-0.5813404436316993,-0.6068852792703545,-0.7279746392056445,7.330049980145603,0.3400001525878942,-0.12234531828413964,0.583500862121582,-0.034212073853744585,1.2012137980969086,0.2746443941339187,0.8923573301092453,-1.0767418723046873,79.38941522996649,27.79416937418936,0.3088564679876639,5,-0.38500118255615234,-0.4500007629394531,-0.8675003051757812,-0.755000114440918,-0.2900009155273473,0,0.0035228833350626765,1.037729330559908,19.799999237060547,-1.0799938965076579,19.34000015258789,2.2856773068486804,19.059999465942386,0.0035228833350626765
9640,2011-05-03,19.940000534057614,20.100000381469727,19.809999465942386,19.8799991607666,3918700.0,0.0035228833350626765,-1.8999980926587106,1.499999999999778,68.36362778845498,50.53725499581869,-0.5944653350697919,-0.6616347841385668,-0.6805247510312569,-0.7834021746700763,7.64446512013939,0.2900009155273402,-0.08805402031720178,0.638500499725339,-0.027999414985583115,1.305000414436261,0.30525054236987614,0.9717504570808018,-1.065937141765719,84.2520406400884,27.86825733158132,0.33324995735546126,5,-0.45500087738036754,-0.5200004577636683,-0.9374999999999964,-0.8249998092651332,-0.43000030517577414,1,-0.0150451923958963,-14.49961853900199,19.8700008392334,1.037729330559908,19.799999237060547,-1.0799938965076579,19.34000015258789,-0.0150451923958963
9641,2011-05-04,19.899999618530273,20.0,19.6200008392334,19.809999465942386,4754100.0,-0.0020060639145429437,1.620675593907027,1.4999682115837285,67.02897023365678,52.97833017697759,-0.4689608912147918,-0.6153805897152225,-0.6369663157155259,-0.7309894796491605,8.243770252298324,0.37999916076660156,-0.0730876678471013,0.5744996070861816,-0.1426137087461079,1.2916129229184712,0.21594294917003864,0.9330562650023246,-0.9499800663969857,79.66104160605155,18.66294743858777,0.358556657916144,5,-0.41499996185302734,-0.4799995422363281,-0.8799991607666016,-0.784998893737793,-0.4400005340576172,2,-0.005025144893802347,-1.8999980926587106,19.940000534057614,-14.49961853900199,19.8700008392334,1.037729330559908,19.799999237060547,-0.005025144893802347
9642,2011-05-05,19.82999992370605,20.030000686645508,19.739999771118164,19.86000061035156,3246600.0,-0.0035175726716617506,-1.761900436871693,-0.3333403975755652,64.36360836819146,55.17189672866634,-0.36876279641225196,-0.5582508996371232,-0.5631820570410504,-0.6506154394101067,8.798545384231685,0.29000091552734375,0.005660371440363576,0.49449987411498597,-0.24569854538009395,1.2346982936100659,0.12440066436744601,0.8645990838625259,-0.8085815813218531,62.19517301054089,-2.0847248492639423,0.3700992097475391,5,-0.34500026702880504,-0.4099998474121058,-0.762499332427975,-0.7149991989135707,-0.4799995422363246,3,-0.004538585624516034,1.620675593907027,19.899999618530273,-1.8999980926587106,19.940000534057614,-14.49961853900199,19.8700008392334,-0.004538585624516034
9643,2011-05-06,20.149999618530273,20.15999984741211,19.8799991607666,20.0,3877500.0,0.01613715058272258,2.2941242468781207,-4.999872846334796,65.37099591841132,57.57422857368752,-0.6435681213349653,-0.8783938427091442,-0.8662517074614406,-0.9603503997350913,9.625076543336334,0.32999992370605824,0.10127579303883039,0.7859995841979988,-0.033484136820021604,1.6054833052160191,0.3762577236889868,1.1957414447070107,-1.061466413310221,98.14810236123131,35.17187282968875,0.4097418605090105,5,-0.6549997329711914,-0.7199993133544922,-0.8799991607666016,-0.9649991989135742,-0.5799999237060547,4,-0.028784115865326254,-1.761900436871693,19.82999992370605,1.620675593907027,19.899999618530273,-1.8999980926587106,19.940000534057614,-0.028784115865326254
9644,2011-05-09,20.059999465942386,20.07999992370605,19.780000686645508,19.780000686645508,2819600.0,-0.004466508897852384,-1.1428610354223179,1.866663275816053,72.83463443498951,61.09180095947565,-0.4889817726913428,-0.7645875554654431,-0.7622749039041707,-0.8611433500999617,10.253688541903077,0.3699989318847656,0.14428256426792885,0.6559994697570843,-0.21836992864774984,1.5303688681619185,0.21881477055466902,1.0931841689594997,-0.8857489293469705,81.4813768256722,13.723637580980395,0.4371846992024168,5,-0.5449991226196325,-0.6299991607666051,-0.7324991226196325,-0.8749990463256871,-0.5900001525878977,0,-0.028913257185812724,2.2941242468781207,20.149999618530273,-1.761900436871693,19.82999992370605,1.620675593907027,19.899999618530273,-0.028913257185812724
9645,2011-05-10,20.38999938964844,20.43000030517578,20.06999969482422,20.100000381469727,2916800.0,0.01645064469051083,-1.0571441027569333,1.0357152588555854,74.72525092468001,65.04310569536483,-0.661201523876624,-1.0300480665985035,-1.0783663446064686,-1.1783272521007113,10.557501914174953,0.3700008392333949,0.19792681920342758,0.9114994049072287,-0.033142239254789985,1.8561410490692474,0.43917858282621935,1.383820226988238,-1.1368889081876894,95.06161211096583,23.06517575318287,0.4723208220810095,5,-0.6949996948242223,-0.8249988555908239,-1.0624990463256871,-1.2049989700317418,-0.9599990844726598,1,-0.039725330563453065,-1.1428610354223179,20.059999465942386,2.2941242468781207,20.149999618530273,-1.761900436871693,19.82999992370605,-0.039725330563453065
9646,2011-05-11,20.18000030517578,20.36000061035156,20.059999465942386,20.350000381469727,3113700.0,-0.010299121665460764,2.157897906941769,-0.5862091645126636,65.25098202673814,67.20385886508595,-0.30801373459356896,-0.7605967408296692,-0.8520989327716606,-0.95947726121355,10.470968619541877,0.3299999237060547,0.2633883560097239,0.6390003204345689,-0.3181641346141042,1.596164775483242,0.16041809291023412,1.1175825479589037,-0.8092008413435252,63.76814398536042,-4.890063442415972,0.4785822275243363,5,-0.30500030517578125,-0.6149997711181641,-0.8524999618530273,-0.994999885559082,-0.5,2,-0.03320119257491283,-1.0571441027569333,20.38999938964844,-1.1428610354223179,20.059999465942386,2.2941242468781207,20.149999618530273,-0.03320119257491283
9647,2011-05-12,20.309999465942386,20.350000381469727,20.07999992370605,20.170000076293945,1949200.0,0.006441980118962798,1.4545359966708604,-0.8235254518731486,66.41790460546684,68.02807296040301,-0.3195530217590914,-0.8266545752394947,-0.9665627781298447,-1.081057091317259,10.85273853289672,0.2700004577636754,0.3791248372205551,0.7014994621276891,-0.2733906667443371,1.6763895909997153,0.214054397691676,1.1889445265637022,-0.8332799179757764,81.5383215909063,13.928417487543769,0.4874450644360132,5,-0.2849988937377965,-0.7449989318847692,-0.9699993133544957,-1.1249990463256871,-0.6700000762939453,3,-0.041851324658825684,2.157897906941769,20.18000030517578,-1.0571441027569333,20.38999938964844,-1.1428610354223179,20.059999465942386,-0.041851324658825684
9648,2011-05-13,20.209999084472656,20.459999084472656,20.07999992370605,20.350000381469727,2204000.0,-0.004923701826650473,1.1111140545609837,-1.0000136239781763,66.66666666666657,67.89140455191728,-0.17352615153210493,-0.6687961313298629,-0.8586387237873794,-0.9739317470708286,10.993547701244925,0.3799991607666051,0.5003858936331511,0.5429991722106919,-0.42866421664476206,1.514662561066146,0.05716747778296494,1.028830866638419,-0.6379514607851284,63.235207494775814,-4.365301586263193,0.4858316944277261,5,-0.1699991226196289,-0.6299991607666016,-0.8699989318847656,-1.024998664855957,-0.4699993133544922,4,-0.04255312924104315,1.4545359966708604,20.309999465942386,2.157897906941769,20.18000030517578,-1.0571441027569333,20.38999938964844,-0.04255312924104315
9649,2011-05-16,20.1200008392334,20.3700008392334,20.06999969482422,20.18000030517578,1393900.0,-0.004453154345187671,-2.7499731782040127,0.42856364354709064,74.78995098589198,68.60544046274362,-0.04954638334955419,-0.5403442591076342,-0.7538621304932249,-0.8774192155729352,11.991624241531198,0.3000011444091797,0.5878150173329075,0.4110009193420403,-0.5628441669326847,1.3848460056167653,-0.07592162379532397,0.8979234624794046,-0.44139904025165677,15.000357628208958,-56.797732991351054,0.48692254313736305,5,-0.0800008773803711,-0.5400009155273438,-0.7700004577636719,-0.9350004196166992,-0.5500011444091797,0,-0.027336039834386816,1.1111140545609837,20.209999084472656,1.4545359966708604,20.309999465942386,2.157897906941769,20.18000030517578,-0.027336039834386816
9650,2011-05-17,20.07999992370605,20.190000534057614,20.020000457763672,20.040000915527344,2281800.0,-0.001988116990996658,-3.250005960470073,-0.6666560701909953,72.17393035023886,69.17710269791941,0.013859331795451624,-0.4294248345868219,-0.6989205969315968,-0.8309108076968066,12.275192479810865,0.17000007629394176,0.5967177405090212,0.31199998855590394,-0.5962449559745551,1.220244933086363,-0.14212248370932556,0.7661224608211334,-0.3076304504653997,13.636284820057625,-60.645243763001986,0.45412247226523017,5,0.01999950408935902,-0.49999999999999645,-0.7149996757507289,-0.8949995040893519,-0.7299995422363246,1,-0.030378516567194147,-2.7499731782040127,20.1200008392334,1.1111140545609837,20.209999084472656,1.4545359966708604,20.309999465942386,-0.030378516567194147
9651,2011-05-18,20.15999984741211,20.190000534057614,19.959999084472656,20.11000061035156,2133000.0,0.003984059960658204,3.1818213344432626,1.250011921224748,69.52381644390016,69.75045915077592,-0.028363782087055256,-0.44397803218795673,-0.776926955822411,-0.9041913283364948,12.496798447798277,0.23000144958495738,0.5771470991971483,0.3359999656677246,-0.5198503231070148,1.191850254442464,-0.09192517871964512,0.7639251100550943,-0.3051148208236185,40.000152587890625,-33.40106292112222,0.42792514438736906,5,-0.039999961853027344,-0.5799999237060547,-0.8774995803833008,-0.9749994277954102,-0.6599998474121094,2,-0.03621029502785622,-3.250005960470073,20.07999992370605,-2.7499731782040127,20.1200008392334,1.1111140545609837,20.209999084472656,-0.03621029502785622
9652,2011-05-19,20.31999969482422,20.34000015258789,20.1200008392334,20.21999931335449,1779200.0,0.007936500427734305,2.1428182177354533,2.0000381475546707,64.4444632824635,69.64751108011507,-0.12465660429931447,-0.5594136511638155,-0.9365790527338191,-1.0529604029127668,13.670193012137766,0.2199993133544922,0.5544653254998941,0.4494997978210442,-0.40812151645584294,1.3071211120979314,0.020689140682602414,0.878310454959486,-0.3925009812896292,72.0001220703125,1.1759337853521856,0.4288106571384434,5,-0.19999980926513672,-0.6900005340576172,-1.0974993705749512,-1.1349992752075195,-0.75,3,-0.03149603342816265,3.1818213344432626,20.15999984741211,-3.250005960470073,20.07999992370605,-2.7499731782040127,20.1200008392334,-0.03149603342816265
9653,2011-05-20,20.280000686645508,20.40999984741211,20.200000762939453,20.290000915527344,1570000.0,-0.001968455156468263,-1.4705763556193832,-0.10000190734135334,61.58193855955025,68.39721153839959,-0.07183151560840884,-0.47692170309674964,-0.8818605019712535,-0.9989751055126668,14.549688305493039,0.20999908447265625,0.5391781881537021,0.36700077056884695,-0.4829179856385508,1.2169195267762447,-0.05795860753485016,0.791960148672544,-0.32000160217285156,71.11134658585173,1.313983753972721,0.42495937810369877,5,-0.07000160217285156,-0.6500015258789062,-1.072500228881836,-1.0950002670288086,-0.5600013732910192,4,-0.03155824829032239,2.1428182177354533,20.31999969482422,3.1818213344432626,20.15999984741211,-3.250005960470073,20.07999992370605,-0.03155824829032239
9654,2011-05-23,19.940000534057614,20.209999084472656,19.84000015258789,20.1200008392334,3348700.0,-0.016765292952469535,1.0555679181104365,17.999618539004743,49.99999999999999,65.64996143565736,0.27866088312852,-0.09285161275792575,-0.5301433800171935,-0.6469834315753218,15.456898420847075,0.4400005340576172,0.5316656126317199,-0.003999423980715733,-0.8067681468735053,0.7987692989120738,-0.40538378542710873,0.39738493746567727,0.5199985504150426,17.54393596659064,-48.34200229746381,0.4013843614463947,5,0.2099990844726598,-0.29500102996825817,-0.7400002479553187,-0.7550001144409144,-0.2100009918212855,0,-0.010030128263930904,-1.4705763556193832,20.280000686645508,2.1428182177354533,20.31999969482422,3.1818213344432626,20.15999984741211,-0.010030128263930904
9655,2011-05-24,19.770000457763672,20.059999465942386,19.770000457763672,20.0,1616700.0,-0.00852558032802364,-1.5217355248536624,1.27777306828294,47.004622471769906,63.62258815177201,0.39276920581048813,0.15022007766754086,-0.34693636716247767,-0.4656989606473161,15.498160730333094,0.2899990081787145,0.4907001765433421,-0.21549949645996236,-0.8722690540171136,0.4412700610971889,-0.5438842752385398,0.11288528231861505,0.6775986480712888,0.0,-61.49377932713327,0.32838477877857564,5,0.3449993133544922,-0.1250009536743164,-0.5799999237060547,-0.5850000381469727,-0.07999992370605824,1,-0.010116376242212621,1.0555679181104365,19.940000534057614,-1.4705763556193832,20.280000686645508,2.1428182177354533,20.31999969482422,-0.010116376242212621
9656,2011-05-25,19.82999992370605,19.93000030517578,19.57999992370605,19.76000022888184,1204800.0,0.00303487428189797,1.5925910227610147,-0.3043471049706954,50.0,61.798376528942356,0.31055976038627975,0.15901780737367943,-0.3846999188108775,-0.5113958352259367,15.360541061663078,0.3500003814697301,0.43772655541237526,-0.19400005340576598,-0.6938692502268395,0.3058691434153076,-0.44393465181630276,0.0559345450047708,0.5904952362060563,30.120484696398197,-29.992239605075337,0.24993459841053672,5,0.18999958038330433,-0.18500041961669567,-0.639999389648434,-0.6449995040893519,0.2800006866455078,2,-0.024205725874083428,-1.5217355248536624,19.770000457763672,1.0555679181104365,19.940000534057614,-1.4705763556193832,20.280000686645508,-0.024205725874083428
9657,2011-05-26,19.76000022888184,19.809999465942386,19.61000061035156,19.780000686645508,2242600.0,-0.0035299896668445907,4.000095369796119,-0.2857220708446649,39.79057068788533,58.812143642411115,0.328927763297024,0.2762601845703472,-0.28379267732380953,-0.4299101324753103,16.11395491972712,0.2199993133544922,0.342312967326059,-0.28499975204467276,-0.6902024615702267,0.12020295748088117,-0.4876011068074497,-0.0823983972818958,0.6100652168579046,21.686785749577357,-32.22612966162362,0.20260135476277744,5,0.23499965667724254,-0.11500072479248402,-0.5699996948242223,-0.5749998092651403,0.17000007629394176,3,-0.013157906167521993,1.5925910227610147,19.82999992370605,-1.5217355248536624,19.770000457763672,1.0555679181104365,19.940000534057614,-0.013157906167521993
9658,2011-05-27,19.700000762939453,19.86000061035156,19.65999984741211,19.84000015258789,1750900.0,-0.0030364101845853364,1.2222269317170829,6.999809269503436,40.425542707975026,54.993876055975896,0.3452866938817891,0.34613016994860146,-0.1968141331948985,-0.35929561446524616,16.047629095563238,0.20000076293944957,0.29087194549944684,-0.3399992942810073,-0.760124083075457,0.08012549451344242,-0.5500616886782304,-0.1299368998837842,0.6226607514782678,19.047777633129026,-30.081723606547197,0.21006239439722438,5,0.2949991226196289,-0.055001258850097656,-0.5100002288818359,-0.5150003433227539,0.3400001525878906,4,-0.006599038735054186,4.000095369796119,19.76000022888184,1.5925910227610147,19.82999992370605,-1.5217355248536624,19.770000457763672,-0.006599038735054186
9659,2011-05-31,19.940000534057614,19.940000534057614,19.739999771118164,19.86000061035156,2375200.0,0.012182729026572359,4.000023841880559,-0.5714305177111717,37.4301658119092,51.13345777393927,0.08612578622614464,0.117676839733317,-0.41261497989505,-0.5863786351955724,15.497056323498265,0.2399997711181605,0.22586971588654237,-0.10349950790405771,-0.5187998187536316,0.31180080294551615,-0.31114966332884464,0.10415064752072922,0.338101284917407,75.00019868233761,30.372099364513197,0.2076501554247873,5,0.054999351501468396,-0.29500102996825817,-0.7600002288818324,-0.7550001144409144,0.11999893188477273,1,-0.011033160221202709,1.2222269317170829,19.700000762939453,4.000095369796119,19.76000022888184,1.5925910227610147,19.82999992370605,-0.011033160221202709
9660,2011-06-01,19.63999938964844,20.0,19.6200008392334,19.989999771118164,2041500.0,-0.0150451923958963,1.0540448586760969,-4.375008940705198,35.63825254144439,47.36839511811084,0.3544202596974593,0.4153452366593662,-0.10268530585911861,-0.2744353984496719,14.851727199379505,0.37999916076660156,0.1557653492134392,-0.38850059509276846,-0.8396637113202061,0.06266252113466919,-0.6140821532064891,-0.16291903697904786,0.596216315610441,14.28558453413175,-26.76802247445542,0.2255815581137196,6,0.355000495910641,0.005000114440914416,-0.41999912261963246,-0.45499897003174183,0.4200000762939453,2,0.004582492636701518,4.000023841880559,19.940000534057614,1.2222269317170829,19.700000762939453,4.000095369796119,19.76000022888184,0.004582492636701518
9661,2011-06-02,19.799999237060547,19.8799991607666,19.459999084472656,19.700000762939453,4225000.0,0.008146631995133102,2.2307906744721744,-0.2857096146615034,36.64919426915997,44.28003189441045,0.15419980277880185,0.2608430431224633,-0.25037032007579185,-0.42463496566420744,14.886166010469262,0.4200000762939453,0.07355085366822323,-0.22350072860717773,-0.6828031726216253,0.2358017154072698,-0.4531519506144015,0.006150493400046031,0.39684352130516487,62.96288447138275,25.91372687937978,0.22965122200722374,6,0.13500022888183594,-0.13499927520751953,-0.5549993515014648,-0.6149988174438477,-0.039999008178707385,3,-0.005555490264719021,1.0540448586760969,19.63999938964844,4.000023841880559,19.940000534057614,1.2222269317170829,19.700000762939453,-0.005555490264719021
9662,2011-06-03,19.739999771118164,19.979999542236328,19.5,19.59000015258789,6793400.0,-0.003030276174459612,-1.9090888073288443,1.5000190737773709,37.43315344389164,41.59683354822615,0.13776124495737108,0.3307098773400057,-0.17688744333172224,-0.35237020261049423,14.736505737400313,0.4799995422363281,-0.001653169585331682,-0.2790001869201646,-0.7479472907301599,0.18994691688983067,-0.5134737388251622,-0.04452663501516696,0.3978954933361045,51.85189109764195,17.366776913072172,0.23447355190499844,6,0.09499931335449219,-0.030000686645507812,-0.49499988555908203,-0.5549993515014648,0.020000457763675428,4,0.018743710411524228,2.2307906744721744,19.799999237060547,1.0540448586760969,19.63999938964844,4.000023841880559,19.940000534057614,0.018743710411524228
9663,2011-06-06,19.56999969482422,19.75,19.489999771118164,19.75,1654700.0,-0.008611959385261714,1.8888865341414827,-1.200005086275956,35.89739827712509,40.029877801240055,0.219543660400209,0.4796202678637016,0.008122431154326648,-0.17096885163681463,14.301895117672403,0.26000022888183594,-0.07947716963816731,-0.4200002670288079,-0.925173382548472,0.08517284849085627,-0.6725868247886417,-0.16741370926897403,0.5136638752315221,20.370448861950578,-15.894479890469349,0.2525865577598326,6,0.18999958038330078,0.31999969482421875,-0.31749963760375977,-0.38499927520751953,0.22999954223632812,0,0.01839553479639422,-1.9090888073288443,19.739999771118164,2.2307906744721744,19.799999237060547,1.0540448586760969,19.63999938964844,0.01839553479639422
9664,2011-06-07,19.479999542236328,19.770000457763672,19.479999542236328,19.649999618530273,2651000.0,-0.004598883699098555,-2.4117739456293688,0.9444432670707413,34.99997615811931,38.69602821083444,0.2653332736107217,0.5522547419357515,0.11142894354142285,-0.07189109412038519,14.117203890699805,0.29000091552734375,-0.15926310251361286,-0.4810004234313965,-1.033617149071123,0.07161630220833004,-0.7573087862512615,-0.20469206061153145,0.5537708689727658,3.703782195283912,-33.96020884654422,0.2763083628198634,6,0.25,0.4799995422363281,-0.15249919891357422,-0.2949991226196289,0.25,1,0.02874750443791463,1.8888865341414827,19.56999969482422,-1.9090888073288443,19.739999771118164,2.2307906744721744,19.799999237060547,0.02874750443791463
9665,2011-06-08,19.57999992370605,19.6299991607666,19.450000762939453,19.479999542236328,2292200.0,0.005133489929139978,-1.2500089408118258,-0.5882372740634152,35.64355594248086,37.10086775999898,0.15147635612030896,0.40945267009284336,0.020368447718357885,-0.16341758636322723,13.211171707311447,0.17999839782714844,-0.23386558896816467,-0.3405000686645536,-0.8792892541491923,0.1982891168200851,-0.609894661406873,-0.07110547592223426,0.4078687813641295,24.528200034547613,-12.30986346722663,0.26939459274231925,6,0.14500045776367543,0.37500000000000355,-0.12750005722045543,-0.2849998474121058,0.12000083923340199,2,0.024514787748042055,-2.4117739456293688,19.479999542236328,1.8888865341414827,19.56999969482422,-1.9090888073288443,19.739999771118164,0.024514787748042055
9666,2011-06-09,19.51000022888184,19.700000762939453,19.440000534057614,19.56999969482422,1675900.0,-0.003575061036617311,-1.6000171662358644,-0.5999923706345582,29.015540457072007,35.9036421787975,0.19144277844194946,0.44974253304706124,0.09416559592902374,-0.08622303892154903,12.199742184471878,0.2600002288818395,-0.26430677190043994,-0.3769997596740673,-0.9309558901323989,0.1769563707842643,-0.6539778249032331,-0.1000216944449015,0.4240816819752702,12.962930258023588,-18.624844727137315,0.2769780652291657,6,0.2100000381469691,0.43999958038329723,-0.05750036239624379,-0.21500015258789418,-0.06999969482422586,3,0.02819063201477312,-1.2500089408118258,19.57999992370605,-2.4117739456293688,19.479999542236328,1.8888865341414827,19.56999969482422,0.02819063201477312
9667,2011-06-10,19.459999084472656,19.540000915527344,19.36000061035156,19.46999931335449,1451500.0,-0.002562846941188801,1.3999491385339655,0.16667196490442343,28.86594390626827,34.61924231194119,0.21726081368253247,0.4561876941477294,0.13682295981746861,-0.03148014362113827,11.232840997863274,0.1800003051757848,-0.27750121290160834,-0.3845008850097642,-0.9322035138028077,0.16320174378327934,-0.6583521994062878,-0.11064957061324066,0.41479306116851333,24.389880813927096,-2.1076133753687962,0.27385131439652244,6,0.220001220703125,0.4500007629394531,-0.007499217987060547,-0.16499900817871094,0.1800003051757848,4,0.01541629797138877,-1.6000171662358644,19.51000022888184,-1.2500089408118258,19.57999992370605,-2.4117739456293688,19.479999542236328,0.01541629797138877
9668,2011-06-13,19.350000381469727,19.520000457763672,19.31999969482422,19.450000762939453,2110900.0,-0.00565255437708112,-1.499982118802675,9.999809269505747,32.74852431368852,34.09905992325,0.3044019809066505,0.5253910506552657,0.24256162568089934,0.08490420344838867,10.028477636937046,0.20000076293945312,-0.30815138468354775,-0.4514996528625481,-1.0132369311369658,0.11023762541186954,-0.7323682919997552,-0.17063101372534106,0.4527209492308977,6.666807951511042,-20.09728085628197,0.28086863913720833,6,0.3099994659423828,0.5399990081787109,0.10249948501586914,-0.05500030517578125,0.4499988555908203,0,0.02118862218756057,1.3999491385339655,19.459999084472656,-1.6000171662358644,19.51000022888184,-1.2500089408118258,19.57999992370605,0.02118862218756057
9669,2011-06-14,19.56999969482422,19.63999938964844,19.309999465942386,19.530000686645508,1450600.0,0.01136947333423155,2.6666984560933584,-0.3999885559518587,44.318154725135535,35.06349349921569,0.029500929253362784,0.2762371600570681,0.018836534153827245,-0.12928142349191063,8.655588633193437,0.3299999237060547,-0.3060552138047683,-0.20400028228759837,-0.7538100557244967,0.34580949114929993,-0.4789051690060475,0.07090460443085078,0.15548617413617905,66.66650364595785,35.00846057879857,0.27490488671844887,6,0.07499980926513672,0.3149995803833008,-0.10749959945678711,-0.2649993896484375,0.4500007629394531,1,0.01175265946974724,-1.499982118802675,19.350000381469727,1.3999491385339655,19.459999084472656,-1.6000171662358644,19.51000022888184,0.01175265946974724
9670,2011-06-15,19.46999931335449,19.63999938964844,19.40999984741211,19.440000534057614,3401500.0,-0.0051098816059858,-4.111092273132344,0.7499880787754518,39.99997880722831,35.435802892334394,0.11493777239488523,0.34593070596139697,0.1158066263444617,-0.024149475941978693,7.391011853338064,0.22999954223633168,-0.3045154747170571,-0.27350063323974894,-0.819501720015154,0.2725004535356561,-0.5465011766274515,-0.0005000898520464148,0.18069900306266717,41.025465464876554,8.794007262004193,0.2730005433877029,6,0.17500019073486683,0.4149999618530309,0.0025010108947789433,-0.16499900817870738,0.4600009918212926,2,0.013353889987222756,2.6666984560933584,19.56999969482422,-1.499982118802675,19.350000381469727,1.3999491385339655,19.459999084472656,0.013353889987222756
9671,2011-06-16,19.43000030517578,19.709999084472656,19.38999938964844,19.540000915527344,2065000.0,-0.0020543918638595837,-2.3683745583039757,-3.6668362156663274,40.677960622377874,35.7963370232773,0.10832447970110692,0.34618494839715197,0.15934039577961556,0.016808815527454612,6.380350688891073,0.3199996948242152,-0.31837378771310654,-0.2769996643066399,-0.8030017712294679,0.2490024426161881,-0.5400007177680557,-0.013998610845224135,-0.12000083923339488,30.000238418805854,-3.4177813969912627,0.2630010534614145,6,0.1099996566772461,0.4549989700317383,0.19999980926513672,0.010000228881835938,0.6199989318847656,3,0.013896060397474486,-4.111092273132344,19.46999931335449,2.6666984560933584,19.56999969482422,-1.499982118802675,19.350000381469727,0.013896060397474486
9672,2011-06-17,19.68000030517578,19.709999084472656,19.46999931335449,19.540000915527344,2881400.0,0.01286670077577945,1.400034332799303,-1.2727146622277707,49.489784002397805,37.30660210386316,-0.16883643667522108,0.048253375069961635,-0.0909168759178911,-0.23332319635852983,4.943803011983248,0.279998779296875,-0.29952371060119987,0.0050003051757805395,-0.4347847825253517,0.44478539287691277,-0.21489223867478557,0.22489284902634665,-0.362000846862788,92.50029802350804,54.89900017176564,0.21989254385056628,6,-0.1400003433227539,0.20499897003173828,0.039999961853027344,-0.23999977111816406,0.22999954223632812,4,-0.012195110131936748,-2.3683745583039757,19.43000030517578,-4.111092273132344,19.46999931335449,2.6666984560933584,19.56999969482422,-0.012195110131936748
9673,2011-06-20,19.63999938964844,19.729999542236328,19.51000022888184,19.6299991607666,2049000.0,-0.002032566814382575,1.3157757365858183,0.07143051771119704,41.477241324003316,38.02629823340583,-0.1317128645606367,0.03989397632955516,-0.050031479147047975,-0.19336888601667113,3.292221900562456,0.21999931335448863,-0.2958681471668392,-0.003000545501706142,-0.3381112153143562,0.3321101243109439,-0.17055588040803116,0.16455478940461887,-0.3141599388122529,78.57139613353321,43.81295448897697,0.1675553349063245,6,-0.11999988555908558,0.24499988555907848,0.15500116348266246,-0.19999885559082387,-0.029998779296882105,0,0.0,1.400034332799303,19.68000030517578,-2.3683745583039757,19.43000030517578,-4.111092273132344,19.46999931335449,0.0
9674,2011-06-21,19.739999771118164,19.920000076293945,19.65999984741211,19.780000686645508,1703700.0,0.005091669275836708,-1.5999923706345724,-3.999999999998579,53.20514152898491,39.97758552079517,-0.21339438032808644,-0.07995768646128454,-0.13765100520296514,-0.2945912141272231,3.1114437634264216,0.28000068664550426,-0.2887721357462425,0.10699987411499023,-0.20168856088001874,0.4156883091099992,-0.04734434338251248,0.26134409161249295,-0.39799391662597117,66.03772226880602,27.504464027883216,0.15434421749750377,6,-0.125,0.11999988555908203,0.07000017166137695,-0.2849998474121094,-0.2999992370605504,1,0.0030394866584633196,1.3157757365858183,19.63999938964844,1.400034332799303,19.68000030517578,-2.3683745583039757,19.43000030517578,0.0030394866584633196
9675,2011-06-22,19.56999969482422,19.81999969482422,19.559999465942386,19.739999771118164,1657700.0,-0.008611959385261714,-1.7368368217638555,4.249904634751097,42.675172390333444,41.495322402268656,-0.05024590811905938,0.07830533596553835,0.05461544845596933,-0.12218357477515696,2.9741090220611244,0.2600002288818324,-0.2680946656533223,-0.05300016403198171,-0.35590555784000344,0.24990522977604002,-0.2044528609359908,0.09845253287202738,-0.193314187023919,33.9622777311933,-1.419626890247173,0.15145269690401084,6,0.04500007629394531,0.28999996185302734,0.24000024795532227,-0.11499977111816406,-0.4300003051757777,2,0.022994418495492663,-1.5999923706345724,19.739999771118164,1.3157757365858183,19.63999938964844,1.400034332799303,19.68000030517578,0.022994418495492663
9676,2011-06-23,19.350000381469727,19.43000030517578,19.13999938964844,19.399999618530273,2069900.0,-0.011241661562860217,4.272714662227706,0.2941130271853157,38.72833835712182,42.591144007919056,0.1616722014553531,0.2745782576472955,0.29381665263040446,0.0964137170592636,3.4408388143028885,0.4300003051757777,-0.24209722523289656,-0.24899950027465678,-0.5588314337885265,0.060832433239212946,-0.40391546703159165,-0.09408353351772192,0.5699996948242188,26.92318037877921,-6.112021278131291,0.15491596675693442,6,0.17999935150146484,0.4249992370605469,0.48999929428100586,0.10499954223632812,0.10999870300292969,3,0.029974155672962466,-1.7368368217638555,19.56999969482422,-1.5999923706345724,19.739999771118164,1.3157757365858183,19.63999938964844,0.029974155672962466
9677,2011-06-24,19.5,19.59000015258789,19.399999618530273,19.399999618530273,1739000.0,0.007751918117475443,-2.799996185317286,-2.0000381475547417,47.95322420170165,44.28055510658718,0.020052117544782533,0.10972711346119368,0.16419073670491713,-0.057483002739648015,3.7075176470297455,0.23999977111816406,-0.22055529410256725,-0.08599987030029155,-0.38913438524791744,0.21713464464733434,-0.23756712777410272,0.06556738717351962,0.40440006256103445,46.15388377410141,11.040934055645032,0.15156725747381233,6,0.029999732971191406,0.27499961853027344,0.34999990463256836,-0.04500007629394531,-0.5699996948242188,4,0.028205089080028056,4.272714662227706,19.350000381469727,-1.7368368217638555,19.56999969482422,-1.5999923706345724,19.739999771118164,0.028205089080028056
9678,2011-06-27,19.56999969482422,19.68000030517578,19.520000457763672,19.56999969482422,1532500.0,0.0035897279397034687,-2.2000457770656903,0.0,52.66272857165431,45.2077299784226,-0.017275563000847427,0.031082303478783047,0.11321911595060286,-0.12957530279727436,3.7885210743539592,0.18000030517578125,-0.17670177319714497,-0.009500122070313921,-0.3078798961243976,0.28887965198376975,-0.15869000909735576,0.1396897649567279,0.31911235427856255,55.12819572314105,15.379510919207796,0.14918988702704186,6,-0.039999961853027344,0.2049999237060547,0.30499982833862305,-0.11499977111816406,-0.8600006103515625,0,0.01737353898261995,-2.799996185317286,19.5,4.272714662227706,19.350000381469727,-1.7368368217638555,19.56999969482422,0.01737353898261995
9679,2011-06-28,19.71999931335449,19.790000915527344,19.600000381469727,19.6299991607666,1039600.0,0.007664773677535708,-1.5333791103990235,100.0,54.02297590599175,46.7658407671741,-0.160654685095313,-0.14360714833982158,-0.02335419585482157,-0.277463413570171,3.7613463400566287,0.220001220703125,-0.12236971605464575,0.15149955749511435,-0.10407168708064418,0.4070708020708729,0.023713935207233305,0.2792851797829954,0.15413048255920714,85.29406814841349,41.81819328101897,0.1277856222878797,6,-0.18999958038329723,-0.04500007629394176,0.19999980926514027,-0.26499938964843395,-1.7399997711181605,1,-0.005578027729871038,-2.2000457770656903,19.56999969482422,-2.799996185317286,19.5,4.272714662227706,19.350000381469727,-0.005578027729871038
9680,2011-06-29,19.729999542236328,19.84000015258789,19.690000534057614,19.809999465942386,1673700.0,0.0005071110157224279,1.1428318415280954,-0.8888865341415572,56.54760485602334,48.529134570912476,-0.14516052995305273,-0.1544371511670093,-0.007284648667390314,-0.28431452701178017,4.145248050460066,0.149999618530277,-0.07028717901654247,0.15699977874755788,-0.10690575538841429,0.42090531288353006,0.025047011679571796,0.28895254581554397,0.12944764555206234,84.28564421992243,35.42371708909609,0.13195276706798612,6,-0.19999980926513672,-0.13000011444091442,0.16750001907348633,-0.27499961853027344,-1.4599990844726562,2,-0.01469837885996439,-1.5333791103990235,19.71999931335449,-2.2000457770656903,19.56999969482422,-2.799996185317286,19.5,-0.01469837885996439
9681,2011-06-30,19.690000534057614,19.84000015258789,19.63999938964844,19.81999969482422,1981200.0,-0.0020273192654205463,1.3529490962537027,1.6249910592947294,56.88628636105611,49.35096816631895,-0.07197041528982595,-0.12975406100543907,0.05434349515289938,-0.24360241630772705,3.9703772785129585,0.20000076293944957,-0.05742257438441811,0.1225007057189913,-0.12559713388626292,0.3705985453242455,-0.0015482140836340363,0.24654962552161663,0.15505769776797607,65.90921898503086,13.375410484983377,0.12404891980262651,6,-0.16000080108642223,-0.12000083923339488,0.18999910354614613,-0.23500061035155895,-2.5300006866455043,3,-0.027933018257558784,1.1428318415280954,19.729999542236328,-1.5333791103990235,19.71999931335449,-2.2000457770656903,19.56999969482422,-0.027933018257558784
9682,2011-07-01,20.11000061035156,20.11000061035156,19.71999931335449,19.729999542236328,1282100.0,0.02133062797877905,1.0526326356472802,-2.9231040098594816,69.19194789656758,52.43038000771499,-0.47445440324702304,-0.5487479269762794,-0.3499842851890129,-0.6574061037797101,4.451516824116459,0.4200000762939453,-0.014752038516764543,0.5240007400512674,0.18369734824551642,0.8643041318570184,0.3538490441483937,0.6941524359541411,-0.9700012207031179,100.0,39.94321414098319,0.17015169590287496,7,-0.48500061035155895,-0.48500061035155895,-0.2775011062622035,-0.6550006866455043,-2.100000381469723,4,-0.03232230264301017,1.3529490962537027,19.690000534057614,1.1428318415280954,19.729999542236328,-1.5333791103990235,19.71999931335449,-0.03232230264301017
9683,2011-07-05,19.93000030517578,20.11000061035156,19.850000381469727,20.11000061035156,1522000.0,-0.008950785664477934,1.8888865341415573,-0.47368368217637413,59.27837281416712,53.105183483846346,-0.27825264121448967,-0.35878976312145383,-0.15736972090037327,-0.46884010919891494,4.925701065193108,0.2600002288818324,0.028547450734631497,0.32600040435790945,-0.04723034530903547,0.6992311540248544,0.139385029524437,0.5126157791913819,-0.7706008911132791,64.70583835414632,5.25855197661248,0.18661537483347213,7,-0.30500030517578125,-0.30500030517578125,-0.1100006103515625,-0.47500038146972656,-2.190000534057617,1,-0.050175613882971315,1.0526326356472802,20.11000061035156,1.3529490962537027,19.690000534057614,1.1428318415280954,19.729999542236328,-0.050175613882971315
9684,2011-07-06,20.040000915527344,20.1299991607666,19.86000061035156,19.93000030517578,1248000.0,0.005519348151891146,-1.1599884033202796,-0.6111134658585294,64.61543427419491,55.54299035983095,-0.3813230379906507,-0.44763589290704076,-0.24967158574175485,-0.5725821881765647,5.5210183480285915,0.2699985504150426,0.03911589786481784,0.4080009460449219,-0.007671339689267143,0.8236732317791109,0.20016480317782737,0.6158370889120164,-0.8615894775390593,81.63300259633075,19.03527037961959,0.20783614286709406,7,-0.4050016403198242,-0.4050016403198242,-0.220001220703125,-0.5850009918212891,-1.5600013732910156,2,-0.06636735380706393,1.8888865341415573,19.93000030517578,1.0526326356472802,20.11000061035156,1.3529490962537027,19.690000534057614,-0.06636735380706393
9685,2011-07-07,20.059999465942386,20.21999931335449,19.959999084472656,20.209999084472656,1576000.0,0.0009979316118466919,2.05882484937571,-1.3636253294492673,66.32123533045102,58.60886780131197,-0.36264118421770775,-0.4530588441250316,-0.23912371298888146,-0.5859827036342189,6.14490919110028,0.2600002288818324,0.07234563712942332,0.4039995193481474,-0.05245846154788936,0.8604575002441841,0.17577052890012723,0.6322285097961675,-0.843524519042969,72.41381578298405,5.457559447925206,0.22822899044801906,7,-0.25000000000000355,-0.3800001144409215,-0.23999977111816762,-0.5599994659423864,-1.8199996948242223,3,-0.1036889321576232,-1.1599884033202796,20.040000915527344,1.8888865341415573,19.93000030517578,1.0526326356472802,20.11000061035156,-0.1036889321576232
9686,2011-07-08,20.059999465942386,20.09000015258789,19.899999618530273,19.940000534057614,1350800.0,0.0,1.1111134658585173,-0.7999949137241105,61.30950961792832,60.09289951422604,-0.2808732879046012,-0.43188453916253167,-0.21181600484511875,-0.5802757045187619,6.950785345621588,0.1900005340576172,0.0749391807231703,0.3764995574951193,-0.10831309336480643,0.8613122083550451,0.13409323206515467,0.618905882925084,-0.7833130570556648,68.00003051757955,4.098330975400167,0.24240632542996304,7,-0.18999958038330433,-0.3800001144409215,-0.23999977111816762,-0.4799995422363317,-1.159999847412113,4,-0.08923225602362317,2.05882484937571,20.059999465942386,-1.1599884033202796,20.040000915527344,1.8888865341415573,19.93000030517578,-0.08923225602362317
9687,2011-07-11,19.76000022888184,19.920000076293945,19.71999931335449,19.8799991607666,1167400.0,-0.014955096961487002,1.0000000000000355,-0.9999999999999112,53.0928103649826,60.14068638015141,0.06692320348047431,-0.11410796295774617,0.10354130875616718,-0.2783317266226142,7.229290179869912,0.34000015258789773,0.10496925638262411,0.06150026321411417,-0.41264280911691387,0.5356433355451422,-0.17557127295140162,0.29857179937962997,-0.4267150457270503,8.000183105470171,-51.81331816087807,0.23707153616551427,7,0.14999961853026988,-0.08000087738037465,0.03999948501586559,-0.1800003051757848,-0.8800010681152379,0,-0.13157896514947842,1.1111134658585173,20.059999465942386,2.05882484937571,20.059999465942386,-1.1599884033202796,20.040000915527344,-0.13157896514947842
9688,2011-07-12,19.76000022888184,19.920000076293945,19.63999938964844,19.670000076293945,1644200.0,0.0,-2.733304511469536,-0.750007947356761,50.54349178179898,59.75407703301888,0.10807425956822314,-0.08623837574602433,0.10438662137457655,-0.27844298878261853,7.254049558654424,0.28000068664550426,0.1651807386495463,0.04100027084350799,-0.4042744948043442,0.48627503649136017,-0.1816371119804181,0.2636376536674341,-0.37351219791506907,20.68980258939079,-36.75274040877488,0.2226373828239256,7,0.16999912261962535,-0.08000087738037465,0.01249885559081676,-0.1800003051757848,-0.7299995422363317,1,-0.08856275201060715,1.0000000000000355,19.76000022888184,1.1111134658585173,20.059999465942386,2.05882484937571,20.059999465942386,-0.08856275201060715
9689,2011-07-13,19.799999237060547,19.979999542236328,19.71999931335449,19.850000381469727,2080100.0,0.002024241281143535,-1.4761809611174694,-0.5555673292925648,56.72515141713048,59.77380442869745,0.09009062447672633,-0.113966004875941,0.06345844017135249,-0.3173637759995387,7.760490667448115,0.2600002288818395,0.1997006499717493,0.0694993019104011,-0.37143165000023615,0.5104302538210383,-0.15096617404491752,0.2899647778657197,-0.3635005291505138,27.58618421701657,-31.47042745221101,0.22046547595531815,7,0.13000011444091797,-0.11999988555908203,0.02500009536743164,-0.2199993133544922,-0.7999992370605469,2,-0.10404038107671187,-2.733304511469536,19.76000022888184,1.0000000000000355,19.76000022888184,1.1111134658585173,20.059999465942386,-0.10404038107671187
9690,2011-07-14,19.729999542236328,19.950000762939453,19.670000076293945,19.82999992370605,1889600.0,-0.003535338258660037,-1.5454687323894818,1.9999618539003676,62.179494233310955,60.36193863672577,0.17890398453977951,-0.02475839396498003,0.12943975722775392,-0.2481190045333186,8.21779754730194,0.2800006866455078,0.22037970670375984,-0.013500404357909446,-0.4370829113676571,0.4100821026518382,-0.22529165786278327,0.19829084914696438,-0.24649079799962692,19.999999999999368,-41.339979243368305,0.21179125350487416,7,0.19999980926513672,-0.05000019073486328,0.11499977111816406,-0.14999961853027344,-0.8500003814697266,3,-0.06335529797271944,-1.4761809611174694,19.799999237060547,-2.733304511469536,19.76000022888184,1.0000000000000355,19.76000022888184,-0.06335529797271944
9691,2011-07-15,19.700000762939453,19.790000915527344,19.56999969482422,19.770000457763672,1922800.0,-0.0015204652809370778,3.0,0.6999942779759543,56.944495954816865,59.001110643197904,0.23520476798647394,0.027937661039828754,0.15627826643439846,-0.21522511166991265,8.391566918152954,0.220001220703125,0.22770227452830483,-0.05699920654296875,-0.4549466528515431,0.3409482397656056,-0.25597292969725416,0.14197451661131666,-0.17230258455568404,31.707589389555167,-30.24989333339245,0.198973723154287,7,0.19499874114990234,-0.02000141143798828,0.1399993896484375,-0.12000083923339844,-1.060001373291012,4,-0.07411172260297116,-1.5454687323894818,19.729999542236328,-1.4761809611174694,19.799999237060547,-2.733304511469536,19.76000022888184,-0.07411172260297116
9692,2011-07-18,19.440000534057614,19.700000762939453,19.36000061035156,19.700000762939453,1313800.0,-0.013197980650384689,1.6153834867769779,3.7143051771117674,46.01228429639102,57.527100807889454,0.4360233257617985,0.2835748384858441,0.4122884865658385,0.046666728866650686,8.856789602435391,0.3400001525878942,0.22343550777542376,-0.30499944686890146,-0.7265005255616899,0.11650163182388695,-0.5157499862152974,-0.09424890752250548,0.779998779296875,12.903235730238837,-47.856040406665144,0.21075053934639493,7,0.34999942779541016,0.2399988174438512,0.394999504089359,0.13999938964844105,-0.2600002288818324,0,-0.02777782410969043,3.0,19.700000762939453,-1.5454687323894818,19.729999542236328,-1.4761809611174694,19.799999237060547,-0.02777782410969043
9693,2011-07-19,19.63999938964844,19.670000076293945,19.350000381469727,19.459999084472656,1227100.0,0.010288006692203755,1.6666454740522927,-0.692308256611529,47.61904221271344,55.63861280105818,0.21295641785644293,0.08809253286149854,0.20022523614985133,-0.1456278397179851,9.272540229124926,0.31999969482421875,0.22672140766329107,-0.10500059127807404,-0.5265016699708625,0.31650048741471437,-0.31575113062447,0.10574994806832194,0.5627999496459886,46.03164991931658,-11.143958800149846,0.21075053934639493,7,0.14500045776366832,0.03999996185302379,0.15500068664550426,-0.059999465942386365,-0.10999870300293324,1,-0.038696550534640495,1.6153834867769779,19.440000534057614,3.0,19.700000762939453,-1.5454687323894818,19.729999542236328,-0.038696550534640495
9694,2011-07-20,19.799999237060547,19.850000381469727,19.6200008392334,19.700000762939453,1186400.0,0.008146631995133102,1.2999866486105018,0.5555461365659196,51.91256602782445,54.03764954521078,0.017133944318558747,-0.07081242156587564,0.03267288225003284,-0.29803248891109746,8.652623021302238,0.22999954223632812,0.16795983437603468,0.05199928283691335,-0.3702054383071598,0.4742040039809865,-0.159103077735125,0.2631016434089517,0.36868814392089533,74.99976158157247,20.375434408388514,0.21110236057203716,7,-0.07999897003173828,-0.11999988555908203,-0.024999618530273438,-0.2199993133544922,-0.6399993896484375,2,-0.03888881717600268,1.6666454740522927,19.63999938964844,1.6153834867769779,19.440000534057614,3.0,19.700000762939453,-0.03888881717600268
9695,2011-07-21,20.020000457763672,20.07999992370605,19.86000061035156,19.8799991607666,2197600.0,0.01111117319092303,-1.4444585730784976,1.4000343327992675,58.208967970719854,53.693144917743176,-0.23371549917850487,-0.26917277490496616,-0.20311863936104757,-0.511157853465658,8.641779004392856,0.28000068664550426,0.1502079967360821,0.2495004653930657,-0.18065130057605572,0.6796522313621871,0.03442458240850499,0.4645763483776264,0.11593944323730199,91.78088992240005,36.990159367906735,0.2150758829845612,7,-0.30500030517578125,-0.34000110626220703,-0.2550010681152344,-0.4400005340576172,-0.7900009155273438,3,-0.050949072649402516,1.2999866486105018,19.799999237060547,1.6666454740522927,19.63999938964844,1.6153834867769779,19.440000534057614,-0.050949072649402516
9696,2011-07-22,19.93000030517578,20.020000457763672,19.86000061035156,20.0,1219600.0,-0.004495512014485947,1.9090719933417208,-0.4999931881037043,44.642836869126214,52.754258973759136,-0.18337926850655606,-0.1407066596228148,-0.12351022519998622,-0.4124999951007098,8.365124790183486,0.15999984741211293,0.1071660996422601,0.13050031661987305,-0.2563072663985082,0.5173078996382543,-0.06290347488931758,0.3239041081290637,0.17450201504394158,79.45209416560016,29.125064355262907,0.1934037915091913,7,-0.21500015258789062,-0.2500009536743164,-0.16500091552734375,-0.35000038146972656,-0.3000011444091797,4,-0.052684451998552984,-1.4444585730784976,20.020000457763672,1.2999866486105018,19.799999237060547,1.6666454740522927,19.63999938964844,-0.052684451998552984
9697,2011-07-25,20.049999237060547,20.07999992370605,19.71999931335449,19.809999465942386,2500400.0,0.0060210200726189544,1.3999949137564385,-3.4285831062669794,53.70368190038429,53.105391209157496,-0.288225829878094,-0.22913627775705692,-0.25691165526166415,-0.5243329092141451,8.514598409377882,0.3600006103515625,0.05880324681372073,0.22299928665161062,-0.15218352553202763,0.5981820988352489,0.035407880559791494,0.41059069274342974,-0.6999988555908203,95.89031432080102,45.42480111986863,0.1875914060918198,7,-0.33499908447265625,-0.36999988555908203,-0.33749961853027344,-0.4699993133544922,-0.5699996948242188,0,-0.07032418459178058,1.9090719933417208,19.93000030517578,-1.4444585730784976,20.020000457763672,1.2999866486105018,19.799999237060547,-0.07032418459178058
9698,2011-07-26,19.90999984741211,20.100000381469727,19.8700008392334,20.020000457763672,2275600.0,-0.006982513465120799,-1.4210653121047243,-0.4583363135684211,46.06055912109052,51.9204365095975,-0.1393673534553983,-0.06572885525651628,-0.1289940950007562,-0.3802517750035257,9.013447740032564,0.22999954223632812,0.019395107369760467,0.06599988937377788,-0.29049770004587216,0.4224974787934279,-0.11224890533604892,0.24424868408360467,-0.545399475097657,60.41651765491262,13.319556828396195,0.17824879470982585,7,-0.1849994659423828,-0.23000049591064453,-0.19750022888183594,-0.3299999237060547,-0.20999908447265625,1,-0.03666496975544742,1.3999949137564385,20.049999237060547,1.9090719933417208,19.93000030517578,-1.4444585730784976,20.020000457763672,-0.03666496975544742
9699,2011-07-27,19.61000061035156,20.020000457763672,19.61000061035156,19.899999618530273,3772500.0,-0.015067766919121484,-1.827594825148104,2.6363399916771026,38.34196583958645,49.27182224362812,0.14622322358869155,0.23779910576902452,0.1580895505065527,-0.07404172359333927,9.378903441007685,0.4099998474121129,0.009377773290630387,-0.22849941253662465,-0.5962678100791692,0.1392689850059199,-0.41238361130789514,-0.044615213765354156,-0.21598423767089514,0.0,-42.08131040193575,0.1838841987712718,7,0.11499977111816762,0.0699987411499059,0.09249877929687855,-0.03000068664550426,-0.12000083923339488,2,-0.004079547231825242,-1.4210653121047243,19.90999984741211,1.3999949137564385,20.049999237060547,1.9090719933417208,19.93000030517578,-0.004079547231825242
9700,2011-07-28,19.440000534057614,19.799999237060547,19.399999618530273,19.670000076293945,3903700.0,-0.00866905002563878,-1.5806312680735863,0.793104582256338,35.238083127914265,46.859998596194494,0.30258047349952477,0.4057628988374624,0.3142218743474565,0.10140335345566953,9.821974194510206,0.39999961853027344,0.0005413570036516546,-0.3839995384216337,-0.7905975138370387,0.022598436993771287,-0.587298526129338,-0.18070055071392943,0.6599998474121129,5.714410275692813,-31.721510476095958,0.20329898770770322,7,0.2849998474121129,0.2399988174438512,0.29749917984009144,0.13999938964844105,-0.14000129699706676,3,-0.014403327106651154,-1.827594825148104,19.61000061035156,-1.4210653121047243,19.90999984741211,1.3999949137564385,20.049999237060547,-0.014403327106651154
9701,2011-07-29,19.13999938964844,19.38999938964844,19.09000015258789,19.280000686645508,5711600.0,-0.01543215721026292,-1.499996026353255,0.6087025027780755,35.238051122476506,45.66286157687066,0.5752894837599349,0.6982460829155919,0.594004272552052,0.398134731358315,10.78901924648771,0.350000381469723,-0.033675027924026324,-0.6565006256103487,-1.1633079874415024,-0.149693263779195,-0.9099043065259238,-0.40309694469477364,0.9460009765624982,4.950418389103161,-34.71317185778035,0.2534036809155761,7,0.45500087738036754,0.5150003433227504,0.597500324249264,0.44000053405761363,-0.0999984741210973,4,0.004702202479513362,-1.5806312680735863,19.440000534057614,-1.827594825148104,19.61000061035156,-1.4210653121047243,19.90999984741211,0.004702202479513362
9702,2011-08-01,19.459999084472656,19.59000015258789,19.190000534057614,19.59000015258789,8693800.0,0.01671889785938463,5.153789723876929,0.9285704554434099,43.80161967251869,45.23870351684902,0.2887947648135025,0.34472743845518394,0.25192932673101964,0.07493649167657424,10.594561588889682,0.4500007629394496,-0.06685940668197787,-0.3040008544921875,-0.8095240828915529,0.20152237390717787,-0.556762468691872,-0.05123924029250304,0.5861612731933619,36.633549310616374,-5.205785743460709,0.25276161419968324,8,0.13500118255615234,0.19500064849853516,0.19250059127807617,0.12000083923339844,-0.20999908447265625,0,0.008735872779644271,-1.499996026353255,19.13999938964844,-1.5806312680735863,19.440000534057614,-1.827594825148104,19.61000061035156,0.008735872779644271
9703,2011-08-02,18.93000030517578,19.34000015258789,18.93000030517578,19.290000915527344,4591900.0,-0.027235293125977944,-1.2777730682829653,2.7692127116406,35.05154436459641,43.36525666537924,0.7906322483362622,0.8389825436658889,0.7545285639252128,0.6059672106046605,10.616123201412933,0.529998779296875,-0.10210724953554617,-0.7839996337890618,-1.4050140003017049,-0.1629852672764187,-1.0945068170453816,-0.473492450532742,1.0779136442871113,0.0,-41.839445919442426,0.31050718325632143,8,0.5850000381469727,0.6449995040893555,0.7224993705749512,0.6499996185302734,0.3799991607666051,1,0.029054370216262893,5.153789723876929,19.459999084472656,-1.499996026353255,19.13999938964844,-1.5806312680735863,19.440000534057614,0.029054370216262893
9704,2011-08-03,18.709999084472656,18.75,18.3700008392334,18.739999771118164,3153200.0,-0.011621828692890857,14.199618539004387,0.08333509939388802,33.333312556098534,40.60129495264354,0.9384444155154448,1.0058025063330298,0.9549697880092118,0.8260509013117563,10.953838879506648,0.5599994659423828,-0.10481277958699664,-0.9375007629394538,-1.683744033813447,-0.1912574920654606,-1.3106223983764487,-0.564379127502459,1.2332400463330089,23.776127704470003,-19.96556639907215,0.3731216354369965,8,0.5250015258789062,0.5850009918212891,0.9425005912780762,0.9200000762939453,0.10000038146973012,2,0.05291297311117438,-1.2777730682829653,18.93000030517578,5.153789723876929,19.459999084472656,-1.499996026353255,19.13999938964844,0.05291297311117438
9705,2011-08-04,17.979999542236328,18.649999618530273,17.950000762939453,18.559999465942386,4487900.0,-0.039016546122770834,-1.187505029161687,19.332888295505235,27.12763313147218,38.655161204015315,1.5071289967319608,1.6569358255930524,1.6620038394545418,1.553485560041345,11.228319804382252,0.7599983215332031,-0.1464343788099356,-1.563500308990477,-2.593498437771089,-0.5335021802098652,-2.078499373380783,-1.0485012446001711,1.8373805252435567,1.8291945403288083,-41.640488864140515,0.5149990643903057,8,1.0450010299682617,1.1050004959106445,1.622499942779541,1.6499996185302734,1.0799999237060582,3,0.08398221731511923,14.199618539004387,18.709999084472656,-1.2777730682829653,18.93000030517578,5.153789723876929,19.459999084472656,0.08398221731511923
9706,2011-08-05,18.270000457763672,18.350000381469727,17.81999969482422,18.18000030517578,8014300.0,0.016129083587911763,3.2400054931640625,-0.15517269728728855,34.56463875361028,36.52860085437376,1.0693475057395645,1.2922090646639859,1.3499995123920634,1.2665718501602612,11.870000708914828,0.5300006866455078,-0.20886046002632952,-1.1839994430541978,-2.329616327744919,-0.038382558363476704,-1.7568078853995566,-0.611191000708839,1.3606416792621694,25.42376534229895,-21.00719079735559,0.5728084423453598,8,0.6899995803833008,0.7499990463256836,1.294999122619629,1.3749990463256836,1.1199989318847692,4,0.05637650539079142,-1.187505029161687,17.979999542236328,14.199618539004387,18.709999084472656,-1.2777730682829653,18.93000030517578,0.05637650539079142
9707,2011-08-08,17.15999984741211,18.1299991607666,17.120000839233402,17.989999771118164,6533000.0,-0.060755368502460994,-1.2197815556873797,-9.222205738990379,23.617030429104574,34.0348754441531,1.9291624112990533,2.3161891280168305,2.4269013890945885,2.377707190831906,13.633812918407834,1.1499996185302699,-0.3417510250155189,-2.1640000343322754,-3.690253146119307,-0.6377469225452437,-2.9271265902257895,-1.4008734784387613,2.253365196549538,1.801757682450254,-42.83403535882426,0.7631265558935152,8,1.4100008010864258,1.510000228881836,2.3899998664855957,2.484999656677246,2.510000228881836,0,0.10955717277577692,3.2400054931640625,18.270000457763672,-1.187505029161687,17.979999542236328,14.199618539004387,18.709999084472656,0.10955717277577692
9708,2011-08-09,18.010000228881836,18.030000686645508,16.959999084472653,17.430000305175778,7757700.0,0.049533822204428146,2.4516133994136564,-0.698795153036021,33.39518944850742,33.485233622922095,0.87312211367,1.400147218097672,1.5549311865342972,1.5318797296483595,15.881557941240187,1.0700016021728551,-0.4290095900078761,-1.2264996528625502,-2.845352687439597,0.3923533817144964,-2.035926170151072,-0.4170731355740287,1.0822938264178568,58.6592518082509,17.126340913277616,0.8094265172885227,8,0.3699989318847656,0.5799989700317347,1.614999771118164,1.6349992752075195,2.129999160766605,1,0.0688506249505556,-1.2197815556873797,17.15999984741211,3.2400054931640625,18.270000457763672,-1.187505029161687,17.979999542236328,0.0688506249505556
9709,2011-08-10,17.739999771118164,18.26000022888184,17.59000015258789,17.770000457763672,7173300.0,-0.014991696520396669,-3.060607461780792,-0.05172532860661555,29.044113393267523,32.797014763516906,0.9498547420688048,1.5893937463199705,1.7916343304950573,1.8014916657343498,17.740871586955897,0.6700000762939489,-0.5637245948762732,-1.3935001373291023,-3.1199541008401823,0.3329538261819778,-2.256727119084644,-0.5302731555735605,1.0111270888492037,46.15387219865323,10.523544466923369,0.8632269817555401,8,0.5349998474121094,0.8499994277954066,1.885000228881836,1.9049997329711914,2.5699996948242223,2,0.08850054763700066,2.4516133994136564,18.010000228881836,-1.2197815556873797,17.15999984741211,3.2400054931640625,18.270000457763672,0.08850054763700066
9710,2011-08-11,18.479999542236328,18.63999938964844,17.75,17.81999969482422,5345500.0,0.041713629124332297,-1.2250005960470252,-21.999491385339184,38.09523212964707,33.11447931986918,0.0663338022835056,0.7915275737953031,1.035921002310971,1.0598139830146742,19.5137774842634,0.899999618530277,-0.6686182715235418,-0.5910003662109382,-2.31703516089053,1.1350344284686535,-1.454017763550734,0.27201703112885767,-1.5200004577636754,90.47620128882231,57.89442366066274,0.8630173973397964,8,-0.2049999237060547,0.10999965667724254,1.1549997329711914,1.1649999618530273,1.7800006866455114,3,0.017857139171017833,-3.060607461780792,17.739999771118164,2.4516133994136564,18.010000228881836,-1.2197815556873797,17.15999984741211,0.017857139171017833
9711,2011-08-12,18.239999771118164,18.690000534057614,18.1299991607666,18.57999992370605,2148400.0,-0.012987000923330161,1.0000000000000127,-0.5151518654451872,35.426737706433585,32.18393687919306,0.18466215556488308,0.9660704319651714,1.2519363560906243,1.296882896222293,21.387718046786414,0.5600013732910121,-0.7485379068275755,-0.7580000877380364,-2.495482873270017,0.9794826977939444,-1.6267414805040268,0.11074130502795398,-1.2464006805419956,73.98841700118761,47.373471408231296,0.8687413927659905,8,-0.09000015258789062,0.28999996185302734,1.5049996376037598,1.4049997329711914,2.2299995422363246,4,0.04495612418387407,-1.2250005960470252,18.479999542236328,-3.060607461780792,17.739999771118164,2.4516133994136564,18.010000228881836,0.04495612418387407
9712,2011-08-15,18.899999618530273,18.920000076293945,18.350000381469727,18.38999938964844,2396600.0,0.036184202614803596,1.0727218501936822,-1.5000000000000053,42.49628520552455,33.01113030596286,-0.6293055653078667,0.2777828617172311,0.5770610985507965,0.6385586484205987,22.328035690555115,0.6800003051757812,-0.7982397249018227,-0.07100019454956197,-1.7963029105285777,1.6543025214294538,-0.9336515525390681,0.7916511634399441,-1.8385444702148455,98.97956899781532,73.47436341367094,0.8626513579895078,8,-0.9600000381469727,-0.36999988555908203,0.875,0.744999885559082,1.159999847412113,0,0.025925914339054,1.0000000000000127,18.239999771118164,-1.2250005960470252,18.479999542236328,-3.060607461780792,17.739999771118164,0.025925914339054
9713,2011-08-16,18.8799991607666,18.950000762939453,18.56999969482422,18.729999542236328,2809800.0,-0.001058225299859883,1.6206715117235029,0.29411676708291934,44.341076377009045,34.234215174952915,-0.6896698057931125,0.25078450706409683,0.5871274894338256,0.6617321360899027,23.253783683553426,0.3800010681152344,-0.8320631720693754,-0.053000640869139914,-1.7494998605478038,1.643498578809524,-0.9012502507084719,0.795248968970192,-1.7070313167724613,94.85282567963289,63.38997699066594,0.8482496098393324,8,-0.9249992370605469,-0.34999942779541016,0.9150004386901855,0.7850008010864258,0.6200008392333984,1,0.04184327069086935,1.0727218501936822,18.899999618530273,1.0000000000000127,18.239999771118164,-1.2250005960470252,18.479999542236328,0.04184327069086935
9714,2011-08-17,19.030000686645508,19.21999931335449,18.88999938964844,18.93000030517578,1995000.0,0.0079449964272571,-2.6666207495788647,0.6666709052299633,46.811822824926885,36.42134736311455,-0.882287458711648,0.04230801537552864,0.4316315263893209,0.5153291099276949,24.77788544584562,0.3400001525878871,-0.9131356799265582,0.13550081253051616,-1.512406752170378,1.7834083772314102,-0.6884529698199309,0.9594545948809632,-1.7148702091357428,87.0749173157496,50.19233063369999,0.8239537823504478,8,-0.9400014877319371,-0.5000009536743164,0.774998664855957,0.6799983978271484,0.6299991607666016,2,0.058328884022683436,1.6206715117235029,18.8799991607666,1.0727218501936822,18.899999618530273,1.0000000000000127,18.239999771118164,0.058328884022683436
9715,2011-08-18,19.0,19.049999237060547,18.51000022888184,18.709999084472656,8150500.0,-0.0015764942492388911,1.769230016823801,2.899998092658643,48.8636419933515,38.010125500863566,-0.7737522492289663,-0.008458949010321959,0.4524520774696619,0.5459162847976486,26.180308885451392,0.5399990081787074,-0.9261680506078065,0.15650014877319407,-1.4056478689874226,1.7186481665338107,-0.6245738601071125,0.9375741576535006,-1.494382638905762,79.81657958192349,37.288084780770916,0.7810740088803074,8,-0.9100008010864293,-0.4700002670288086,0.8049993515014648,0.7999992370605469,0.7299995422363281,3,0.06894734031275718,-2.6666207495788647,19.030000686645508,1.6206715117235029,18.8799991607666,1.0727218501936822,18.899999618530273,0.06894734031275718
9716,2011-08-19,18.8799991607666,19.030000686645508,18.780000686645508,18.86000061035156,4831100.0,-0.006315833643863122,-1.7778025028875397,0.06896030096552223,45.13423275202984,40.40092575896637,-0.623713641028921,0.030403943456505544,0.5639457310316303,0.6635763458432926,27.65852103037333,0.25,-0.9186310647150222,0.08899936676025533,-1.3876383062638062,1.565637039784317,-0.6493194697517737,0.8273182032722843,-1.2029436044463395,60.91947471115715,16.916399440053517,0.7383188365120307,8,-0.7899999618530309,-0.34999942779541016,0.9250001907348633,0.9200000762939453,1.130001068115238,4,0.07309328016194705,1.769230016823801,19.0,-2.6666207495788647,19.030000686645508,1.6206715117235029,18.8799991607666,0.07309328016194705
9717,2011-08-22,18.63999938964844,19.170000076293945,18.549999237060547,19.170000076293945,3255800.0,-0.012711852848854455,1.3396227773119376,-26.501955174053293,47.442675317790226,41.961757522220026,-0.16952559010958623,0.16796557817102453,0.7940860313780327,0.8945468299101549,29.930838601021676,0.6200008392333984,-0.8160497905672415,-0.08050041198730185,-1.4335084392433153,1.2725076152687116,-0.7570044256153068,0.5960036016407031,-0.8086494576247567,18.309764563028736,-29.968110065699904,0.6765040136280064,8,-0.23499965667724965,-0.10999965667724965,1.147500038146969,1.1599998474121058,0.9600009918212855,0,0.09817596478690449,-1.7778025028875397,18.8799991607666,1.769230016823801,19.0,-2.6666207495788647,19.030000686645508,0.09817596478690449
9718,2011-08-23,19.18000030517578,19.190000534057614,18.549999237060547,18.729999542236328,3470000.0,0.028970007146417842,1.7234027011233297,-0.8490569432798494,53.92321193394149,44.72610180451713,-0.5879364092426833,-0.4527414763232933,0.25384335147614934,0.3508004607368207,32.2256877006283,0.6400012969970668,-0.7502030370004711,0.49600048065185476,-0.7576326660490622,1.7496336273527717,-0.1308160926986055,1.122817054002315,-1.2097854350190147,94.36632961176046,41.21331138924061,0.6268165733504594,8,-0.6950006484985352,-0.6500005722045898,0.5549993515014648,0.6199989318847656,0.6100006103515625,1,0.045881081687424885,1.3396227773119376,18.63999938964844,-1.7778025028875397,18.8799991607666,1.769230016823801,19.0,0.045881081687424885
9719,2011-08-24,19.530000686645508,19.56999969482422,19.1200008392334,19.149999618530273,2649200.0,0.018248194781064653,-1.0454557276991234,0.8444453863434069,63.8146113620052,47.58381060811247,-0.7345709524176591,-0.8527642162007574,-0.09942906451965428,-0.0019062146711661399,33.5915750356467,0.4499988555908203,-0.4983806175945844,0.8500008583068848,-0.39164502051490047,2.09164673712867,0.22917791889599215,1.4708237977177774,-1.4348073721689687,96.22650676119441,35.070231355223484,0.6208229394108923,8,-0.6800012588500977,-1.0000009536743164,0.2024989128112793,0.26999855041503906,0.26000022888183594,2,-0.001536133414783869,1.7234027011233297,19.18000030517578,1.3396227773119376,18.63999938964844,-1.7778025028875397,18.8799991607666,-0.001536133414783869
9720,2011-08-25,19.15999984741211,19.600000381469727,19.09000015258789,19.56999969482422,2379400.0,-0.01894525479901299,1.170208103369911,-1.078943934146464,57.820724174896654,50.07203132683059,-0.28828440631586005,-0.5320967571682544,0.26615664025300134,0.36416736981431086,34.35357068400793,0.5100002288818359,-0.3451925448446289,0.49400005340576314,-0.7175131583968088,1.7055132652083351,-0.11175655249552108,1.0997566593070474,-0.887829767293848,58.09523290517945,-7.267802876244282,0.6057566059012858,8,-0.1849994659423828,-0.630000114440918,0.5399999618530273,0.6399993896484375,0.020000457763671875,3,0.026096033610748304,-1.0454557276991234,19.530000686645508,1.7234027011233297,19.18000030517578,1.3396227773119376,18.63999938964844,0.026096033610748304
9721,2011-08-26,19.229999542236328,19.309999465942386,18.63999938964844,19.01000022888184,1756100.0,0.0036534287777498786,2.526323978938743,-0.5365838908065675,72.25803567107013,53.37889248966899,-0.22695068211807978,-0.6271631328272846,0.1937536678992089,0.29412035654199187,34.59260040850668,0.6700000762939453,-0.12542062899341744,0.5594997406005859,-0.6600683748643839,1.7790678560655557,-0.050284317131900735,1.1692837983330726,-0.7719332199288615,64.76186324143556,-8.284285755103,0.6097840577324852,8,-0.17499923706054688,-0.6999998092651367,0.4675002098083496,0.5699996948242188,0.06999969482421875,4,0.02600104066054776,1.170208103369911,19.15999984741211,-1.0454557276991234,19.530000686645508,1.7234027011233297,19.18000030517578,0.02600104066054776
9722,2011-08-29,19.6299991607666,19.63999938964844,19.38999938964844,19.450000762939453,1403800.0,0.020800812691218473,1.5000143051965122,0.8181770892035193,69.28568055033308,56.15051517559388,-0.5727398737858991,-1.0685593522618078,-0.21211022829696446,-0.10695416916782818,35.37869620928227,0.4099998474121129,0.010718931030066159,0.9509993553161635,-0.2938451917747784,2.1958439024071055,0.32857708177069256,1.5734216288616345,-1.0120620701764196,99.08254793743865,23.2161923712475,0.6224222735454715,8,-0.5549993515014613,-1.0999994277954102,0.06750059127807617,0.1700000762939453,-0.1399993896484375,0,0.01935818055839378,2.526323978938743,19.229999542236328,1.170208103369911,19.15999984741211,-1.0454557276991234,19.530000686645508,0.01935818055839378
9723,2011-08-30,19.479999542236328,19.63999938964844,19.399999618530273,19.420000076293945,2785700.0,-0.0076413461509499125,-3.7999771119037886,0.3333333333333333,71.32350706863694,58.87403564711722,-0.367305882251582,-0.9225416752709563,-0.06854925844845638,0.04188573430290532,35.55822983675311,0.23999977111816762,0.19542413533787695,0.773499774932862,-0.5181132203021797,2.0651127701679037,0.1276932773153412,1.4193062725503829,-0.8400001525878871,84.00001525878871,4.194494121295634,0.6458064976175215,8,-0.40499973297118785,-0.9499998092651367,0.2175002098083496,0.31999969482421875,0.26000022888183594,1,0.006160207497603487,1.5000143051965122,19.6299991607666,2.526323978938743,19.229999542236328,1.170208103369911,19.15999984741211,0.006160207497603487
9724,2011-08-31,19.700000762939453,19.780000686645508,19.520000457763672,19.63999938964844,1804500.0,0.01129369742674391,1.3636253294492995,1.0000317894267774,67.13482363480117,60.90416694061163,-0.5389491855846309,-1.1221023782861863,-0.2957892498231196,-0.1728981960318947,34.53294462173025,0.3000011444091797,0.2967895724039735,0.9440009117126458,-0.42192128934505746,2.309923112770349,0.2610398111837924,1.6269620122414992,-0.9000013732910119,92.98247081676254,13.926635178459449,0.6829611005288523,8,-0.5350008010864258,-1.210000991821289,0.002499103546142578,0.09999847412109375,0.11999893188476562,2,0.004568535487430081,-3.7999771119037886,19.479999542236328,1.5000143051965122,19.6299991607666,2.526323978938743,19.229999542236328,0.004568535487430081
9725,2011-09-01,19.489999771118164,19.770000457763672,19.420000076293945,19.729999542236328,2174000.0,-0.01065994841057838,1.1874914318752123,-3.9999046347513336,67.70535029231554,63.41206888953226,-0.28176253563529485,-0.8360398613686577,-0.09013605726965324,0.04690009088290026,32.899502923459146,0.35000038146972656,0.3837452773330554,0.6584999084472649,-0.6936800702430759,2.0106798871376057,-0.017590080897907256,1.334589897792437,-0.5136001480102514,74.56135214133096,-4.923336580524094,0.6760899893451712,9,-0.3249998092651367,-1.1100006103515625,0.21250009536743164,0.3099994659423828,0.7399997711181641,3,0.015392567877488883,1.3636253294492995,19.700000762939453,-3.7999771119037886,19.479999542236328,1.5000143051965122,19.6299991607666,0.015392567877488883
9726,2011-09-02,19.299999237060547,19.3799991607666,19.15999984741211,19.229999542236328,2005100.0,-0.009748616536115917,-1.0952406902815621,-0.291665673254973,56.535926324155035,64.42243011246168,-0.028965730078962082,-0.5954467818629752,0.10031153301757456,0.24521351484686704,31.177082166373182,0.3299999237060547,0.4399495802302198,0.4169994354248061,-0.9235441313096295,1.7575430021592418,-0.2532723479424135,1.0872712187920257,-0.1789514225158655,22.580516152452322,-52.18941538278219,0.6702717833672184,9,-0.13499927520751953,-0.9299993515014648,0.40250062942504883,0.47500038146972656,0.6700000762939418,4,-0.006217561483336187,1.1874914318752123,19.489999771118164,1.3636253294492995,19.700000762939453,-3.7999771119037886,19.479999542236328,-0.006217561483336187
9727,2011-09-06,19.040000915527344,19.1299991607666,18.84000015258789,18.86000061035156,2679400.0,-0.013471416156014437,-1.6363399916770702,2.5714441416894243,52.42426536843852,64.25588049407247,0.32825982529822184,-0.19750828753824834,0.35290924903229026,0.5116182478601559,28.788161605460154,0.45999908447265625,0.4785335746214727,0.06300106048583842,-1.0047285834626543,1.130730704434331,-0.4708637614884097,0.5968658824600865,0.7399997711181641,21.27666482019191,-48.84810328391674,0.533864821974247,9,0.1699991226196289,-0.6700010299682617,0.5849990844726562,0.7099990844726562,1.0099983215332031,1,0.01365537337349454,-1.0952406902815621,19.299999237060547,1.1874914318752123,19.489999771118164,1.3636253294492995,19.700000762939453,0.01365537337349454
9728,2011-09-07,19.25,19.40999984741211,19.13999938964844,19.3700008392334,2366500.0,0.01102936314994607,1.700020027275206,-0.6666701987877629,53.27379685276359,63.08467888193451,0.14442192000952758,-0.3265910381421264,0.13554053765737706,0.3080343473193068,25.87298812280221,0.3699989318847656,0.5626406571781573,0.21100015640258718,-0.7599225892071608,1.1819229020123352,-0.2744612164022868,0.6964615292074612,0.511200675964357,43.61698026301105,-23.35726831812064,0.4854613728048737,9,-0.039999961853027344,-0.880000114440918,0.375,0.5,0.8299999237060511,2,0.01246752057756706,-1.6363399916770702,19.040000915527344,-1.0952406902815621,19.299999237060547,1.1874914318752123,19.489999771118164,0.01246752057756706
9729,2011-09-08,19.309999465942386,19.56999969482422,19.13999938964844,19.209999084472656,1762800.0,0.0031168553736304894,-2.5833392938035717,-0.8333306842565662,54.57226176015021,62.72373861362935,0.0558015610541176,-0.2771488642944284,0.06388102223989378,0.2510319754516921,23.448329400660047,0.4300003051757777,0.6553900028218003,0.19249963760376332,-0.5670815212420166,0.9520807964495432,-0.18729094181912842,0.5722902170266551,0.4327771995544403,50.537543992059256,-14.200357893658605,0.3797905794228906,9,-0.09999942779541371,-0.9399995803833043,0.23500061035155895,0.36000061035155895,1.1700000762939418,3,0.022268271210166724,1.700020027275206,19.25,-1.6363399916770702,19.040000915527344,-1.0952406902815621,19.299999237060547,0.022268271210166724
9730,2011-09-09,18.809999465942386,19.190000534057614,18.75,19.170000076293945,2138400.0,-0.025893320239695705,1.1999942779759507,-3.5999923706344092,49.07162219728564,60.14747044987552,0.5598020734978775,0.26228922037952174,0.5458481375292088,0.7572195545787928,22.29189511309513,0.5599994659423864,0.6527428890673406,-0.3240003585815394,-1.0382584073006562,0.3902576901375774,-0.6811293829410978,0.033128665778018984,0.914721669296263,7.31701076489404,-55.51194624356069,0.357129024359558,9,0.45500087738036754,-0.43999958038330433,0.45500087738036754,0.5800008773803675,1.560001373291012,4,0.05369485686113662,-2.5833392938035717,19.309999465942386,1.700020027275206,19.25,-1.6363399916770702,19.040000915527344,0.05369485686113662
9731,2011-09-12,19.059999465942386,19.06999969482422,18.63999938964844,18.68000030517578,2604400.0,0.013290803141842389,1.1500035762820793,-1.055551434747615,55.55555555555556,58.621901006011356,0.3164273129044126,0.08102559175847901,0.28163796051186907,0.5126882675047639,21.279016031562854,0.4300003051757777,0.5601756258422554,-0.11500034332275177,-0.6946375517040693,0.4646368650585657,-0.4048189475134123,0.17481826086790875,0.6257328238867181,45.161283706736185,-22.336591942915106,0.28981860419065936,9,0.1500005722045863,-0.6899995803833043,-0.004999160766605115,0.02500057220458629,1.4400005340576136,0,0.06138510540803388,1.1999942779759507,18.809999465942386,-2.5833392938035717,19.309999465942386,1.700020027275206,19.25,0.06138510540803388
9732,2011-09-13,19.38999938964844,19.40999984741211,18.93000030517578,19.170000076293945,2938300.0,0.017313742547355293,2.692300920661703,0.5789468400684679,52.94116389949719,56.579418431662496,-0.05721335020209395,-0.22175189996775657,-0.07257042465441899,0.1845430319470971,20.57451120691146,0.4799995422363281,0.5415751846402159,0.19049959182739684,-0.38156892987653634,0.76256811353133,-0.09553466902456975,0.47653385267936343,0.23298892616982414,80.64513482694437,15.862442275140054,0.28603426085196676,9,-0.1799993515014684,-1.019999504089359,-0.399999618530277,-0.3699998855590856,1.100000381469723,1,0.029912322948070225,1.1500035762820793,19.059999465942386,1.1999942779759507,18.809999465942386,-2.5833392938035717,19.309999465942386,0.029912322948070225
9733,2011-09-14,19.670000076293945,19.84000015258789,19.309999465942386,19.440000534057614,3309400.0,0.014440469079900264,-1.16326069863218,1.0454557276991228,51.99999128069198,54.89777039231703,-0.34355681288711537,-0.4632860208663345,-0.36822223071509796,-0.09259464762363478,19.59848807285226,0.5300006866455043,0.4507884222712164,0.4310002326965332,-0.15705296072263764,1.019053426115704,0.13697363598694778,0.7250268294061186,-1.0300006866455043,85.83333598242693,23.994190517103846,0.29402659670958464,9,-0.43000030517578125,-1.2700004577636719,-1.049999713897705,-1.0,1.0499992370605433,2,0.019318716791697943,2.692300920661703,19.38999938964844,1.1500035762820793,19.059999465942386,1.1999942779759507,18.809999465942386,0.019318716791697943
9734,2011-09-15,20.13999938964844,20.15999984741211,19.709999084472656,19.82999992370605,4397800.0,0.023894220210041173,1.5714301284461665,1.3478264475146469,63.611110522423054,54.44285486232898,-0.832080870473991,-0.8915747289835565,-0.8522801135753006,-0.5552124689063831,19.38775448317627,0.48999977111816406,0.3665269335866945,0.8454996109008839,0.14225961589669112,1.5487396059050766,0.4938796133987893,1.1971196084029785,-1.475999984741211,98.68418080655749,34.86898826954195,0.3516199975020963,9,-0.7399997711181676,-1.264999389648441,-1.6550002098083532,-1.5500001907348704,0.8299999237060476,3,-0.002979119551176801,-1.16326069863218,19.670000076293945,2.692300920661703,19.38999938964844,1.1500035762820793,19.059999465942386,-0.002979119551176801
9735,2011-09-16,20.309999465942386,20.43000030517578,20.1299991607666,20.290000915527344,3831900.0,0.008440917648752322,1.3076990793382974,0.06451156409011083,64.59459807770132,55.33826283494523,-0.9761883452683087,-1.010194065967962,-1.0352979125745847,-0.7107000694984897,18.682970138913756,0.3000011444091797,0.2877135570587974,0.9499997138977072,0.12821726154873403,1.7717821662466804,0.5391084877232224,1.360890940072192,-1.58616004333496,93.29604592978423,28.37783058184705,0.41089122617448604,9,-0.774999618530277,-1.2199993133544957,-1.8775000572204625,-1.7200002670288157,0.7600002288818324,4,0.008370264931764959,1.5714301284461665,20.13999938964844,-1.16326069863218,19.670000076293945,2.692300920661703,19.38999938964844,0.008370264931764959
9736,2011-09-19,20.26000022888184,20.34000015258789,19.920000076293945,20.0,3394900.0,-0.0024618039574245687,1.0,13.000953743440881,59.40300529958486,56.11367838285039,-0.8668508602590848,-0.8975242090890951,-0.9991657909646889,-0.6482478071327371,17.792522059032688,0.4200000762939453,0.22123418142282247,0.8310004234314015,-0.05064642536635944,1.7126472722291624,0.3901769990325228,1.2718238478302801,-1.4337911533203105,88.66666158040388,26.910461603654255,0.4408234243988803,9,-0.7250003814697301,-0.9800004959106481,-1.8275008201599157,-1.6700010299682688,0.4799995422363246,0,0.005429447636172702,1.3076990793382974,20.309999465942386,1.5714301284461665,20.13999938964844,-1.16326069863218,19.670000076293945,0.005429447636172702
9737,2011-09-20,20.46999931335449,20.82999992370605,20.290000915527344,20.420000076293945,3037200.0,0.01036520642153227,-2.48389200630043,0.19230458863659744,64.51613444522685,57.36282700423519,-0.952878100385572,-1.015457847426081,-1.2112063413255214,-0.8489171189021896,16.76288639505319,0.5699996948242116,0.17238484831955603,0.949499511718745,0.03345608919484633,1.8655429342426437,0.4914778004567957,1.4075212229806944,-1.547562764016103,76.31575645173018,16.65557849323983,0.4580217112619502,9,-0.7349996566772425,-0.879999160766598,-2.129999637603756,-1.880000114440918,0.3800010681152379,1,0.0014655929483073926,1.0,20.26000022888184,1.3076990793382974,20.309999465942386,1.5714301284461665,20.13999938964844,0.0014655929483073926
9738,2011-09-21,20.059999465942386,20.57999992370605,20.049999237060547,20.440000534057614,3117600.0,-0.020029304404745152,-1.6499933243052332,-7.600137331197468,54.999986754510815,57.410352003608594,-0.4647725244214911,-0.5651246024182264,-0.8080542844541121,-0.43922178399687084,15.569328663116833,0.5300006866455043,0.18199734448545968,0.4954997062683155,-0.4360856912703248,1.4270851038069559,0.029707007498995353,0.9612924050376357,-0.9849578466545879,31.250010643679012,-23.195645867815777,0.46579269876931956,9,-0.32499980926514027,-0.38999938964844105,-1.8249998092651403,-1.4700002670288157,1.3199996948242152,2,0.021435708705068945,-2.48389200630043,20.46999931335449,1.0,20.26000022888184,1.3076990793382974,20.309999465942386,0.021435708705068945
9739,2011-09-22,19.5,19.959999084472656,19.290000915527344,19.780000686645508,6305800.0,-0.027916225366463543,1.0937525145808435,0.7368418410882033,50.12658533464352,57.52757012998169,0.13970422654506365,-0.007892611195938315,-0.26284052324983165,0.11609598239955687,15.250072489845326,0.7699985504150426,0.21630452856078008,-0.06299972534179688,-0.9949155739492745,0.8689161232656808,-0.5289576496455375,0.40295819896194374,-0.2845617163587413,13.636312968864402,-36.68416212453507,0.46595792430373917,9,0.2349996566772461,0.1700000762939453,-1.257500171661377,-0.9100008010864293,1.610000610351559,3,0.06256406735151221,-1.6499933243052332,20.059999465942386,-2.48389200630043,20.46999931335449,1.0,20.26000022888184,0.06256406735151221
9740,2011-09-23,19.65999984741211,19.709999084472656,19.40999984741211,19.479999542236328,6375200.0,0.008205120380108122,1.1428610354223434,-0.6428566562898073,54.59185113317109,57.42049186082785,0.12623131549527855,-0.13545809278245713,-0.4338150677572443,-0.04882039832750351,14.913563316265122,0.2999992370605469,0.239110321474989,0.07200012207031392,-0.8410305835040752,0.9850308276447031,-0.38451523071688243,0.5285154748575103,-0.3699989318847656,24.025920141490737,-28.572322460827856,0.456515352787195,9,0.2200002670288086,0.010000228881835938,-1.3500003814697266,-1.0700006484985387,1.1599998474121094,4,0.0666327302192129,1.0937525145808435,19.5,-1.6499933243052332,20.059999465942386,-2.48389200630043,20.46999931335449,0.0666327302192129
9741,2011-09-26,19.729999542236328,19.8700008392334,19.479999542236328,19.809999465942386,5205500.0,0.003560513497838702,2.8999608998750706,-0.44444326707076104,59.249321944454685,58.121398310267566,0.18021760954097488,-0.17505349883854393,-0.5132352333069932,-0.12274079470614652,13.672800499448016,0.3900012969970703,0.25687965930081447,0.11699981689453054,-0.7820311112278198,1.0160307450168808,-0.3325156471666446,0.5665152809557057,-0.4399986267089844,28.57135779777887,-26.832663066782747,0.449515464061175,9,0.3300008773803711,-0.039999961853027344,-1.4200000762939453,-1.1400003433227575,0.5400009155273438,0,0.06791688716055622,1.1428610354223434,19.65999984741211,1.0937525145808435,19.5,-1.6499933243052332,20.059999465942386,0.06791688716055622
9742,2011-09-27,20.01000022888184,20.18000030517578,19.850000381469727,20.100000381469727,5727300.0,0.014191621547994027,1.6399993896484375,1.1250029802349866,60.000010038684124,59.01028928337781,-0.002891185508417493,-0.4481001034326404,-0.7912151210704543,-0.40395610077159816,13.229243095592446,0.4500007629394531,0.3493769358381087,0.3780004501342802,-0.5384365031731804,1.2944374034417407,-0.08021802651945009,0.8362189267880105,-0.6000003814697301,55.813943172796,-1.0364016208597278,0.4582184766537306,9,0.05000019073485973,-0.3200006484985387,-1.7000007629394567,-1.4200010299682688,0.35000038146971946,1,0.036481735826402684,2.8999608998750706,19.729999542236328,1.1428610354223434,19.65999984741211,1.0937525145808435,19.5,0.036481735826402684
9743,2011-09-28,19.600000381469727,20.15999984741211,19.559999465942386,20.15999984741211,3134100.0,-0.020489747262487867,1.1428605488400798,6.222205738990624,53.4939888610778,57.88616465433945,0.44268840567394463,-0.030197375631477286,-0.39036459165563286,-0.00267681566526079,12.722804485138687,0.600000381469723,0.39165848076764576,-0.037999439239502664,-0.951813788005019,0.8758149095260137,-0.4949066136222626,0.4189077351432573,-0.12000083923339844,34.83142455466594,-21.874881881914803,0.456907174382759,9,0.46000003814697266,0.08999919891357422,-1.1325006484985352,-1.010001182556156,1.1000003814697266,2,0.06377550896283535,1.6399993896484375,20.01000022888184,2.8999608998750706,19.729999542236328,1.1428610354223434,19.65999984741211,0.06377550896283535
9744,2011-09-29,19.790000915527344,19.940000534057614,19.57999992370605,19.93000030517578,3040800.0,0.009693904610188042,3.5000119209405236,0.24999914850426258,62.760441372596226,57.68236946488333,0.22106707970395334,-0.22462631875382755,-0.5926533224785473,-0.19894455524161003,12.537652595979534,0.3600006103515625,0.43264248040751596,0.14750108718872212,-0.7684826369440287,1.063484811321473,-0.3104907748776533,0.6054929492550976,1.0399990081787074,49.35075872797262,-13.04103714262245,0.4579918620663756,9,0.26999950408935547,-0.055001258850097656,-1.282501220703125,-1.200001716613773,0.7999992370605469,3,0.08034351549684549,1.1428605488400798,19.600000381469727,1.6399993896484375,20.01000022888184,2.8999608998750706,19.729999542236328,0.08034351549684549
9745,2011-09-30,19.790000915527344,19.940000534057614,19.649999618530273,19.649999618530273,5306300.0,0.0,-3.1428318415279937,-1.0000136239782016,60.167156078042964,57.76727510693423,0.155947830007932,-0.21186081938868284,-0.6122872572363178,-0.21054454452877636,12.146573521380907,0.2900009155273402,0.4609693698385584,0.1325010299682603,-0.7827929564643767,1.0477950164008973,-0.3251459632480582,0.5901480231845788,1.0149990081787088,44.285862202385815,-19.447505421137926,0.45764699321631896,9,0.26999950408935547,-0.055001258850097656,-1.100001335144043,-1.200001716613773,0.9499988555908203,4,0.06670033520759144,3.5000119209405236,19.790000915527344,1.1428605488400798,19.600000381469727,1.6399993896484375,20.01000022888184,0.06670033520759144
9746,2011-10-03,19.18000030517578,19.86000061035156,19.15999984741211,19.739999771118164,4256800.0,-0.03082367772267014,-1.333334392970777,-3.999959128622226,47.28683278511416,55.8529082558106,0.6667561760161433,0.4096940527627666,-0.02651223341430864,0.3875442739758057,11.534067428684676,0.7000007629394496,0.3858628570194327,-0.4714996337890618,-1.3981635751462704,0.45516430756814685,-0.9348316044676679,-0.008167663110455692,1.6004996185302716,1.9608283125208033,-57.16992378929176,0.46333197067860504,10,0.6899995803833008,0.5549993515014648,-0.42750024795532227,-0.5900011062622106,1.8299999237060582,0,0.0855057019579859,-3.1428318415279937,19.790000915527344,3.5000119209405236,19.790000915527344,1.1428605488400798,19.600000381469727,0.0855057019579859
9747,2011-10-04,19.299999237060547,19.309999465942386,18.6200008392334,19.149999618530273,5400000.0,0.006256461416863646,7.117627259365341,-0.26785671710927417,45.01346198435357,54.74329439245979,0.40603865570519915,0.3269343569586596,-0.17371034896907034,0.25413469138168665,10.615577995599883,0.6899986267089879,0.28764311465473114,-0.36450061798095845,-1.2618763847727763,0.5328751488108594,-0.8131885013768674,0.08418726541495047,1.4156806835937488,44.155768556718265,-11.118214336800655,0.4486878833959086,10,0.10000133514404297,0.4250011444091797,-0.5074992179870605,-0.7100000381469762,1.1800003051757812,1,0.05025913259315029,-1.333334392970777,19.18000030517578,-3.1428318415279937,19.790000915527344,3.5000119209405236,19.790000915527344,0.05025913259315029
9748,2011-10-05,19.489999771118164,19.540000915527344,19.030000686645508,19.350000381469727,3298500.0,0.009844587646033132,3.2499721846936342,0.9333316379080147,40.52478247596205,53.67642740816185,0.1415681440533696,0.16425746963991017,-0.38474974285984587,0.05328892383978712,10.21442480597756,0.5100002288818359,0.2182174603756657,-0.18650007247924805,-1.0667937641852703,0.6937936192267742,-0.6266469183322592,0.25364677337376307,1.099939404650879,65.90902522902657,15.459986194246547,0.44014684585301117,10,-0.08999919891357422,0.2350006103515625,-0.6875,-0.9000005722045934,1.2700004577636754,2,0.04463831962289877,7.117627259365341,19.299999237060547,-1.333334392970777,19.18000030517578,-3.1428318415279937,19.790000915527344,0.04463831962289877
9749,2011-10-06,19.739999771118164,19.8799991607666,19.440000534057614,19.5,4039300.0,0.012827090966438526,-1.444445621824357,1.714291553133515,41.88034234479005,52.26403754278618,-0.0791289678607825,-0.05467970260647448,-0.6436460048304902,-0.20477565942638165,9.961691728387914,0.4399986267089879,0.10879076290851941,0.04199991226196431,-0.8214473248087657,0.9054471493326943,-0.3897237062734007,0.4737235307973293,0.7317431044587401,84.84842354709153,38.17435087885425,0.4317236185353642,10,-0.3399991989135742,-0.0149993896484375,-0.9375,-1.1500005722045934,1.4699993133544922,3,0.04863226965310696,3.2499721846936342,19.489999771118164,7.117627259365341,19.299999237060547,-1.333334392970777,19.18000030517578,0.04863226965310696
9750,2011-10-07,19.81999969482422,19.989999771118164,19.700000762939453,19.850000381469727,3250700.0,0.004052681085797261,-1.148152334395332,-0.12500298023508094,43.78530145007023,50.545813043410135,-0.1497991048345959,-0.058112746190310816,-0.7263155570079363,-0.291818143419853,8.951452288837173,0.28999900817871094,0.06417733858089392,0.07149982452392578,-0.6847589187599681,0.8277585678078196,-0.30662954711802115,0.4496291961658727,0.5406386585720746,87.59122563255805,44.319263506807076,0.37812937164194654,10,-0.4199991226196289,-0.09499931335449219,-0.992499828338623,-1.230000495910648,0.9799995422363281,4,0.03884967051562316,-1.444445621824357,19.739999771118164,3.2499721846936342,19.489999771118164,7.117627259365341,19.299999237060547,0.03884967051562316
9751,2011-10-10,20.229999542236328,20.26000022888184,20.0,20.040000915527344,2651900.0,0.02068616820005187,1.0800018310546569,-6.333142602835527,46.79144671382685,49.07819489620377,-0.5379907143878455,-0.39628246348932095,-1.1246044275760312,-0.707825290150744,7.5460554392237436,0.44000053405762074,0.09278595196894202,0.4229996681213386,-0.2887097241708929,1.1347090604135701,0.06714497197522462,0.7788543642674526,-1.6099987030029297,98.1706891578818,56.63807103748701,0.3558546961461154,10,-0.7899990081787109,-0.5049991607666016,-1.4574999809265137,-1.6400003433227575,0.6800003051757812,0,0.02521009591804746,-1.148152334395332,19.81999969482422,-1.444445621824357,19.739999771118164,3.2499721846936342,19.489999771118164,0.02521009591804746
9752,2011-10-11,19.96999931335449,20.18000030517578,19.93000030517578,20.18000030517578,2498200.0,-0.012852211308211348,1.3809411358661592,-1.105276366775773,48.74651603394753,48.55069791541152,-0.31766745202630275,-0.09549842206614656,-0.8659891171658565,-0.45795997788311027,6.927007034828262,0.2999992370605469,0.08357368964931311,0.1339994430541971,-0.5530044484827528,0.8210033345911469,-0.20950250271427606,0.47750138882267024,-1.3171984863281203,76.42268101985763,32.20183947744901,0.3435019457684749,10,-0.5299987792968714,-0.24499893188476207,-1.202499389648434,-1.380000114440918,0.5799999237060582,1,0.0520781648115467,1.0800018310546569,20.229999542236328,-1.148152334395332,19.81999969482422,-1.444445621824357,19.739999771118164,0.0520781648115467
9753,2011-10-12,20.049999237060547,20.170000076293945,19.90999984741211,20.030000686645508,3439300.0,0.004006005330834395,1.0,-0.0952307426817179,58.84242972862907,48.11536328830405,-0.3655653154185501,-0.15343687710744547,-0.9293868484298073,-0.5470938441125845,7.194392444960665,0.26000022888183594,0.05058346359197685,0.19499940872192312,-0.4936908780111615,0.8836896954550078,-0.1493457346446192,0.5393445520884654,-1.365054421997069,74.3901134175046,25.214086744685787,0.3443451433665428,10,-0.6099987030029297,-0.3249988555908203,-1.2599992752075195,-1.4600000381469762,0.4900016784667969,2,0.021446400076712502,1.3809411358661592,19.96999931335449,1.0800018310546569,20.229999542236328,-1.148152334395332,19.81999969482422,0.021446400076712502
9754,2011-10-13,20.07999992370605,20.100000381469727,19.8700008392334,19.93000030517578,2649000.0,0.0014962936552163075,1.4210410078803393,7.50052455889348,57.04697771795439,47.76867680384976,-0.3912474561527617,-0.19833161125066567,-0.9350020487952051,-0.580717917338724,7.245699202415769,0.22999954223632812,-0.009117751195876878,0.2280000686645458,-0.45596950185207064,0.9119696391811623,-0.11398471659376241,0.569984853922854,-1.3635540003662072,67.85705770756805,14.859434600894552,0.3419847852583086,10,-0.639999389648434,-0.3549995422363246,-1.2899999618530238,-1.4900007247924805,0.7999992370605504,3,0.03386455715933501,1.0,20.049999237060547,1.3809411358661592,19.96999931335449,1.0800018310546569,20.229999542236328,0.03386455715933501
9755,2011-10-14,20.479999542236328,20.540000915527344,20.190000534057614,20.25,2643400.0,0.019920299803290575,-1.000010899182541,1.533334181046029,61.32930043552064,49.32895098722826,-0.7633524352469578,-0.6165532423966553,-1.2819317069839258,-0.9793373130167247,6.938550814644922,0.4600009918212926,0.0003179007579880988,0.619499683380127,-0.09210239878151683,1.3311017655417707,0.26369864229930684,0.9753007244609471,-1.7326825327856454,91.04457217036322,33.51314528655044,0.3558010410808211,10,-0.899998664855957,-0.7549991607666016,-1.6899995803833008,-1.8900003433227575,-0.05999946594238281,4,0.035644509694975124,1.4210410078803393,20.07999992370605,1.0,20.049999237060547,1.3809411358661592,19.96999931335449,0.035644509694975124
9756,2011-10-17,20.3700008392334,20.530000686645508,20.31999969482422,20.450000762939453,2840200.0,-0.0053710305401167835,-1.3333156729149227,-0.34782644751463687,55.73249490968635,50.519954645598574,-0.5216583720597399,-0.524797679234446,-1.1283960771938766,-0.8695420323542571,7.037636620010907,0.21000099182128906,-0.04867659065089214,0.5040009498596199,-0.2221538737783888,1.2301557734976285,0.14092353804061375,0.867078361678626,-1.5509764735396487,74.62685717376513,16.180959939428966,0.36307741181900516,10,-0.5850000381469727,-0.6450004577636719,-1.5525007247924805,-1.7800016403198278,-0.35000038146972656,0,0.02110939519447408,-1.000010899182541,20.479999542236328,1.4210410078803393,20.07999992370605,1.0,20.049999237060547,0.02110939519447408
9757,2011-10-18,20.5,20.6200008392334,20.18000030517578,20.350000381469727,3075100.0,0.006381892754575569,1.2564054911895457,-1.874997019764919,65.73426620063313,53.32100839278425,-0.518010890979955,-0.6876923689033987,-1.1766659603533256,-0.9978730463293566,6.247786474198509,0.4400005340576172,-0.07921749196669836,0.6325000762939439,-0.09901238235963206,1.3640125349475198,0.2667438469671559,0.9982563056207319,-1.612136572312906,83.99988810221353,21.63470274956083,0.36575622932678725,10,-0.4699993133544922,-0.7749996185302734,-1.7100000381469727,-1.9100008010864293,-0.8700008392333984,1,0.019999992556688273,-1.3333156729149227,20.3700008392334,-1.000010899182541,20.479999542236328,1.4210410078803393,20.07999992370605,0.019999992556688273
9758,2011-10-19,20.489999771118164,20.799999237060547,20.46999931335449,20.530000686645508,2882300.0,-0.000487816043016398,-7.24980926950155,-0.2666734483679412,63.059687949036714,55.674269015478316,-0.3925210231996985,-0.678619004725789,-1.1107698219730615,-0.9852878657474484,6.007550572562851,0.32999992370605824,-0.001234486286087133,0.6009998321533203,-0.17806569980823284,1.3800653641148735,0.21146706617254551,0.9905325981340951,-1.4982080987382922,66.66666666666666,2.5455584877554855,0.3895327659807764,10,-0.23999977111816406,-0.7649993896484375,-1.6999998092651367,-1.9000005722045934,-0.7800006866455078,2,0.0029282316550807153,1.2564054911895457,20.5,-1.3333156729149227,20.3700008392334,-1.000010899182541,20.479999542236328,0.0029282316550807153
9759,2011-10-20,20.71999931335449,20.770000457763672,20.530000686645508,20.540000915527344,5802600.0,0.011224965583480406,-1.4000114441572808,-4.499856952126557,65.97936522606022,58.14027610169943,-0.5239919155118606,-0.8564432209819941,-1.2723441339129948,-1.2151708892645061,6.03588618952382,0.2800006866455078,0.0930243878608934,0.7699994087219189,-0.06952411919794699,1.6095229366417847,0.35023764476198593,1.1897611726818518,-1.5835510358001628,87.09676426976051,19.62117546511365,0.4197617639599326,10,-0.384999275207516,-0.9949989318847621,-1.8999996185302699,-2.130000114440918,-0.6999988555908168,3,-0.00868718165020077,-7.24980926950155,20.489999771118164,1.2564054911895457,20.5,-1.3333156729149227,20.3700008392334,-0.00868718165020077
9760,2011-10-21,20.96999931335449,21.030000686645508,20.82999992370605,20.920000076293945,6634900.0,0.012065637465483281,1.3529226971839305,0.2777760116984948,85.09805652190487,62.39656608037477,-0.6634816258244527,-1.0574872266102453,-1.473459155987758,-1.4588092869305527,6.233468528501726,0.3100013732910192,0.20700346529623204,0.9544994354248004,0.012129225264406074,1.8968696455851948,0.4833143303446015,1.4256845405049994,-1.700466959039666,92.94101807492468,16.468636782479777,0.4711851050801973,10,-0.5199985504150355,-1.1449985504150355,-1.832499504089352,-2.380000114440918,-0.5699996948242152,4,-0.004291852910580318,-1.4000114441572808,20.71999931335449,-7.24980926950155,20.489999771118164,1.2564054911895457,20.5,-0.004291852910580318
9761,2011-10-24,21.06999969482422,21.100000381469727,20.899999618530273,21.059999465942386,6457100.0,0.004768735562430182,4.714176725429825,0.20000762951089152,84.98026307853746,66.42253797421809,-0.7060455888525325,-1.1087996098378525,-1.5146675503307776,-1.5543567258423536,6.768298661901332,0.20000076293945312,0.3099367228674339,0.9874998092651381,-0.05466111006418117,2.0296607285944575,0.4664193496004785,1.5085802689297978,-1.6244205072763265,96.73905606982554,15.510509391744677,0.5210804596646599,10,-0.5849990844726562,-1.2099990844726562,-1.7574996948242188,-2.375,-0.14999961853027344,0,-0.030849531463920443,1.3529226971839305,20.96999931335449,-1.4000114441572808,20.71999931335449,-7.24980926950155,20.489999771118164,-0.030849531463920443
9762,2011-10-25,20.739999771118164,21.11000061035156,20.700000762939453,21.030000686645508,2183700.0,-0.015662075390875163,-1.2162217892012634,-28.999427808516884,73.40825575348175,68.0409630880906,-0.2853413756322958,-0.7602861018522873,-1.1497751270343102,-1.220819565487659,7.088743158393315,0.4099998474121058,0.3997058289629116,0.620999908447267,-0.46084812019836363,1.7028479370928977,0.08007589412445171,1.1619239227700824,-1.0958900402996505,42.18748603019024,-39.28608193964752,0.5409240143228154,10,-0.2499990463256836,-0.8749990463256836,-1.3324999809265137,-2.0450000762939453,0.3800010681152344,1,-0.03471549283029107,4.714176725429825,21.06999969482422,1.3529226971839305,20.96999931335449,-1.4000114441572808,20.71999931335449,-0.03471549283029107
9763,2011-10-26,20.850000381469727,21.13999938964844,20.780000686645508,20.959999084472656,2604100.0,0.005303790335848824,-1.8800115967681923,0.37930467496251086,71.93678153987183,69.69538573497033,-0.30164954446623327,-0.8135493802660818,-1.2222408401582108,-1.3238929637815815,7.558540421318291,0.399999618530277,0.4553209826475175,0.6685005187988295,-0.4313801726398623,1.7683812102375214,0.11856017307948363,1.2184408645181755,-1.000665927516586,52.459077904413185,-27.4066695320575,0.549940345719346,10,-0.1900005340576172,-0.9700002670288086,-1.1875004768371582,-1.9550008773803746,-0.05999946594238281,2,-0.058513246924800644,-1.2162217892012634,20.739999771118164,4.714176725429825,21.06999969482422,1.3529226971839305,20.96999931335449,-0.058513246924800644
9764,2011-10-27,21.3799991607666,21.57999992370605,21.040000915527344,21.1299991607666,3434200.0,0.02541960525659781,-1.511643793082018,-2.2727540705033724,76.1745084573057,71.34485329294645,-0.7016352414874127,-1.2841615216034938,-1.7126079391923668,-1.8423752417283517,8.334764621338653,0.7299995422363246,0.5406723543748235,1.1189993858337388,-0.0865123171876121,2.3245110888550897,0.5162435343230634,1.7217552373444143,-1.3241583171022135,77.27261890054282,-1.549156029028751,0.602755851510675,10,-0.4999990463256836,-1.279998779296875,-1.6774992942810059,-2.4849996566772496,-0.5799999237060547,3,-0.07811039017057031,-1.8800115967681923,20.850000381469727,-1.2162217892012634,20.739999771118164,4.714176725429825,21.06999969482422,-0.07811039017057031
9765,2011-10-28,21.11000061035156,21.15999984741211,20.76000022888184,20.799999237060547,4327800.0,-0.012628557577799349,-1.0512833052936534,1.2400054931640483,65.49299652915818,72.42935347288777,-0.3719919812622372,-0.9593898687923463,-1.4043308360968787,-1.5639100215291535,8.921413554309876,0.6199989318847621,0.5817583550656167,0.7830008506774853,-0.4579512665836383,2.023952967938609,0.1625247920469235,1.403476909308047,-0.7798111322796721,46.590936183955066,-28.553012534166143,0.6204760586305614,10,-0.23000049591064098,-1.0100002288818324,-1.4075007438659632,-2.215001106262207,-0.2399997711181605,4,-0.051634302277252964,-1.511643793082018,21.3799991607666,-1.8800115967681923,20.850000381469727,-1.2162217892012634,20.739999771118164,-0.051634302277252964
9766,2011-10-31,20.81999969482422,21.049999237060547,20.780000686645508,20.90999984741211,2309900.0,-0.013737608107179944,-2.176487747957993,-0.29032178674706544,64.80838436770003,72.32647771367297,-0.012791019446314777,-0.5694190707983537,-1.0747634054430435,-1.2659251265523537,8.719717501791834,0.32999992370605113,0.6281133041517819,0.4109999656677239,-0.7229527424222901,1.544952673757738,-0.15597638837728312,0.9779763197127309,-0.2648443365381823,13.636255264178928,-58.81180481613491,0.5669763540450065,10,0.20499992370605113,-0.7199993133544922,-1.044999599456787,-1.9250001907348668,0.07999992370605469,0,-0.020172914622969773,-1.0512833052936534,21.11000061035156,-1.511643793082018,21.3799991607666,-1.8800115967681923,20.850000381469727,-0.020172914622969773
9767,2011-11-01,20.270000457763672,20.670000076293945,20.21999931335449,20.32999992370605,4893200.0,-0.026416870563032435,-4.624947846507597,0.6666596024244085,53.293435058705285,71.24133850363614,0.5600466741362204,0.06005531249918761,-0.4830358229283611,-0.7102606981292858,7.506650941697787,0.6000003814697301,0.6140422394251992,-0.18749933242797923,-1.1979890649154932,0.8229904000595347,-0.6927441986717362,0.31774553381577775,1.3099994659423793,3.676553085976767,-65.69511811791588,0.5052448662437575,11,0.629999160766598,-0.1700000762939453,-0.3950004577636719,-1.37500095367432,0.26000022888183594,1,0.03206707468431835,-2.176487747957993,20.81999969482422,-1.0512833052936534,21.11000061035156,-1.511643793082018,21.3799991607666,0.03206707468431835
9768,2011-11-02,20.36000061035156,20.57999992370605,20.1200008392334,20.209999084472656,3011500.0,0.004440066628287331,-1.787889997341234,-2.500047684140344,54.117662238433454,69.92337150501095,0.5025113228053399,0.040659993477,-0.5468099792455874,-0.7922584330661913,6.747515832424712,0.4599990844726527,0.6358525999165572,-0.14099922180175994,-1.0454653164322814,0.7634668728287615,-0.5932322691170206,0.31123382551350076,1.1927993011474598,16.438350795599828,-50.93037364494353,0.4522330473152605,11,0.4899997711181676,-0.2600002288818324,-0.48500061035155895,-1.465001106262207,0.38999938964844105,2,0.03732810442527379,-4.624947846507597,20.270000457763672,-2.176487747957993,20.81999969482422,-1.0512833052936534,21.11000061035156,0.03732810442527379
9769,2011-11-03,20.700000762939453,20.809999465942386,20.420000076293945,20.56999969482422,2779900.0,0.01669941760291649,1.2285776566757243,0.8666649712629267,53.293435058705285,66.38952467576655,0.17810577397880323,-0.2358224237425901,-0.8673758655361823,-1.1257106033330473,6.42749681581995,0.4499988555908274,0.6246768050370299,0.15100088119506694,-0.682530608430838,0.9845323708209719,-0.26576486361788554,0.5677666260080194,0.7954871856689394,55.76927661900124,-8.249164654447831,0.4167657448129517,11,0.14999961853027344,-0.6000003814697266,-0.8250007629394531,-1.8050012588501012,-0.09000015258789418,3,0.004347833298104176,-1.787889997341234,20.36000061035156,-4.624947846507597,20.270000457763672,-2.176487747957993,20.81999969482422,0.004347833298104176
9770,2011-11-04,20.59000015258789,20.6299991607666,20.290000915527344,20.530000686645508,2377900.0,-0.005314038951559019,3.857205139034592,0.4615305613427624,53.29340462480891,62.868762625352275,0.2553921053899657,-0.06869981884833365,-0.7268904552572835,-1.0081384614703452,6.359992005789442,0.4099998474121094,0.6255350090631495,0.002500247955321555,-0.7571083423029599,0.762108838213603,-0.37730404717381916,0.38230454308446227,0.8504683116455034,50.53764764031855,-11.637454914932114,0.3798042951291403,11,0.26000022888183594,-0.48999977111816406,-0.692500114440918,-1.6950006484985387,0.11999893188476562,4,0.010199081248975173,1.2285776566757243,20.700000762939453,-1.787889997341234,20.36000061035156,-4.624947846507597,20.270000457763672,0.010199081248975173
9771,2011-11-07,20.739999771118164,20.76000022888184,20.399999618530273,20.51000022888184,1809900.0,0.007285071268511967,1.6666666666666228,3.833359824522305,53.57142654405892,60.66467049097194,0.05996523612350302,-0.18818057515928643,-0.8462903792900818,-1.148978770229661,6.687671500070732,0.36000061035156605,0.5992180227557355,0.1269998550415039,-0.616139918998929,0.8701396290819368,-0.2445700319787143,0.4985697420617221,0.64764998811523,89.85509650097534,29.1832093416146,0.37156988702021665,11,0.1100006103515625,-0.6399993896484375,-0.8424997329711914,-1.8450002670288121,-0.2199993133544922,0,0.006268132572319063,3.857205139034592,20.59000015258789,1.2285776566757243,20.700000762939453,-1.787889997341234,20.36000061035156,0.006268132572319063
9772,2011-11-08,21.01000022888184,21.030000686645508,20.6299991607666,20.75,2041200.0,0.013018344298135975,1.6666666666666667,1.1304380276317647,57.182328883905704,59.02528686253127,-0.18741682881327293,-0.39660606481767857,-1.0948179703758498,-1.4121486787910023,7.102633018518813,0.40000152587890625,0.5051253483551434,0.34500026702881215,-0.3528609491416326,1.0428614831992569,-0.003930341056410214,0.6939308751140345,0.32694357355155645,97.80214712996421,36.32342196077646,0.34893060808522297,11,-0.15999984741211293,-0.9099998474121129,-1.2075004577636754,-2.1150007247924876,-0.19000053405762074,1,-0.005235631087730841,1.6666666666666228,20.739999771118164,3.857205139034592,20.59000015258789,1.2285776566757243,20.700000762939453,-0.005235631087730841
9773,2011-11-09,20.479999542236328,20.82999992370605,20.450000762939453,20.71999931335449,3127300.0,-0.02522611522473639,-1.5333502876942893,-0.9230752301653994,46.93877848919507,55.77687242163009,0.3180233325818165,0.17629989358371034,-0.5442246714750212,-0.8776913254285397,7.3694664873637965,0.5599994659423864,0.3862244570003526,-0.20650043487548686,-0.848873185584889,0.4358723158339153,-0.5276868102301897,0.11468594047921599,0.8082665416690666,25.67549803723455,-31.217585207445364,0.32118637535470185,11,0.16000080108642578,-0.17499923706054688,-0.9174990653991699,-1.5850000381469762,0.3900012969970703,2,0.0024414621839254913,1.6666666666666667,21.01000022888184,1.6666666666666228,20.739999771118164,3.857205139034592,20.59000015258789,0.0024414621839254913
9774,2011-11-10,20.76000022888184,20.850000381469727,20.549999237060547,20.780000686645508,2388500.0,0.013671908833203794,2.7500178814104856,0.08333532015670705,47.341784254284875,53.760071057755276,-0.06612693986629026,-0.052854710684098194,-0.8070469203621506,-1.1531586310263364,7.592456213407928,0.37000083923339844,0.32624940315229267,0.03950023651123402,-0.5362360002524902,0.6152364732749582,-0.24836788187062808,0.3273683548930961,0.48153524523667457,63.513440368273535,10.718336803957484,0.28786811838186227,11,-0.17500019073486683,-0.2500000000000071,-1.1974997520446813,-1.8650007247924876,-0.01000022888183949,3,-0.00048170658822666024,-1.5333502876942893,20.479999542236328,1.6666666666666667,21.01000022888184,1.6666666666666228,20.739999771118164,-0.00048170658822666024
9775,2011-11-11,21.209999084472656,21.209999084472656,20.950000762939453,20.959999084472656,2245700.0,0.021676245213367862,1.079986572265625,-12.499713904255511,51.627900168467704,52.29557281339613,-0.559261627730578,-0.4694275107899486,-1.2275141345981098,-1.5932469438962151,7.781485956958728,0.44999885559081676,0.2757700857635328,0.4529991149902344,-0.1504326403809877,1.0564308703614564,0.15128323730462512,0.7547149926758436,-1.0899982452392578,100.0,50.58390467892225,0.30171587768561087,11,-0.5449991226196289,-0.5699987411499023,-1.647498607635498,-2.3149995803833043,0.1400012969970703,4,-0.028288472419611854,2.7500178814104856,20.76000022888184,-1.5333502876942893,20.479999542236328,1.6666666666666667,21.01000022888184,-0.028288472419611854
9776,2011-11-14,20.799999237060547,21.15999984741211,20.790000915527344,21.11000061035156,1716300.0,-0.01933049811926968,-1.2424312483382847,-1.2400054931640483,50.68492554153688,52.00573842259964,-0.17030677751250778,-0.026942905852351373,-0.7860127791824496,-1.1721073073321193,7.8532315984018854,0.4199981689453125,0.14239149052867717,0.021499347686766868,-0.5538637185037096,0.5968624138772434,-0.2661821854084714,0.3091808807820051,-0.6581984329223616,46.05253251283698,-4.101216257717319,0.2876815330952382,11,-0.13499927520751953,-0.07499885559082031,-1.2374987602233887,-1.904999732971195,0.9500007629394531,0,-0.004326930571590171,1.079986572265625,21.209999084472656,2.7500178814104856,20.76000022888184,-1.5333502876942893,20.479999542236328,-0.004326930571590171
9777,2011-11-15,20.90999984741211,21.030000686645508,20.729999542236328,20.86000061035156,3407900.0,0.005288491076267388,1.0689668780089974,-0.16128714698826163,50.68492554153688,51.62432323405557,-0.20112698753092317,-0.11030799066488228,-0.8542023665977929,-1.2726104532265126,8.164922206145885,0.3000011444091797,0.06649805339024084,0.11099996566772319,-0.45165870099029704,0.6736586323257434,-0.17032936766128515,0.3923292989967315,-0.7468350776672352,60.526328998288406,10.223662217484424,0.2813293333290097,11,-0.15999984741210938,-0.1849994659423828,-1.3274993896484375,-2.0150003433227575,0.8199996948242188,1,-0.01865133393086582,-1.2424312483382847,20.799999237060547,1.079986572265625,21.209999084472656,2.7500178814104856,20.76000022888184,-0.01865133393086582
9778,2011-11-16,20.549999237060547,20.84000015258789,20.540000915527344,20.739999771118164,2359500.0,-0.017216672069756966,-1.8571739979473019,-3.800068665598265,40.14252104312466,50.16311056565773,0.21083027241015628,0.2681671727350441,-0.4624818530523669,-0.906227039807451,8.0107465432148,0.3699989318847656,0.0008359607740615616,-0.25200061798095774,-0.8083265235862491,0.30432528762433364,-0.5301635707836034,0.02616233482168795,-0.36589778102111836,1.4922908743082284,-43.52347833864316,0.2781629528026454,11,0.20000076293945312,0.1750011444091797,-0.967498779296875,-1.654999732971195,1.470001220703125,2,0.013138708894779194,1.0689668780089974,20.90999984741211,-1.2424312483382847,20.799999237060547,1.079986572265625,21.209999084472656,0.013138708894779194
9779,2011-11-17,20.540000915527344,20.709999084472656,20.270000457763672,20.520000457763672,3777800.0,-0.00048653634571294013,1.4444585730785942,-0.10526527129448376,42.78481538317425,48.99548953880944,0.21874969877605466,0.27825534238118976,-0.4221600720541119,-0.8922343216986981,8.037708802784408,0.4399986267089844,0.014661028344800542,-0.252999019622802,-0.8206195975358952,0.31462155829029115,-0.5368093085793504,0.03081126933374634,-0.3353815069192514,28.723494917111374,-15.428239952821315,0.28381028895654736,11,0.1999988555908203,0.1849994659423828,-0.9575004577636719,-1.6450014114379918,1.6799983978271449,3,0.016066207838218105,-1.8571739979473019,20.549999237060547,1.0689668780089974,20.90999984741211,-1.2424312483382847,20.799999237060547,0.016066207838218105
9780,2011-11-18,20.8799991607666,20.96999931335449,20.6299991607666,20.68000030517578,2830200.0,0.016552981016774604,-1.2666590373012154,9.99971390425329,50.74999368190464,48.68199699857007,-0.08469246863006319,-0.0725509256407193,-0.7111398839183956,-1.2263802203917216,7.398148134916119,0.4299983978271449,0.02950472257016301,0.09149923324584819,-0.47162221878161503,0.6546206852733114,-0.19006149276788165,0.373059959259578,-0.6552721586412176,68.53922711608689,19.67951989619607,0.2815607260137313,11,-0.1399993896484375,-0.029998779296875,-1.2974987030029297,-1.9849996566772496,1.2800006866455078,4,-0.006226013696919552,1.4444585730785942,20.540000915527344,-1.8571739979473019,20.549999237060547,1.0689668780089974,20.90999984741211,-0.006226013696919552
9781,2011-11-21,20.420000076293945,20.68000030517578,20.299999237060547,20.649999618530273,2266400.0,-0.0220306083793812,1.6206887479940018,-1.1500042915589803,51.91815470020219,48.09708875593634,0.3633513680708802,0.3544266426590852,-0.21247518632034001,-0.7625055773180307,6.816971707105438,0.5799999237060547,0.012717137365157782,-0.33599987030029155,-0.9057047712690007,0.23370503066841763,-0.6208523207846461,-0.051147419815936956,-0.17556763252161645,19.736785967941493,-33.39915270138636,0.2848524504843543,11,0.31999969482421875,0.43000030517578125,-0.7674994468688965,-1.5250005722045934,1.9300003051757812,0,0.04554359949564546,-1.2666590373012154,20.8799991607666,1.4444585730785942,20.540000915527344,-1.8571739979473019,20.549999237060547,0.04554359949564546
9782,2011-11-22,20.020000457763672,20.450000762939453,19.899999618530273,20.420000076293945,3718500.0,-0.019588619835248844,1.3913041675477769,1.7391322375731844,45.9715596968851,47.98962000123524,0.6796206507366982,0.7354256753985702,0.21170070449974432,-0.36762323670007646,6.921947972764397,0.5500011444091797,-0.006701236940795496,-0.6999995231628411,-1.3580983389350614,-0.041900707390620795,-1.0290489310489512,-0.37095011527673094,1.1899986267089844,11.215034902707403,-44.63943638285855,0.3290494078861107,11,0.534998893737793,0.7199993133544922,-0.2649998664855957,-1.12500095367432,2.0599994659423793,1,0.08641356157239466,1.6206887479940018,20.420000076293945,-1.2666590373012154,20.8799991607666,1.4444585730785942,20.540000915527344,0.08641356157239466
9783,2011-11-23,19.6299991607666,19.90999984741211,19.6200008392334,19.86000061035156,1804900.0,-0.01948058382015816,-1.3200097656995065,0.5750041723291044,37.47070298104847,46.892833193097864,1.0464108641111416,1.0849680847918357,0.6128182469599679,0.017815083895271755,7.127580037779197,0.39999961853027344,-0.05094193240465472,-1.0290007591247559,-1.8438599046740904,-0.21414161357542127,-1.4364303318994232,-0.6215711863500886,1.5537999343872073,0.7406172469722592,-52.847488963471164,0.4074295727746672,11,0.7850008010864258,0.970001220703125,0.24750137329101562,-0.7349996566772496,2.190000534057617,2,0.1069791376082625,1.3913041675477769,20.020000457763672,1.6206887479940018,20.420000076293945,-1.2666590373012154,20.8799991607666,0.1069791376082625
9784,2011-11-25,19.709999084472656,19.86000061035156,19.56999969482422,19.600000381469727,691800.0,0.004075391091505898,-2.411773945629327,-0.4782522162422225,39.622623685323326,45.5589135838596,0.8960323458936514,0.9206428900212487,0.5299415669401846,-0.06808534090156826,6.565868273077369,0.2900009155273402,-0.13716514280743297,-0.8655008316040025,-1.710958782402134,-0.02004288080587102,-1.28822980700307,-0.442771856204935,1.411248080444338,9.999959128232472,-42.157488600335014,0.42272897539906606,11,0.6550006866455078,0.8650007247924805,0.27750110626220703,-0.8149995803833043,1.9400005340576172,4,0.1171994662907323,-1.3200097656995065,19.6299991607666,1.3913041675477769,20.020000457763672,1.6206887479940018,20.420000076293945,0.1171994662907323
9785,2011-11-28,20.020000457763672,20.200000762939453,19.88999938964844,20.15999984741211,2090300.0,0.015728127229353017,1.8181786655569103,-1.272736730765896,41.81818891162777,44.57372062498081,0.44642423854967106,0.5531550176603801,0.2151259188478818,-0.3825637953020049,6.361425768411396,0.4900016784667969,-0.13351954710760694,-0.5009994506835938,-1.3418986668201143,0.33989976545292677,-0.921449058751854,-0.08054984261533349,1.0081718589477546,40.540586981923155,-6.565462950748234,0.420449608068261,11,0.2799997329711914,0.5549993515014648,0.009999752044677734,-1.12500095367432,1.8099994659423793,0,0.10989005021414311,-2.411773945629327,19.709999084472656,-1.3200097656995065,19.6299991607666,1.3913041675477769,20.020000457763672,0.10989005021414311
9786,2011-11-29,20.399999618530273,20.479999542236328,20.11000061035156,20.149999618530273,2273300.0,0.018980976627262836,-1.242431248338258,-1.7857220708446866,43.23724127081058,43.746200150455664,0.004155126367493267,0.14764712258396173,-0.16375928172970688,-0.7648758128077695,5.939403510901631,0.45999908447265625,-0.14489156778961387,-0.1000002861022935,-0.9303711329022342,0.7303705606976472,-0.5151857095022656,0.3151851372976786,0.5406823408679209,91.2087981186413,48.42872183925655,0.41518542339997055,11,-0.13000011444091797,0.17500019073486328,-0.2624988555908203,-1.0899991989135742,1.2299995422363281,1,0.08627452263690949,1.8181786655569103,20.020000457763672,-2.411773945629327,19.709999084472656,-1.3200097656995065,19.6299991607666,0.08627452263690949
9787,2011-11-30,20.920000076293945,20.979999542236328,20.799999237060547,20.850000381469727,3710100.0,0.02549021899448123,-1.11762593963873,0.279998779296875,54.88889689504703,45.38468635622482,-0.5747150484705621,-0.3385160759799959,-0.6833502950233026,-1.2793986981601577,6.157131859722849,0.5799999237060547,-0.20335568759414357,0.38750019073486186,-0.45574856493431426,1.230748946404038,-0.034124187099727976,0.8091245685694517,-1.3500003814697266,95.74471826699096,48.70248981593307,0.4216243778345886,11,-0.6450004577636719,-0.3450002670288086,-0.7474994659423828,-1.494999885559082,0.8099994659423828,2,0.06835565487383644,-1.242431248338258,20.399999618530273,1.8181786655569103,20.020000457763672,-2.411773945629327,19.709999084472656,0.06835565487383644
9788,2011-12-01,21.1200008392334,21.1299991607666,20.84000015258789,20.86000061035156,2419400.0,0.009560265880022012,1.071444628369403,3.7143051771117674,54.072406781533374,46.638863178264714,-0.7659007814940288,-0.5045275650265992,-0.8673916025639343,-1.4727032846117183,6.28463203557094,0.28999900817871094,-0.2253200131402906,0.5495009422302246,-0.3287864531178748,1.427788337578324,0.11035724455617668,0.9886446399042725,-1.5218011474609376,99.35908173358487,52.153128437543046,0.4391436976740496,12,-0.7700014114379883,-0.5450010299682617,-0.942500114440918,-1.5000009536743164,0.6299991607666016,3,0.045454500299513256,-1.11762593963873,20.920000076293945,-1.242431248338258,20.399999618530273,1.8181786655569103,20.020000457763672,0.045454500299513256
9789,2011-12-02,20.790000915527344,21.239999771118164,20.75,21.239999771118164,2433400.0,-0.015624995766715721,1.1777822989119608,-1.7307633055789662,45.11629949459688,46.01289715745274,-0.44332987595421613,-0.17648797233314184,-0.5068845834079347,-1.1384968070814594,6.910403338659088,0.48999977111816406,-0.26641397135255573,0.21500101089477397,-0.6669945468469365,1.0969965686364844,-0.22599676797608126,0.6559987897656292,-1.1305292449951168,66.6667608566959,25.059128435927235,0.4409977788708554,12,-0.38500118255615234,-0.21500110626220703,-0.5200009346008301,-1.0450010299682617,0.8599987030029297,4,0.04954298864545037,1.071444628369403,21.1200008392334,-1.11762593963873,20.920000076293945,-1.242431248338258,20.399999618530273,0.04954298864545037
9790,2011-12-05,20.799999237060547,21.11000061035156,20.670000076293945,21.030000686645508,2583700.0,0.0004809197254886932,1.2564054911895688,0.5111156322452941,50.0,45.79976885743028,-0.520618138030116,-0.1791311780932574,-0.4907887003565996,-1.1430700337354693,7.2993008364564735,0.44000053405761363,-0.226575873222032,0.21449937820434428,-0.6732294198548168,1.1022281762635053,-0.22936502082523447,0.658363777233923,-1.045695880493163,61.06187072217687,19.189627786354286,0.4438643990295801,12,-0.39499950408935547,-0.39499950408935547,-0.3099989891052246,-0.7549991607666016,0.9099998474121094,0,0.040865404454209386,1.1777822989119608,20.790000915527344,1.071444628369403,21.1200008392334,-1.11762593963873,20.920000076293945,0.040865404454209386
9791,2011-12-06,20.8700008392334,21.01000022888184,20.729999542236328,20.84000015258789,3058300.0,0.0033654617663698705,-1.239988403408816,-0.1304369459394462,49.48187795830614,46.1898042198104,-0.5811929279237695,-0.2518041910557436,-0.535601311878942,-1.2067054135222364,7.9093389053201815,0.28000068664551137,-0.19903395468129048,0.27800092697143697,-0.6163700146586066,1.1723718686014806,-0.16918454384358483,0.7251863977864588,-1.0265556977929684,35.08787193318253,-4.241972524791848,0.44718547081502263,12,-0.46500110626220703,-0.46500110626220703,-0.38000059127807617,-0.8250007629394531,1.039999008178711,1,0.04599899596879542,1.2564054911895688,20.799999237060547,1.1777822989119608,20.790000915527344,1.071444628369403,21.1200008392334,0.04599899596879542
9792,2011-12-07,20.899999618530273,20.959999084472656,20.649999618530273,20.780000686645508,2513100.0,0.0014374115040991509,1.5833518771656547,3.9998728463347955,54.95751687842938,48.13278354174162,-0.5288508251409141,-0.3061636499451694,-0.5485698097116156,-1.2259474355254305,7.9506527806381095,0.3099994659423828,-0.23649358592037117,0.3134997367858894,-0.5713501295763628,1.1983496031481415,-0.1289251963952367,0.7559246699670155,-0.9727611993091791,42.372870397310315,-1.6711615569261724,0.44242493318112636,12,-0.49499988555908203,-0.49499988555908203,-0.33749961853027344,-0.8549995422363281,0.8500003814697266,2,0.0349282084000182,-1.239988403408816,20.8700008392334,1.2564054911895688,20.799999237060547,1.1777822989119608,20.790000915527344,0.0349282084000182
9793,2011-12-08,20.530000686645508,20.899999618530273,20.440000534057614,20.84000015258789,2526100.0,-0.017703298499427644,1.1395385973394772,-2.5833518771656547,49.871462270511245,49.271543384540266,-0.019848231562669127,0.07143586319095263,-0.15227134603454218,-0.8504274788327706,8.221610192041101,0.4599990844726598,-0.2562617844436197,-0.05899925231933523,-0.9428641431036482,0.8248656384649777,-0.5009316977114935,0.38293319307282303,-0.523996586310588,11.250029802351204,-33.29720614443909,0.44193244539215704,12,0.03499889373779297,-0.1250009536743164,-0.030000686645507812,-0.46500110626220703,1.239999771118164,3,0.05845098954971806,1.5833518771656547,20.899999618530273,-1.239988403408816,20.8700008392334,1.2564054911895688,20.799999237060547,0.05845098954971806
9794,2011-12-09,20.75,20.76000022888184,20.549999237060547,20.59000015258789,2560300.0,0.01071599152442304,1.3333403975754994,-0.5161294292095564,48.27587253644581,49.98906378729782,-0.08583584267219635,-0.15742217227293054,-0.3489976992064534,-1.0661251729295884,8.465890725442732,0.22999954223633168,-0.2081946205820273,0.16150007247924947,-0.7219687319368902,1.044968876895389,-0.28023432972882034,0.6032344746873193,-0.669956159418085,46.26857173765187,4.559689200073507,0.4417344022080693,12,-0.07499980926513672,-0.3450002670288086,-0.27499961853027344,-0.6850004196166992,0.7000007629394531,4,0.04819277108433728,1.1395385973394772,20.530000686645508,1.5833518771656547,20.899999618530273,-1.239988403408816,20.8700008392334,0.04819277108433728
9795,2011-12-12,20.61000061035156,20.729999542236328,20.399999618530273,20.649999618530273,2138600.0,-0.00674695853727425,2.300018119915695,-0.24999403952986032,52.75363184178617,51.046440517406225,0.16389126481190175,-0.06817318426881158,-0.18687231649132485,-0.9261073749663034,8.07301790132216,0.35000038146972656,-0.08078686709847105,0.05150060653686239,-0.7824699253937588,0.8854711384674836,-0.36548465942845,0.46848587250217477,-0.4603594139374678,34.426357655651216,-9.64620279278624,0.41698526596531066,12,0.2099990844726598,-0.20500087738036754,-0.13500022888183238,-0.5450010299682582,0.8699989318847692,0,0.05046089167296608,1.3333403975754994,20.75,1.1395385973394772,20.530000686645508,1.5833518771656547,20.899999618530273,0.05046089167296608
9796,2011-12-13,20.709999084472656,20.920000076293945,20.540000915527344,20.739999771118164,2141100.0,0.004851939406099293,-1.054066036033714,0.7500357636735779,60.9523671121994,51.72015943042316,0.12571039782417515,-0.18473122336900616,-0.2434614649466269,-1.024068721817624,7.998128475510705,0.37999916076660156,0.04265698636381643,0.1559990882873521,-0.6734436693606121,0.9854418459353163,-0.2587222905366282,0.5707204671113324,-0.49493637357631926,55.35710028235599,6.833821780248556,0.4147213788239814,12,0.1100006103515625,-0.30499935150146484,-0.2349987030029297,-0.6099987030029297,0.9900016784667969,1,0.048285854379865656,2.300018119915695,20.61000061035156,1.3333403975754994,20.75,1.1395385973394772,20.530000686645508,0.048285854379865656
9797,2011-12-14,20.520000457763672,20.71999931335449,20.440000534057614,20.700000762939453,1920700.0,-0.009174246021644517,1.5454734615318746,5.999872846334796,65.08479310405022,52.94375791070281,0.2827346903919512,-0.026823725640216622,-0.015234823053386748,-0.8350331600578045,8.011852829265752,0.279998779296875,0.1382079423806104,-0.014499568939207563,-0.8268642417001679,0.7978651038217528,-0.4206819053196895,0.3916827674412744,-0.2434415232540239,23.077064152881192,-30.189563714362492,0.406182336380481,12,0.2999992370605469,-0.11500072479248047,-0.04500007629394531,-0.4200000762939453,1.090000152587887,2,0.0677387601676458,-1.054066036033714,20.709999084472656,2.300018119915695,20.61000061035156,1.3333403975754994,20.75,0.0677387601676458
9798,2011-12-15,20.81999969482422,20.8700008392334,20.61000061035156,20.670000076293945,3137200.0,0.014619845534508347,1.0799859620211922,-0.833329801212224,67.5079272438462,55.43171654950828,-0.07185083425078886,-0.3220708029397059,-0.27885707094919354,-1.1320253672892235,8.535204328150119,0.35000038146972656,0.21267464698971494,0.271999645233155,-0.5503618503812753,1.0943611408475853,-0.13918110257406013,0.6831803930403701,-0.48563431011805847,80.76917433884752,21.119583650252558,0.41118074780721564,12,-0.06499958038330078,-0.41499996185302734,-0.3449993133544922,-0.7199993133544922,1.3500003814697266,3,0.04466860320881638,1.5454734615318746,20.520000457763672,-1.054066036033714,20.709999084472656,2.300018119915695,20.61000061035156,0.04466860320881638
9799,2011-12-16,20.8700008392334,20.950000762939453,20.739999771118164,20.82999992370605,2742200.0,0.0024015919856910095,1.100001907341357,0.26667344836796486,64.60484703491895,57.05447733116594,-0.12215667677689623,-0.3647842453297443,-0.29920967408761,-1.1739080672583135,8.606859331252693,0.21000099182128906,0.18644956362379617,0.30550079345703196,-0.5293326995387737,1.1403342864528376,-0.11191595304087087,0.7229175399549348,-0.4812973913425189,85.45458959144678,22.42171096835316,0.417416746497903,12,-0.16500091552734375,-0.46500110626220703,-0.39750051498413086,-0.7700004577636719,1.439998626708988,4,0.043124081568715944,1.0799859620211922,20.81999969482422,1.5454734615318746,20.520000457763672,-1.054066036033714,20.709999084472656,0.043124081568715944
9800,2011-12-19,20.75,21.0,20.65999984741211,20.809999465942386,1814000.0,-0.0057499201920399035,-1.833337306980108,-1.499952317375504,56.60379123928193,57.84580102905214,-0.011168584845119511,-0.2688036814154593,-0.15292245635382073,-1.0436897460584262,9.1486452831854,0.3400001525878906,0.14438044257899207,0.1919999122619629,-0.6344730779991998,1.0184729025231256,-0.2212365828686167,0.6052364073925425,-0.3102187727154835,55.35710028235628,-3.9418633540815406,0.4132364951305807,12,-0.05000019073486328,-0.3450002670288086,-0.2024998664855957,-0.6499996185302734,1.3400001525878906,0,0.03373497652720259,1.100001907341357,20.8700008392334,1.0799859620211922,20.81999969482422,1.5454734615318746,20.520000457763672,0.03373497652720259
9801,2011-12-20,21.350000381469727,21.38999938964844,20.93000030517578,21.030000686645508,1983000.0,0.02891568103468556,1.3000085831179375,-5.333375719235466,57.87547578990904,58.170018685883214,-0.5989015764427883,-0.8385513704645113,-0.7323399770191656,-1.6250897798293025,9.391380025399837,0.639999389648441,0.1891636919069768,0.7455002784728997,-0.15004413706785868,1.641044694013658,0.2977280707025187,1.1932724862432806,-0.86220604155519,95.78957301439715,39.40292254827684,0.44777220777037996,12,-0.4550008773803711,-0.8700008392333984,-0.6975002288818359,-1.25,0.4400005340576172,1,0.006088953557088939,-1.833337306980108,20.75,1.100001907341357,20.8700008392334,1.0799859620211922,20.81999969482422,0.006088953557088939
9802,2011-12-21,21.75,21.75,21.350000381469727,21.40999984741211,1379800.0,0.01873534479547101,1.3529378765609397,1.0625014901175405,60.75085879670162,59.37884052212659,-0.9673790743452706,-1.161867970584069,-1.0983024633639396,-2.0090837207074586,9.17811069076645,0.39999961853027344,0.22006041183078295,1.058999919891356,0.07167132755324701,2.046328512229465,0.5653356237223015,1.5526642160604105,-1.190029256106751,100.0,47.02290646855799,0.4936642961690536,12,-0.6750001907348633,-1.0900001525878906,-1.054999828338623,-1.6499996185302734,0.07999992370605113,2,-0.002298815497036588,1.3000085831179375,21.350000381469727,-1.833337306980108,20.75,1.100001907341357,20.8700008392334,-0.002298815497036588
9803,2011-12-22,21.729999542236328,21.850000381469727,21.670000076293945,21.809999465942386,1806600.0,-0.0009195612764906214,1.249979138603121,-0.23529378765610443,67.93893852210776,61.56362563164458,-0.8484851752549751,-1.0292439921963776,-1.0463745397777302,-1.9645688248453865,8.57291826018991,0.18000030517578125,0.25096953121829557,0.9339994430541978,-0.024473153295502925,1.8924720394038985,0.45476314487934744,1.4132357412290482,-1.0510258727324029,89.91590038836165,37.073020986684,0.47923629817484986,12,-0.6049995422363281,-1.0199995040893555,-0.9924993515014648,-1.6299991607666016,0.3000011444091797,3,-0.00552227033652386,1.3529378765609397,21.75,1.3000085831179375,21.350000381469727,-1.833337306980108,20.75,-0.00552227033652386
9804,2011-12-23,22.020000457763672,22.030000686645508,21.799999237060547,21.82999992370605,1010700.0,0.01334564756725709,1.1904796505027202,-2.375008940705182,71.0345204066733,63.59483547218759,-1.0497878006504457,-1.1987738567695274,-1.3013870380942194,-2.2246072934705765,7.9644391029065424,0.3000011444091797,0.26559063019012186,1.108500289916993,0.14433667452622245,2.0726639053077633,0.6264184822216059,1.59058209761238,-1.200503582823849,99.27005673314538,45.506018902212986,0.48208180769538583,12,-0.7849998474121094,-1.2200002670288086,-1.2825002670288086,-1.9200000762939453,0.020000457763671875,4,0.006811971635422465,1.249979138603121,21.729999542236328,1.3529378765609397,21.75,1.3000085831179375,21.350000381469727,0.006811971635422465
9805,2011-12-27,22.21999931335449,22.299999237060547,21.940000534057614,22.030000686645508,1174600.0,0.009082599974256755,1.0571444141689577,0.9999899613511647,72.2772395646453,64.85315463357047,-1.1146038155316162,-1.291731298036428,-1.4762472430717928,-2.3815205226338456,8.261381155329639,0.35999870300293324,0.34106385417392815,1.198499202728268,0.16322115216528488,2.233777253291251,0.6808601774467746,1.7161382280097612,-1.2310319047758682,94.1605849578292,36.46298674827857,0.5176390252814917,12,-0.8499994277954066,-1.2849998474121058,-1.4874992370605433,-2.119998931884762,-0.18999862670898082,1,0.004050412032812645,1.1904796505027202,22.020000457763672,1.249979138603121,21.729999542236328,1.3529378765609397,21.75,0.004050412032812645
9806,2011-12-28,22.15999984741211,22.299999237060547,22.07999992370605,22.299999237060547,1296400.0,-0.0027002460754496083,2.1428610354223943,-0.7368442186841345,70.58826829327583,65.46465187681777,-0.9245139976965362,-1.1521897919945019,-1.3877418915255788,-2.2829773981900203,9.166120274757382,0.21999931335449574,0.41436025469473137,1.0504997253417976,-0.058894779791636154,2.1598942304752313,0.4958024727750825,1.6051969779085127,-0.9612673462763794,85.26320438971797,24.56850082286317,0.5546972525667166,12,-0.7049999237060547,-1.2250003814697266,-1.364999771118164,-2.059999465942383,-0.3600006103515625,2,-0.003158831015623531,1.0571444141689577,22.21999931335449,1.1904796505027202,22.020000457763672,1.249979138603121,21.729999542236328,-0.003158831015623531
9807,2011-12-29,22.350000381469727,22.3700008392334,22.15999984741211,22.21999931335449,1140100.0,0.008574031379328106,1.470571075956468,-0.9285831062670553,81.59724705751456,67.03013185611425,-0.9248924957521538,-1.2960125326083158,-1.5506318902514593,-2.4152145822484954,10.190269322985895,0.21000099182128906,0.49167639798743323,1.1690002441406264,-0.06616668518530133,2.404167173466554,0.5514167794776625,1.7865837088035903,-0.9750652025860269,97.14279486215334,28.946403129642277,0.6175834646629633,12,-0.8350000381469727,-1.380000114440918,-1.5550003051757812,-2.25,-0.4400005340576172,3,-0.025055904088783665,2.1428610354223943,22.15999984741211,1.0571444141689577,22.21999931335449,1.1904796505027202,22.020000457763672,-0.025055904088783665
9808,2011-12-30,22.07999992370605,22.3700008392334,22.07999992370605,22.309999465942386,1167600.0,-0.012080557188157037,-1.5217521105268799,-1.769212711640606,72.6962568425355,67.92917739029387,-0.5111141710093037,-1.0017647510976353,-1.2557769789655069,-2.102006471543028,10.925004310075085,0.2900009155273473,0.5327614121739686,0.8509998321533168,-0.44719139292267585,2.1491910572293094,0.20190421961531868,1.5000954446913148,-0.5259529259594053,49.12278940587868,-20.94483366075049,0.6490956125379967,12,-0.5649995803832972,-1.1099996566772425,-1.4325003623962367,-1.9799995422363246,-0.31999969482421164,4,-0.011322463807238892,1.470571075956468,22.350000381469727,2.1428610354223943,22.15999984741211,1.0571444141689577,22.21999931335449,-0.011322463807238892
9809,2012-01-03,21.81999969482422,22.399999618530273,21.739999771118164,22.31999969482422,3668000.0,-0.011775372725553512,1.0,2.173917370175575,69.83605552699751,69.39942897781782,-0.11419376936591874,-0.6963450852477351,-0.9808457840422591,-1.7955606882757706,11.156689614110237,0.6599998474121094,0.5777815441573892,0.5394996643066392,-0.7670580912080531,1.8460574198213315,-0.11377921345070874,1.1927785420639871,-0.11908100560995649,12.121203363870185,-59.87485670782616,0.6532788777573467,1,-0.1549997329711914,-0.8350000381469727,-1.3124995231628418,-1.7199993133544922,-0.06999969482421875,1,0.009624243572794455,-1.5217521105268799,22.07999992370605,1.470571075956468,22.350000381469727,2.1428610354223943,22.15999984741211,0.009624243572794455
9810,2012-01-04,21.649999618530273,22.040000915527344,21.649999618530273,21.809999465942386,3501600.0,-0.00779102102069551,-3.8750208616455666,0.31999969482422586,65.06410707069846,70.19816578679442,0.22003606625544236,-0.48422659465399676,-0.8056417935456963,-1.5914477617053109,11.481620697516313,0.3900012969970703,0.5900735653575317,0.32699956893920756,-0.9690037165470429,1.623002854425458,-0.32100207380391765,0.9750012116823328,0.75,0.0,-71.03974993734842,0.6480016427431254,1,0.22500038146972656,-0.505000114440918,-1.179999828338623,-1.5499992370605469,-0.020000457763671875,2,0.018013917037821514,1.0,21.81999969482422,-1.5217521105268799,22.07999992370605,1.470571075956468,22.350000381469727,0.018013917037821514
9811,2012-01-05,21.82999992370605,21.8799991607666,21.489999771118164,21.540000915527344,2726800.0,0.008314102002187296,1.000009781338185,-1.8124955296473162,71.06106761146789,71.34374454399067,0.12883212407541578,-0.6204282556736764,-0.9814630762161549,-1.7321100911788356,11.671242100486495,0.3899993896484375,0.6256439357942014,0.4589999198913546,-0.8374711711145508,1.75547101089726,-0.18923562561159812,1.1072354653943073,0.5699996948242223,37.3626603954706,-38.102261151975185,0.648235545502952,1,0.11499977111816762,-0.5749998092651332,-1.3924999237060511,-1.7299995422363246,-0.28000068664550426,3,0.009161739058105356,-3.8750208616455666,21.649999618530273,1.0,21.81999969482422,-1.5217521105268799,22.07999992370605,0.009161739058105356
9812,2012-01-06,21.6299991607666,21.8700008392334,21.61000061035156,21.8700008392334,2139600.0,-0.009161739058105134,1.1666534212827127,-0.827594825148159,63.45512255490597,70.84554276985713,0.3464540051844729,-0.3825470298131606,-0.7688826432163438,-1.5040732960383139,12.050828898028941,0.2600002288818395,0.7050353176446791,0.2224991798400886,-1.0591585756425914,1.5041569353227686,-0.41832969790124963,0.8633280575814268,0.7336004638671874,15.38455089268123,-56.95527655992839,0.6408288777413395,1,0.3150005340576172,-0.22999954223632812,-1.2074995040893555,-1.529998779296875,-0.019998550415042615,4,0.0078594582935676,1.000009781338185,21.82999992370605,-3.8750208616455666,21.649999618530273,1.0,21.81999969482422,0.0078594582935676
9813,2012-01-09,21.729999542236328,21.76000022888184,21.600000381469727,21.700000762939453,1394200.0,0.00462322632222345,2.5555461365657286,-0.12499403957720734,64.0522513234555,70.06973509394405,0.27541662406175504,-0.40900700901581644,-0.8584281669077676,-1.5748521703473166,12.9021658311655,0.15999984741211293,0.7444555061317573,0.26249961853027415,-0.9570406273094072,1.4820398643699555,-0.3472705043895665,0.8722697414501148,0.5986560882568348,26.373605644076108,-42.477004046608016,0.60977012291984,1,0.21500015258789062,-0.3299999237060547,-1.304999828338623,-1.6299991607666016,-0.17000007629394176,0,0.008283493279690024,1.1666534212827127,21.6299991607666,1.000009781338185,21.82999992370605,-3.8750208616455666,21.649999618530273,0.008283493279690024
9814,2012-01-10,21.75,22.13999938964844,21.71999931335449,22.13999938964844,1865800.0,0.0009204076477220546,1.1538499158809001,-13.000508646999101,66.89187534715653,69.47136129200085,0.23813089982600744,-0.3691765975442891,-0.8846118621367118,-1.5676132534242342,14.093106725222299,0.4200000762939524,0.7449587923240308,0.2325000762939453,-0.9444337282119051,1.4094338807997957,-0.3559668259589799,0.8209669785468705,0.5451093961181641,40.000058687684465,-29.29509496690583,0.5884669022529249,1,0.19499969482421875,-0.35000038146972656,-1.2875003814697266,-1.6499996185302734,-0.07999992370605469,1,0.00045978063824558824,2.5555461365657286,21.729999542236328,1.1666534212827127,21.6299991607666,1.000009781338185,21.82999992370605,0.00045978063824558824
9815,2012-01-11,21.649999618530273,21.770000457763672,21.549999237060547,21.670000076293945,1654900.0,-0.004597718688263308,1.0,0.05128330529363387,56.09753828261295,67.86128017970498,0.2780095781231182,-0.19738735114944106,-0.7833800242987223,-1.4401994296703506,15.002294365242808,0.220001220703125,0.7258770081901176,0.08049974441528462,-1.0168169708339079,1.1778164596644771,-0.4681586132093116,0.6291581020398809,0.6129053925878907,24.615375586509913,-39.62117812760263,0.548658357624597,1,0.2950000762939453,-0.25,-1.1599998474121094,-1.5499992370605469,-0.10999870300292969,2,0.004618955345575992,1.1538499158809001,21.75,2.5555461365657286,21.729999542236328,1.1666534212827127,21.6299991607666,0.004618955345575992
9816,2012-01-12,21.709999084472656,21.770000457763672,21.559999465942386,21.770000457763672,1982500.0,0.0027713379676472805,5.999872846334677,3.0,49.056583403209366,64.24565088478218,0.16479456341211218,-0.18828135469309615,-0.8320764182404226,-1.4702421814338926,16.035380942420723,0.2100009918212855,0.6675624510247111,0.09049921035766673,-0.9303871223171463,1.1113855430324797,-0.41994395597973977,0.6009423766950732,0.521989717045507,27.118611191930786,-31.24767814811084,0.5104431663374062,1,0.2350006103515625,-0.3099994659423828,-1.3049993515014648,-1.6099987030029297,-0.15999984741210938,3,-0.00368493445784035,1.0,21.649999618530273,1.1538499158809001,21.75,2.5555461365657286,21.729999542236328,-0.00368493445784035
9817,2012-01-13,21.90999984741211,21.90999984741211,21.540000915527344,21.56999969482422,2093300.0,0.009212380072484594,1.1764633284340675,-5.666539513001462,53.913044920488566,62.15862733788808,-0.11642754755201423,-0.2938746139225472,-1.000486205971903,-1.634986996997096,17.35890022346339,0.3699989318847656,0.5867014070560259,0.22100000381469798,-0.6650769380646118,1.1070769456940077,-0.2220384671249569,0.6640384747543528,0.2923093928900542,61.666645473849826,6.989979046387276,0.44303847093965465,1,0.034999847412109375,-0.5100002288818359,-1.505000114440918,-1.8099994659423828,-0.3899993896484375,4,-0.016430881463200153,5.999872846334677,21.709999084472656,1.0,21.649999618530273,1.1538499158809001,21.75,-0.016430881463200153
9818,2012-01-17,21.75,22.09000015258789,21.6200008392334,22.0,3306700.0,-0.0073025946383568074,1.186041766469722,-0.735293787656094,43.77879698270023,59.26337638852171,-0.009120001681729661,-0.06390558169655236,-0.8130046759016238,-1.4489259431033972,18.64942060510968,0.4699993133544922,0.5066720845326067,0.014500141143798828,-0.7715216049127527,0.8005218872003503,-0.3785107318844787,0.40751101417207636,0.423816861534803,34.999936421550345,-13.45615476189299,0.39301087302827603,1,0.06499958038330078,-0.35000038146972656,-1.3450002670288086,-1.6499996185302734,-0.28000068664551137,1,-0.006436753547054752,1.1764633284340675,21.90999984741211,5.999872846334677,21.709999084472656,1.0,21.649999618530273,-0.006436753547054752
9819,2012-01-18,21.770000457763672,21.809999465942386,21.549999237060547,21.799999237060547,2469100.0,0.0009195612764907324,9.400167849239528,0.1199951171875,38.69351646403124,56.33331076555869,-0.041302064001921934,-0.013726988522300587,-0.8156853292696127,-1.44807282232766,19.7502492098092,0.2600002288818395,0.3709187982595914,-0.010499382019041548,-0.6826984679326777,0.6616997038945946,-0.3465989249758614,0.3256001609377783,0.37646372015446516,41.818156597007885,-0.8212372716142795,0.33609954295681854,1,0.044999122619628906,-0.37000083923339844,-1.2850008010864258,-1.6700000762939453,-0.09000015258789062,2,-0.009646347607052741,1.186041766469722,21.75,1.1764633284340675,21.90999984741211,5.999872846334677,21.709999084472656,-0.009646347607052741
9820,2012-01-19,21.450000762939453,21.76000022888184,21.399999618530273,21.76000022888184,2316200.0,-0.014699112912057832,1.3225885841910987,10.333736012207646,34.2222693171703,52.240110955081185,0.2764120015829832,0.38093460333260154,-0.47818096661704956,-1.1029607635030132,20.947078364882067,0.37000083923339844,0.26989384480554435,-0.3654991149902358,-0.8616092087430403,0.13061097876256866,-0.613554161866638,-0.11744406811383357,0.6702048387066846,7.246537059202398,-28.76191151677621,0.24805504687640303,1,0.31999874114990234,-0.05000114440917969,-0.9100008010864258,-1.3500003814697266,0.1700000762939453,3,0.010256377880162981,9.400167849239528,21.770000457763672,1.186041766469722,21.75,1.1764633284340675,21.90999984741211,0.010256377880162981
9821,2012-01-20,21.479999542236328,21.489999771118164,21.25,21.459999084472656,3143900.0,0.0013985444396209523,10.99971390425329,-0.06451771683822505,29.186603307466967,48.43249770536574,0.21405470527826154,0.38069270792441046,-0.49480125718546475,-1.1085354872199105,21.197612032462573,0.23999977111816406,0.19077854622650747,-0.34200029373169016,-0.8153134813096266,0.13131289384624623,-0.5786568875206584,-0.10534369994272197,0.5969937004228569,27.380892911476334,-0.8575222960771569,0.23665659378896808,1,0.21500015258789062,-0.05999946594238281,-0.867499828338623,-1.3799991607666016,-0.029998779296875,4,0.0027933600823888405,1.3225885841910987,21.450000762939453,9.400167849239528,21.770000457763672,1.186041766469722,21.75,0.0027933600823888405
9822,2012-01-23,21.700000762939453,21.71999931335449,21.459999084472656,21.5,2723700.0,0.010242142709106394,1.1666878596179255,9.999809269502194,40.68630796718995,45.836281776891795,0.005618276823074808,0.16522476990898483,-0.7072959737521707,-1.3089722515390534,20.982358326221483,0.2600002288818324,0.14342835760385952,-0.11949911117553569,-0.5949369316818895,0.35593870933081817,-0.3572180214287144,0.11821979907764302,0.31083302030699755,53.57150966616864,26.819216078194724,0.23771891025317712,1,-0.005001068115234375,-0.2800006866455078,-1.087501049041748,-1.6000003814697266,-0.29000091552734375,0,-0.00691251247028013,10.99971390425329,21.479999542236328,1.3225885841910987,21.450000762939453,9.400167849239528,21.770000457763672,-0.00691251247028013
9823,2012-01-24,21.61000061035156,21.61000061035156,21.36000061035156,21.559999465942386,1744300.0,-0.004147472323669299,8.999771123404052,0.25000476835335667,44.385059464311105,43.33552445657563,0.08583273585533391,0.25905588722002193,-0.5935942384914696,-1.1973373006212071,20.475973836940558,0.3400001525878942,0.05444019152153601,-0.203499317169193,-0.6866588681242156,0.2796602337858296,-0.4450790926467043,0.0380804583083183,0.3399664702351757,64.28588458486072,34.208834489770894,0.2415797754775121,1,0.059999465942386365,-0.10500049591064098,-0.9975008964538539,-1.5100002288818324,-0.2800006866455078,1,-0.004164745490325195,1.1666878596179255,21.700000762939453,10.99971390425329,21.479999542236328,1.3225885841910987,21.450000762939453,-0.004164745490325195
9824,2012-01-25,22.170000076293945,22.170000076293945,21.309999465942386,21.540000915527344,3166600.0,0.025913903291337137,1.7301643046796598,12.5996948312053,61.50442403189489,43.93628953982917,-0.4563103061652427,-0.3047547304610738,-1.1319228437931983,-1.7357387501226924,20.0461123306802,0.860000610351559,0.02269080228206377,0.349000167846679,-0.1519840977497786,0.8499844334431366,0.09850803504845018,0.5994923006449078,-0.9200000762939453,100.0,63.38712222569734,0.25049213279822874,1,-0.46000003814697266,-0.6400003433227539,-1.5900001525878906,-2.0699996948242188,-0.7600002288818359,2,-0.0315742336730056,8.999771123404052,21.61000061035156,1.1666878596179255,21.700000762939453,10.99971390425329,21.479999542236328,-0.0315742336730056
9825,2012-01-26,22.309999465942386,22.309999465942386,22.0,22.18000030517578,4271700.0,0.006314812321455143,3.7692533415494514,0.20634814911248184,60.810794556327025,45.242313001286696,-0.5507617006587857,-0.46131782581707625,-1.262684789061364,-1.8497536493122553,19.254880073902967,0.30999946594238637,-0.016194575596799154,0.48449954986572763,-0.03292217653570262,1.0019212762671579,0.2257886866650125,0.7432104130664428,-1.0415994644165067,100.0,60.85959020656896,0.2587108632007159,1,-0.529999732971195,-0.779999732971195,-1.7549996376037633,-2.004999160766605,-0.75,3,-0.028238421149598736,1.7301643046796598,22.170000076293945,8.999771123404052,21.61000061035156,1.1666878596179255,21.700000762939453,-0.028238421149598736
9826,2012-01-27,22.09000015258789,22.26000022888184,21.93000030517578,22.26000022888184,3150700.0,-0.009861018315591608,2.882350301248631,-1.3077013366198547,60.2678803308909,45.94840582466473,-0.30306066796013553,-0.26017068700978285,-1.0225964437451118,-1.60175156430968,18.344190954253335,0.3799991607666051,-0.07132052867855165,0.2680002212524428,-0.24076920790412615,0.7767696504090118,0.013615506674160116,0.5223849358307255,-0.7800006866455043,78.00006866455043,34.37358171295014,0.2543847145782837,1,-0.3100004196166992,-0.4250001907348633,-1.5375003814697266,-1.5799999237060582,-0.6800003051757812,4,-0.02127656451371418,3.7692533415494514,22.309999465942386,1.7301643046796598,22.170000076293945,8.999771123404052,21.61000061035156,-0.02127656451371418
9827,2012-01-30,21.790000915527344,21.959999084472656,21.739999771118164,21.959999084472656,6027700.0,-0.013580771162892025,1.5882550937976843,0.9999887803071743,51.22953702994382,46.776265829914024,-0.024443889742489233,-0.004507402138919758,-0.7091261907447048,-1.2710583149933647,17.070416905128752,0.35000038146972656,-0.08336323993665928,-0.003999042510987039,-0.4479240169185843,0.4399259318966102,-0.22596152971478745,0.21796344469281337,-0.44000144958495824,48.00014495849574,2.1007648494524247,0.22196248720379871,1,-0.010001182556152344,0.03499889373779297,-1.102501392364502,-1.215001106262207,-0.21000099182129262,0,-0.015603494185519318,2.882350301248631,22.09000015258789,3.7692533415494514,22.309999465942386,1.7301643046796598,22.170000076293945,-0.015603494185519318
9828,2012-01-31,21.82999992370605,21.989999771118164,21.729999542236328,21.90999984741211,1940200.0,0.0018356588571872834,1.1666706403134413,0.4705928552194806,51.62601657534377,48.213210286726515,-0.05800093433237663,-0.06766533348976722,-0.7233059765748955,-1.2831721935737157,16.008171271920187,0.26000022888183594,-0.07725895930348514,0.048499965667719636,-0.375132095629354,0.4721320269647933,-0.1633160649808154,0.2603159963162547,-0.4416004577636663,52.00004577636648,5.133254740776316,0.21181603064853646,1,-0.05000019073485973,-0.005000114440914416,-0.9625000953674281,-1.1700000762939418,-0.1399993896484375,1,-0.019239582123765753,1.5882550937976843,21.790000915527344,2.882350301248631,22.09000015258789,3.7692533415494514,22.309999465942386,-0.019239582123765753
9829,2012-02-01,22.030000686645508,22.1200008392334,21.8799991607666,21.96999931335449,3068200.0,0.009161739058105356,1.0,-0.7500178814104967,57.42190293970385,50.79094735589691,-0.24277222587812375,-0.2646978797215098,-0.8943088292924557,-1.4547997572879723,16.00617445911042,0.2900009155273473,-0.09498062539065444,0.238000679016114,-0.1998216708045426,0.6758230288367706,0.019089504105785693,0.4569118539264423,-0.6047372207031216,51.724342046848115,1.958506655091611,0.2189111749103282,2,-0.2500009536743164,-0.2050008773803711,-1.1125006675720215,-1.3200006484985352,-0.14000129699706676,2,-0.031774886115359724,1.1666706403134413,21.82999992370605,1.5882550937976843,21.790000915527344,2.882350301248631,22.09000015258789,-0.031774886115359724
9830,2012-02-02,22.040000915527344,22.13999938964844,21.93000030517578,22.09000015258789,2513500.0,0.0004539368393163823,1.8000305180437082,-0.8333015449169829,56.57374605041784,53.83396321622478,-0.17911557001170308,-0.25716719138948463,-0.8855579069314423,-1.42809701141789,16.270289213904114,0.2099990844726598,-0.07221885364022285,0.2285008430480957,-0.21735852508985687,0.6743602111860483,0.005571158979119417,0.451430527117072,-0.5793480095849581,58.49074937111519,5.618113925365229,0.22292968406897692,2,-0.23000144958495738,-0.21500110626220703,-1.0225005149841309,-1.2400007247924805,0.10999870300292969,3,-0.028584439289718655,1.0,22.030000686645508,1.1666706403134413,21.82999992370605,1.5882550937976843,21.790000915527344,-0.028584439289718655
9831,2012-02-03,22.030000686645508,22.200000762939453,22.01000022888184,22.190000534057614,3701800.0,-0.0004537308741575652,1.1111134658584778,3.200045777065619,52.586227449897095,55.15617649208113,-0.09263459968918042,-0.2439211157895862,-0.841706708030646,-1.3850711299590728,17.0312277906156,0.19000053405761363,-0.038069295715004614,0.2085005760192864,-0.24795153027783456,0.6649526823164074,-0.019725477129274083,0.4367266291678469,-0.5353739183031223,63.829864943834814,11.571029375995288,0.2282260531485599,2,-0.22000122070312145,-0.2050008773803711,-0.8775010108947754,-1.095001220703125,0.10999870300293324,4,-0.02133459854987818,1.8000305180437082,22.040000915527344,1.0,22.030000686645508,1.1666706403134413,21.82999992370605,-0.02133459854987818
9832,2012-02-06,21.799999237060547,22.030000686645508,21.780000686645508,22.0,2752200.0,-0.010440374145080589,-1.0833518771656547,1.2500059604701896,51.04600941065306,55.89628204167469,0.1710288647338416,-0.0005593517396604852,-0.566933835552657,-1.1283153499184913,17.563717577615424,0.25,0.03447324809157237,-0.030000877380370383,-0.4776850159963537,0.41768326123561295,-0.25384294668836205,0.19384119192762128,-0.2727575608141599,14.893513408220246,-37.9147508721139,0.22384206930799222,2,0.01000022888183949,0.025000572204589844,-0.6049995422363281,-0.8649997711181641,0.03000068664550426,0,-0.017889880885198828,1.1111134658584778,22.030000686645508,1.8000305180437082,22.040000915527344,1.0,22.030000686645508,-0.017889880885198828
9833,2012-02-07,21.90999984741211,22.0,21.76000022888184,21.799999237060547,3161100.0,0.0050458997340034895,-1.5263316401309623,-0.5500009536706785,52.82256886068198,54.93163146709548,0.12075727799016178,-0.10159204064157734,-0.6173888855140675,-1.2151211789906284,18.131159042594838,0.2399997711181605,0.12335356079577764,0.07099971771240376,-0.3754553263356293,0.5174547617604368,-0.15222780431161098,0.2942272397364185,-0.35144785957788116,34.0907810149678,-19.277031364992496,0.22322752202401647,2,0.1099996566772461,-0.08500003814697266,-0.6674995422363281,-0.9399995803833008,-0.05999946594238281,1,-0.01506161232333536,-1.0833518771656547,21.799999237060547,1.1111134658584778,22.030000686645508,1.8000305180437082,22.040000915527344,-0.01506161232333536
9834,2012-02-08,21.76000022888184,21.81999969482422,21.57999992370605,21.729999542236328,3100000.0,-0.006846171591734951,2.200005086276003,0.27273200166461825,56.709946701565976,54.47598170545537,0.23074788427106796,0.05185375220748867,-0.41093804603119466,-1.0500680905801723,17.687565232630835,0.32999992370605824,0.16658289665160808,-0.07949991226195863,-0.525557488485255,0.3665576639613377,-0.3025287003736068,0.14352887584968954,0.5499992370605469,29.03226798827388,-28.92330149091797,0.22302878811164806,2,0.15999984741210582,0.06499958038329723,-0.5174999237060582,-0.7899999618530309,-0.11000061035156605,2,-0.0032168977062471127,-1.5263316401309623,21.90999984741211,-1.0833518771656547,21.799999237060547,1.1111134658584778,22.030000686645508,-0.0032168977062471127
9835,2012-02-09,21.75,21.82999992370605,21.65999984741211,21.809999465942386,2908100.0,-0.0004595693371622911,2.3999885559520293,-1.9999364231672794,55.8952041445253,53.99012879585919,0.1709339766351441,0.07349817533645364,-0.35343269765537144,-1.0276341333628665,17.728490015853563,0.17000007629394176,0.2091661795844324,-0.09450016021728658,-0.5338045839993271,0.3448042635647539,-0.3141523721083068,0.12515205167373367,0.5453994750976605,27.41933002931817,-32.98254779375797,0.21965221189101958,2,0.1400003433227539,0.029999732971191406,-0.4250001907348633,-0.7650003433227539,-0.12999916076660156,3,0.006436753547054863,2.200005086276003,21.76000022888184,-1.5263316401309623,21.90999984741211,-1.0833518771656547,21.799999237060547,0.006436753547054863
9836,2012-02-10,21.6299991607666,21.71999931335449,21.540000915527344,21.63999938964844,2921900.0,-0.0055172799647539295,1.1176272593656853,0.1666719649045221,48.40179029447193,53.67593471414009,0.24453736447945218,0.19731475082534544,-0.1985920894717026,-0.894972789900045,17.63846547707317,0.20999908447265625,0.16157106653160724,-0.21050100326538157,-0.6563697424070476,0.23536773587628446,-0.4334353728362146,0.012433366305451443,0.651092323303228,18.366997403669117,-41.126767735604126,0.22293436957083276,2,0.24000167846679688,0.15000057220458984,-0.11999940872192383,-0.6449995040893555,0.1600017547607422,4,0.02404070633099553,2.3999885559520293,21.75,2.200005086276003,21.76000022888184,-1.5263316401309623,21.90999984741211,0.02404070633099553
9837,2012-02-13,21.549999237060547,21.850000381469727,21.489999771118164,21.770000457763672,2595800.0,-0.003698563421637213,-1.117649698751248,21.99961853899657,48.623821906158554,53.342357528675066,0.32063057509691717,0.2624156657681027,-0.10072741608381364,-0.8060021122920631,17.359912286382208,0.3600006103515625,0.09896215143411524,-0.272500896453856,-0.7353014082562268,0.1902996153485148,-0.5039011523550414,-0.0411006405526706,0.7014486242675844,11.76459588536466,-45.176395918557176,0.2314002559011847,2,0.2950010299682617,0.23000049591064453,0.050000667572021484,-0.5649995803833008,0.2600002288818395,0,0.027378198305141543,1.1176272593656853,21.6299991607666,2.3999885559520293,21.75,2.200005086276003,21.76000022888184,0.027378198305141543
9838,2012-02-14,21.61000061035156,21.63999938964844,21.43000030517578,21.559999465942386,2323600.0,0.0027842865621927615,2.8182101922975065,-0.22727666805378932,33.33337117750233,50.66585399954156,0.2527162958426885,0.2017309678142496,-0.1482460948699078,-0.8500462252173939,16.614774153202262,0.2099990844726598,0.050428128414402806,-0.20549955368042205,-0.6770692229700686,0.26607011560922444,-0.4412843883252471,0.030285280964402972,0.5957603655639758,42.857207732934064,-8.280319054720998,0.23578483464482392,2,0.20499992370605824,0.16999912261963246,0.062499046325687146,-0.6250009536743129,0.2099990844726598,1,0.010180439941732677,-1.117649698751248,21.549999237060547,1.1176272593656853,21.6299991607666,2.3999885559520293,21.75,0.010180439941732677
9839,2012-02-15,21.559999465942386,21.65999984741211,21.43000030517578,21.61000061035156,1784100.0,-0.0023137965292431284,2.0666683620919852,-1.0,26.41515318730346,47.31489923697329,0.2559527260215049,0.24790280320979363,-0.07544739599947903,-0.7752749786419564,16.07742603235927,0.22999954223632812,0.04561030354376072,-0.24500064849853231,-0.7299967177927904,0.23999542079572578,-0.48749868314566314,-0.0025026138514014917,0.5837006563139688,30.952175512373632,-13.426062402361882,0.24249803464712988,2,0.2550010681152308,0.22000026702880504,0.11250019073485973,-0.5749998092651403,0.350000381469723,2,0.013450877676757234,2.8182101922975065,21.61000061035156,-1.117649698751248,21.549999237060547,1.1176272593656853,21.6299991607666,0.013450877676757234
9840,2012-02-16,21.670000076293945,21.780000686645508,21.59000015258789,21.600000381469727,8966400.0,0.0051020692521501765,-3.2222269317170347,-1.3999618539006375,35.81085870334249,45.450969376245006,0.09828361119551943,0.1636178341952217,-0.16122452410021637,-0.8621691090340811,16.11313263652054,0.22000122070312145,0.03863682639341803,-0.1460000038146987,-0.606453127364265,0.31445311973486767,-0.37622656558948364,0.08422655796008627,0.4166040605959651,57.14279226706509,16.31451487128136,0.2302265617747837,2,0.06000041961669922,0.1099996566772461,0.0024995803833007812,-0.6850004196166992,0.3600006103515625,3,-0.0009229560541419435,2.0666683620919852,21.559999465942386,2.8182101922975065,21.61000061035156,-1.117649698751248,21.549999237060547,-0.0009229560541419435
9841,2012-02-17,21.540000915527344,21.790000915527344,21.51000022888184,21.65999984741211,3359600.0,-0.005999038316054972,-2.1111134658586006,-1.7142779291553134,40.45805305611358,44.274529781296174,0.16926700720948773,0.3144654341686035,-0.01026975308706568,-0.7107025210755609,16.50494328427578,0.28000068664550426,-0.0073384391713240404,-0.2789992332458482,-0.7309378164848574,0.17293934999316107,-0.504968524865351,-0.053029941626345334,0.4940749148254362,26.190616754692304,-13.163276173641886,0.22596929161950383,2,0.17499923706054688,0.23999881744384766,0.13249874114990234,-0.5550012588500977,0.4399986267089844,4,0.003714016727287328,-3.2222269317170347,21.670000076293945,2.0666683620919852,21.559999465942386,2.8182101922975065,21.61000061035156,0.003714016727287328
9842,2012-02-21,21.549999237060547,21.65999984741211,21.420000076293945,21.56999969482422,2054700.0,0.0004641746104103728,1.3999885559518588,0.16667196490447278,39.0625116414913,42.745634534719436,0.13418814859192096,0.30846852218660104,0.00026867800377772255,-0.7034281467101167,16.25733135523196,0.23999977111816406,-0.05489813854209302,-0.26150083541870117,-0.7265432009206876,0.20354153008328524,-0.4940220181696944,-0.028979652667707967,0.4357505512780726,35.13482862253656,-2.511205853661089,0.23252118275099276,2,0.08500099182128906,0.23000049591064453,0.12250041961669922,-0.5649995803833008,0.3000011444091797,1,0.011136969232651062,-2.1111134658586006,21.540000915527344,-3.2222269317170347,21.670000076293945,2.0666683620919852,21.559999465942386,0.011136969232651062
9843,2012-02-22,21.520000457763672,21.6299991607666,21.450000762939453,21.520000457763672,1853500.0,-0.0013920547730361665,-1.57141689373297,-0.0,27.027068824199276,39.4475369927898,0.11515780394225672,0.34928713544135803,0.06280704121208558,-0.6496092285927197,16.301005200767346,0.17999839782714844,-0.09370927892637226,-0.2869996070861802,-0.7618892671566506,0.18789005298429018,-0.5244444371214136,-0.0495547770509468,0.40917435937048197,27.027068824199556,-8.473059383945351,0.23744483003523437,2,0.11499977111816406,0.25999927520751953,0.15249919891357422,-0.5350008010864258,0.3899993896484375,2,0.013475790056226122,1.3999885559518588,21.549999237060547,-2.1111134658586006,21.540000915527344,-3.2222269317170347,21.670000076293945,0.013475790056226122
9844,2012-02-23,21.46999931335449,21.959999084472656,21.450000762939453,21.959999084472656,3709000.0,-0.0023234732037910044,1.0816267745162533,-100.0,25.217395631023294,36.03889160240069,0.13376284590677656,0.36275577523583635,0.1383453270910664,-0.5788706396091889,15.534464543279135,0.5099983215332031,-0.11537454420771454,-0.3020007133483915,-0.767329424259831,0.16332799756304794,-0.534665068804113,-0.06933635789267001,-0.04999923706054332,9.259134980484305,-22.368978956224833,0.2326643554557204,2,0.22000026702881215,0.31000041961670277,0.13750028610229847,-0.48499965667724254,0.5300006866455114,3,0.01630183477705227,-1.57141689373297,21.520000457763672,1.3999885559518588,21.549999237060547,-2.1111134658586006,21.540000915527344,0.01630183477705227
9845,2012-02-24,21.68000030517578,21.739999771118164,21.46999931335449,21.51000022888184,3179800.0,0.009781136401372459,-1.1599871827149426,-0.34693909326938194,37.03706320086007,34.77614414755493,-0.09746086887841798,0.10871048292373331,-0.03863848357369193,-0.7667025107003056,14.478036756030384,0.2700004577636754,-0.1484514815012652,-0.06049976348877095,-0.45190665870369884,0.33090713172615693,-0.2562032110962349,0.135203684118693,-0.2492002487182603,48.14827896791057,19.7427749623404,0.19570344760746428,2,0.009999275207519531,0.09999942779541016,-0.07250070571899414,-0.6950006484985352,0.6199989318847656,4,0.010608834824666458,1.0816267745162533,21.46999931335449,-1.57141689373297,21.520000457763672,1.3999885559518588,21.549999237060547,0.010608834824666458
9846,2012-02-27,21.6200008392334,21.739999771118164,21.479999542236328,21.600000381469727,1747400.0,-0.0027675030026663716,1.0000146720072773,0.11764969875125066,42.37296354546346,34.081604329699914,-0.04361544385945848,0.1388102672063667,0.05113796432144113,-0.6749177822367471,13.584271070370507,0.26000022888183594,-0.1850259073475904,-0.09699926376342916,-0.45507062877820204,0.2610721012513437,-0.2760349462708156,0.08203641874395728,-0.17861680221557563,37.03724634865691,6.63660232860498,0.17903568250738572,2,0.06999874114990234,0.15999889373779297,-0.035001277923583984,-0.6350011825561523,0.7599983215332031,0,0.018963914500321977,-1.1599871827149426,21.68000030517578,1.0816267745162533,21.46999931335449,-1.57141689373297,21.520000457763672,0.018963914500321977
9847,2012-02-28,21.450000762939453,21.71999931335449,21.31999969482422,21.65999984741211,2379100.0,-0.007863092955364248,1.424254684592029,-10.49971390425329,31.451674926705508,33.87252696850027,0.12371844617916139,0.2972737371420102,0.2556787044284974,-0.4757143361009888,12.998576507690471,0.3999996185302699,-0.22522127448634421,-0.24999933242797923,-0.6253451408092872,0.1253464759533287,-0.43767223661863497,-0.062326428237323483,0.5099983215332031,20.31268626469256,-9.22373921175895,0.1876729041906544,2,0.18999862670898438,0.35999870300293324,0.1074991226196289,-0.46500110626220703,0.7599983215332031,1,0.024708566920547126,1.0000146720072773,21.6200008392334,-1.1599871827149426,21.68000030517578,1.0816267745162533,21.46999931335449,0.024708566920547126
9848,2012-02-29,21.40999984741211,21.540000915527344,21.209999084472656,21.479999542236328,2142500.0,-0.0018648444804000297,2.4736588499839383,0.3333333333333333,34.513298235960136,34.77232086279545,0.14792125920563848,0.32063510201591683,0.3207962715649657,-0.4094799425103588,12.174828007033396,0.3300018310546875,-0.238538728245846,-0.2690002441406243,-0.6603760752588137,0.12237558697756512,-0.464688159699719,-0.07331232858152958,0.5371992492675766,26.666768391927082,-2.812252664571755,0.19568791555909412,2,0.17499923706054688,0.34999942779541016,0.14750003814697266,-0.4250001907348633,0.7299995422363317,2,0.020551169415855997,1.424254684592029,21.450000762939453,1.0000146720072773,21.6200008392334,-1.1599871827149426,21.68000030517578,0.020551169415855997
9849,2012-03-01,21.32999992370605,21.5,21.270000457763672,21.440000534057614,1959900.0,-0.00373656815862744,-1.0000000000000617,1.5714441416893732,32.500035762707085,34.404451647169296,0.2144125151415075,0.36417530092761297,0.42388915877556244,-0.30743719612464915,11.037747923631116,0.22999954223632812,-0.24953031293429717,-0.3140001296997106,-0.6983467637128982,0.070346504313477,-0.5061734467063062,-0.12182681269311502,0.5877111724853528,22.641638446339922,-6.804711932821871,0.19217331700659435,3,0.2549991607666051,0.4299993515014684,0.2575001716613805,-0.34500026702880504,0.7700004577636754,3,0.027191745231159192,2.4736588499839383,21.40999984741211,1.424254684592029,21.450000762939453,1.0000146720072773,21.6200008392334,0.027191745231159192
9850,2012-03-02,21.40999984741211,21.489999771118164,21.1200008392334,21.32999992370605,3155600.0,0.0037505824656449693,2.0833273728631716,-0.7272679983354463,40.51728532083693,34.41103300991634,0.10465904341720744,0.24723305058374834,0.37225650914592734,-0.3659826890875877,9.831250847399579,0.3699989318847656,-0.23266996205660107,-0.20250015258789134,-0.5518681347106877,0.14686782953490507,-0.3771841436492913,-0.027816161526491356,0.4794027683105462,46.77411415808871,15.268401110119157,0.17468399106139876,3,0.13000011444091797,0.30500030517578125,0.21000003814697266,-0.4250001907348633,0.21000099182128906,4,0.027557223577430623,-1.0000000000000617,21.32999992370605,2.4736588499839383,21.40999984741211,1.424254684592029,21.450000762939453,0.027557223577430623
9851,2012-03-05,21.559999465942386,21.57999992370605,21.299999237060547,21.520000457763672,2513700.0,0.007006054161574848,6.00002384188118,0.49998807905969844,50.40651289009512,35.671477593094544,-0.04716539965382793,0.06347091227055301,0.23360928014778537,-0.4999843553320851,8.32314704548475,0.28000068664550426,-0.1960668005847701,-0.029000473022456674,-0.318166192503174,0.26016524645826067,-0.17358333276281712,0.11558238671790377,0.283239043190914,73.33329094770139,37.70575864021798,0.14458285974035925,3,-0.01999950408935902,0.13000106811523082,0.09500026702880504,-0.5749998092651403,-0.03999900817871449,0,0.03432281027126716,2.0833273728631716,21.40999984741211,-1.0000000000000617,21.32999992370605,2.4736588499839383,21.40999984741211,0.03432281027126716
9852,2012-03-06,21.40999984741211,21.51000022888184,21.32999992370605,21.440000534057614,2104200.0,-0.006957310864836863,1.1176496987512432,-0.7500357636734891,42.42421177354584,37.38227125413305,0.09039262640677137,0.19263095754011417,0.3805571850755314,-0.3305451482864612,7.505912776833099,0.22999954223633523,-0.19161294242288562,-0.1595001220703125,-0.44125971204055503,0.12225946789993003,-0.30037991705543376,-0.018620327085191235,0.38984440152719557,63.04338812134127,27.160063137699808,0.14087979498512077,3,0.13000011444091797,0.2500009536743164,0.3125,-0.4250001907348633,0.12000083923339844,1,0.045305900059207094,6.00002384188118,21.559999465942386,2.0833273728631716,21.40999984741211,-1.0000000000000617,21.32999992370605,0.045305900059207094
9853,2012-03-07,21.57999992370605,21.6200008392334,21.309999465942386,21.399999618530273,2518900.0,0.007940218472934246,1.3846063558202726,-5.999872846335387,50.69446100130576,40.21305629527555,-0.07845150209553609,-0.0035410501977679587,0.21006266437402843,-0.4811971100522534,6.856786552539887,0.3100013732910121,-0.18427180163388712,0.026999950408931994,-0.20507095561227828,0.25907085643014227,-0.08903550260167492,0.1430354034195389,0.17905372065089864,91.99981689453054,53.2003870395885,0.11603545301060589,3,-0.14999961853026988,0.08000087738037465,0.22249984741211293,-0.595000267028805,-0.039999008178707385,2,0.029193659082201284,1.1176496987512432,21.40999984741211,6.00002384188118,21.559999465942386,2.0833273728631716,21.40999984741211,0.029193659082201284
9854,2012-03-08,21.690000534057614,21.790000915527344,21.63999938964844,21.690000534057614,1966900.0,0.00509734062745415,-1.999961853900794,0.0,50.694461001305875,41.730544939769516,-0.17205668800842844,-0.1254886152446737,0.0914866053118466,-0.5714925572381375,6.957042823506665,0.21000099182129262,-0.17275057886260115,0.14050054550170543,-0.08026146053762417,0.36126255154103504,0.03011954248204063,0.25088154852137023,-0.5699996948242152,85.07457162947284,46.588025685920414,0.11038100301966501,3,-0.23499965667724254,-0.029999732971187854,0.11249923706055043,-0.7050008773803675,0.19999885559082742,3,0.020746834693906147,1.3846063558202726,21.57999992370605,1.1176496987512432,21.40999984741211,6.00002384188118,21.559999465942386,0.020746834693906147
9855,2012-03-09,21.88999938964844,22.01000022888184,21.6200008392334,21.690000534057614,2039400.0,0.009220786107256629,-1.2941258968792457,100.0,61.58936633008024,43.86570080472694,-0.3789893034430314,-0.33145517366087063,-0.12138804931601754,-0.7568100687644126,7.27497825448597,0.38999938964844105,-0.1385177950672194,0.333499431610111,0.079580693334659,0.587418169885563,0.206540062472385,0.46045880074783696,-0.756598548889162,83.09849695764895,41.27797498962869,0.1269593691377258,3,-0.32499885559082387,-0.22999858856201527,-0.08749961853027699,-0.904999732971195,0.09000015258788707,4,0.009593467230546882,-1.999961853900794,21.690000534057614,1.3846063558202726,21.57999992370605,1.1176496987512432,21.40999984741211,0.009593467230546882
9856,2012-03-12,22.149999618530273,22.18000030517578,21.8799991607666,21.90999984741211,2348800.0,0.011877580453692582,1.0,1.2000057220785978,67.04546316595969,47.82056616464408,-0.6212321941810295,-0.5802505672055247,-0.3895740648939281,-0.9987116513799066,8.15530226979106,0.3000011444091797,-0.08745187351950534,0.5674996376037598,0.20055646482747136,0.9344428103800482,0.38402805121561556,0.750971223991904,-0.9815348022460917,96.55164853956428,51.659479743148346,0.18347158638814404,3,-0.4999990463256836,-0.48999881744384766,-0.33249998092651367,-1.1649999618530273,-0.09000015258788707,0,-0.023927710538355407,-1.2941258968792457,21.88999938964844,-1.999961853900794,21.690000534057614,1.3846063558202726,21.57999992370605,-0.023927710538355407
9857,2012-03-13,22.13999938964844,22.350000381469727,22.09000015258789,22.200000762939453,3372300.0,-0.0004514776096640194,-2.250005960470162,-0.25000596047014706,67.8160440750573,51.52087125787709,-0.5621821178488702,-0.5520885326935634,-0.39416982165627346,-0.972562901977085,8.860539135043313,0.26000022888183594,-0.06320460469001432,0.5279994010925328,0.08506209518196428,0.9709367070031014,0.30653074813724857,0.7494680540478171,-0.910842444030763,79.80761471591562,31.306660494513594,0.22146865295528342,3,-0.40499877929687855,-0.40499877929687855,-0.3224997520446813,-1.154999732971195,-0.0999984741210973,1,-0.028003565897777305,1.0,22.149999618530273,-1.2941258968792457,21.88999938964844,-1.999961853900794,21.690000534057614,-0.028003565897777305
9858,2012-03-14,21.82999992370605,22.209999084472656,21.799999237060547,22.18000030517578,2069800.0,-0.014001782948888875,1.0000093041864186,5.833206179668534,59.00001525878896,54.4653134241084,-0.2082388658413734,-0.23690862525750234,-0.0939652463877394,-0.6478939291735166,9.376191883145072,0.4099998474121094,-0.05127638646975896,0.2069999694824176,-0.24652863111590761,0.6605285700807428,-0.019764330816745,0.4337642697815802,-0.5111755032202083,28.767015912000137,-23.677525350131308,0.22676430029916228,3,-0.09499931335448863,-0.09499931335448863,-0.01250028610229137,-0.845000267028805,0.46999931335449574,2,-0.013742521214338721,-2.250005960470162,22.13999938964844,1.0,22.149999618530273,-1.2941258968792457,21.88999938964844,-0.013742521214338721
9859,2012-03-15,21.850000381469727,21.88999938964844,21.59000015258789,21.850000381469727,1753100.0,0.0009161913803745758,6.500166897143097,-0.0,54.69613608989194,56.04074128733674,-0.16396261518355004,-0.24671835301016998,-0.11534827032152606,-0.6566320875558205,9.59448526230371,0.2999992370605504,-0.006706274281604863,0.21250038146972727,-0.2509816378962988,0.6759824008357533,-0.01924062821328576,0.4442413911527403,-0.4486818841051736,34.21054612896183,-18.001766600989562,0.23174100968301348,3,-0.025000572204589844,-0.11499977111816406,0.07249927520751953,-0.8650007247924805,0.2600002288818324,3,-0.014187618330903207,1.0000093041864186,21.82999992370605,-2.250005960470162,22.13999938964844,1.0,22.149999618530273,-0.014187618330903207
9860,2012-03-16,21.649999618530273,21.86000061035156,21.600000381469727,21.84000015258789,2695800.0,-0.009153352835136186,1.2608573063431772,-100.0,50.76919916820069,56.081039762681804,0.08231901613800474,-0.050902604006690666,0.08639784363554526,-0.4504094700075285,9.465150844206798,0.2600002288818324,0.03252242168218089,0.01349964141845561,-0.4497733826403696,0.4767726654772808,-0.21813687061095877,0.24513615344787,-0.1727865704373066,7.89466419380664,-44.32718165263023,0.2316365120294132,3,0.18000030517578125,0.08500099182128906,0.22250032424926758,-0.6649999618530273,0.5900001525878906,4,0.01108543996983502,6.500166897143097,21.850000381469727,1.0000093041864186,21.82999992370605,-2.250005960470162,22.13999938964844,0.01108543996983502
9861,2012-03-19,21.6200008392334,21.86000061035156,21.57999992370605,21.65999984741211,2878200.0,-0.001385624934200913,-3.6666454740520162,0.21052050394016966,54.69613608989195,57.44458690894248,0.13602895347431954,-0.015392302439906302,0.11202653523465855,-0.4158968330063324,9.591027330510665,0.2800006866455078,0.08510565434014694,-0.020499134063719282,-0.4816405448837813,0.4406422767563427,-0.2510698394737503,0.21007157134631171,-0.07296480447029197,5.194921006089087,-48.953850024564176,0.2305707054100313,3,0.20999908447265625,0.11499977111816406,0.21499919891357422,-0.6350011825561523,0.6999988555908203,0,0.016651188206692646,1.2608573063431772,21.649999618530273,6.500166897143097,21.850000381469727,1.0000093041864186,21.82999992370605,0.016651188206692646
9862,2012-03-20,21.790000915527344,21.84000015258789,21.5,21.530000686645508,1462400.0,0.007863092955364248,-1.1249903142937183,-6.500166897143675,59.79384889462176,58.45563000819982,0.028609229537490677,-0.175487482112743,-0.05401070594389168,-0.5750795260104944,9.938741118877815,0.3400001525878906,0.1275873974095596,0.1375008583068862,-0.3262082750849693,0.6012099916987417,-0.09435370838903978,0.36935542500281215,0.5599994659423828,40.84525203898518,-16.086650958993793,0.23185456669592736,3,0.13499927520751953,-0.05500030517578125,0.03499937057495117,-0.6450014114379883,0.8999996185302699,1,0.012390938002331264,-3.6666454740520162,21.6200008392334,1.2608573063431772,21.649999618530273,6.500166897143097,21.850000381469727,0.012390938002331264
9863,2012-03-21,21.809999465942386,21.8799991607666,21.68000030517578,21.71999931335449,2291300.0,0.0009177856619910774,-1.3529530562786105,0.34615412830578973,62.765963922650855,59.796908110571486,0.04991635104667225,-0.18197608288281586,-0.07295613567265136,-0.5857909784340798,10.353558964354786,0.1999988555908203,0.14822463940222974,0.14299945831299254,-0.32140037180432657,0.6073992884303117,-0.08920045674566879,0.3751993733716539,0.523000907897945,79.48716694706384,17.465218560423367,0.23219991505866017,3,0.11500072479247692,-0.07499885559082387,0.002500534057613635,-0.5549993515014684,1.0200004577636648,2,0.010545687997109754,-1.1249903142937183,21.790000915527344,-3.6666454740520162,21.6200008392334,1.2608573063431772,21.649999618530273,0.010545687997109754
9864,2012-03-22,21.81999969482422,21.82999992370605,21.600000381469727,21.739999771118164,1801300.0,0.0004585157783909555,3.5999732972212595,0.8888865341414125,61.325977912662196,59.76764273085837,0.067381655890145,-0.1732956804955137,-0.08241010044700658,-0.5948142433600054,9.663534584313396,0.22999954223632457,0.196814181025168,0.13549966812133718,-0.3239952096686274,0.5949945459113017,-0.0942477707736451,0.36524710701631946,0.4963406715393077,84.21063198630722,19.423018096391218,0.22974743889498142,3,0.10500049591064453,-0.08499908447265625,-0.022499561309814453,-0.4200000762939453,1.1700000762939453,3,0.02199814614801232,-1.3529530562786105,21.809999465942386,-1.1249903142937183,21.790000915527344,-3.6666454740520162,21.6200008392334,0.02199814614801232
9865,2012-03-23,21.90999984741211,21.920000076293945,21.709999084472656,21.82999992370605,1827800.0,0.004124663329360123,3.200003814682714,1.0000000000000444,60.00002179829369,58.98481591222882,-0.021772709593740558,-0.2584312629348524,-0.16758311210087484,-0.6789930601549266,9.05014206214062,0.21000099182128906,0.22510486083549708,0.21399984359741353,-0.2564039605565398,0.6844036477513669,-0.021202058479563135,0.4492017456743902,0.390013711624146,97.61899355588758,32.51146612942678,0.23520190207697642,3,0.015000343322753906,-0.17499923706054688,-0.11249971389770508,-0.5100002288818359,1.3299999237060547,4,0.009128286824843235,3.5999732972212595,21.81999969482422,-1.3529530562786105,21.809999465942386,-1.1249903142937183,21.790000915527344,0.009128286824843235
9866,2012-03-26,22.030000686645508,22.100000381469727,21.86000061035156,22.0,2210500.0,0.0054769895056649975,1.8235254518731696,0.37500894070522617,68.02328740539484,59.00784294893299,-0.17945732659210378,-0.364846919886471,-0.2831971230238537,-0.7877851774707736,8.616064012664873,0.23999977111816762,0.25092941874309105,0.3135006904602058,-0.17821046768095528,0.8052118486013669,0.06764511138962348,0.5593562695307881,0.25401260121002167,88.3333916133934,22.016113716338495,0.2458555790705811,3,-0.1750011444091797,-0.2950000762939453,-0.27500057220458984,-0.6300010681152344,0.5799999237060511,0,0.009532413886848223,3.200003814682714,21.90999984741211,3.5999732972212595,21.81999969482422,-1.3529530562786105,21.809999465942386,0.009532413886848223
9867,2012-03-27,21.979999542236328,22.09000015258789,21.8700008392334,22.0,2191400.0,-0.0022696841965824666,1.199984741269145,-0.6666666666666666,62.49998509884239,59.3967284867167,-0.17270021803503965,-0.2878626018602972,-0.23574732988953429,-0.7179703525854642,8.801173075488272,0.2199993133544922,0.2414067694331301,0.23699960708618306,-0.25135306607840135,0.7253522802507675,-0.007176729496109147,0.48117594366847527,0.28833347986208935,75.99983215332031,12.39704724261135,0.24417633658229249,3,-0.17999935150146484,-0.24499893188476562,-0.2324995994567871,-0.5799999237060547,0.6100006103515625,1,0.015468615089575088,1.8235254518731696,22.030000686645508,3.200003814682714,21.90999984741211,3.5999732972212595,21.81999969482422,0.015468615089575088
9868,2012-03-28,21.850000381469727,22.020000457763672,21.6299991607666,21.96999931335449,2457300.0,-0.005914429639400032,2.5454466638923567,5.999809269502016,54.93827015138715,59.42363227132728,-0.04421535398065757,-0.12986794831415338,-0.10470466288345648,-0.5701493435445748,9.075550590492815,0.3900012969970703,0.19174470329363658,0.0850004196166978,-0.37923627073329413,0.5492371099666897,-0.14711792555829817,0.31711876479169376,0.40296598018672114,50.0,-10.437027954899591,0.23211834517499677,3,-0.05000019073486328,-0.11499977111816406,-0.1425004005432129,-0.4500007629394531,0.6199989318847621,2,0.03844394223902459,1.199984741269145,21.979999542236328,1.8235254518731696,22.030000686645508,3.200003814682714,21.90999984741211,0.03844394223902459
9869,2012-03-29,21.90999984741211,21.90999984741211,21.420000076293945,21.76000022888184,4691600.0,0.0027459709334041182,5.533346896735883,-1.2500079473567165,50.67569134965566,59.413242513711154,-0.10595070734220613,-0.15197941140793958,-0.1635866818911964,-0.6172259693236377,9.558634323754156,0.48999977111816406,0.13903793180212531,0.11599988937377859,-0.30419543744164557,0.5361952161892027,-0.09409777403393349,0.32609755278149066,0.3279071870112098,72.0587575312188,13.889758211330054,0.2100976634077113,3,-0.14999961853027344,-0.17499923706054688,-0.2024998664855957,-0.5100002288818359,0.5300006866455043,3,0.0419899626974487,2.5454466638923567,21.850000381469727,1.199984741269145,21.979999542236328,1.8235254518731696,22.030000686645508,0.0419899626974487
9870,2012-03-30,22.0,22.06999969482422,21.84000015258789,21.93000030517578,2762500.0,0.004107720365799983,1.1904813805631245,0.46666581895401843,44.2748213861917,58.25531865774446,-0.15766205309165215,-0.20607759781444912,-0.24108441365957844,-0.6918923439207667,9.769642841573155,0.22999954223632812,0.12570122358911107,0.17650003433227468,-0.21181737749060403,0.5648174461551534,-0.0176586715791629,0.37065874024371226,0.20519075609814408,85.2940681484141,30.659146089056776,0.1941587059114387,3,-0.23999977111816406,-0.2649993896484375,-0.2650003433227539,-0.6000003814697266,0.6200008392333984,4,0.044999989596280265,5.533346896735883,21.90999984741211,2.5454466638923567,21.850000381469727,1.199984741269145,21.979999542236328,0.044999989596280265
9871,2012-04-02,22.299999237060547,22.350000381469727,21.82999992370605,21.96999931335449,3157000.0,0.013636328957297605,1.4185943356472919,4.714305177111767,54.99999999999986,57.72266878056425,-0.3923159058586698,-0.4719948001715579,-0.5258045380016583,-0.9770527167369458,10.572295166853818,0.5200004577636754,0.13033832623913,0.43949928283691264,0.017351013109035307,0.86164755256479,0.22842514797297397,0.6505734177008513,-0.8799991607666016,94.62353462349361,41.38936551342465,0.21107413486393856,4,-0.41499900817871094,-0.5649986267089844,-0.5649995803833008,-0.8999996185302734,0.17000007629394176,0,0.04215249175862845,1.1904813805631245,22.0,5.533346896735883,21.90999984741211,2.5454466638923567,21.850000381469727,0.04215249175862845
9872,2012-04-03,22.3799991607666,22.3799991607666,22.100000381469727,22.31999969482422,3548400.0,0.003587440647670581,8.333375719235782,0.18181660549663128,70.07298050604652,58.53455951205265,-0.4244598119214764,-0.5013007448154454,-0.596373102675404,-1.0459090709286514,11.449291012529505,0.279998779296875,0.1631511874467364,0.47099924087524414,0.04392161604908651,0.8980768657014018,0.2574604284621671,0.6845380532883212,-0.941399078369141,100.0,41.86690070703093,0.2135388124130781,4,-0.4799995422363281,-0.6299991607666016,-0.6449995040893555,-0.9799995422363281,0.5200004577636719,1,0.010277098222066128,1.4185943356472919,22.299999237060547,1.1904813805631245,22.0,5.533346896735883,21.90999984741211,0.010277098222066128
9873,2012-04-04,22.209999084472656,22.31999969482422,22.100000381469727,22.31999969482422,1618200.0,-0.007596071611654209,2.99996532112637,-1.833359824522364,61.842073892262306,58.59190350978601,-0.21428744209302408,-0.29690520952152255,-0.4158212110780468,-0.8571782357654172,11.951653628698311,0.279998779296875,0.1893934157631243,0.26949920654296733,-0.1482371031799694,0.6872355162659041,0.060631051681500736,0.4783673614044339,-0.7337430389404318,82.29164183137433,20.259538656857103,0.20886815486146815,4,-0.3099994659423828,-0.45999908447265625,-0.4849996566772461,-0.7899990081787109,0.6300010681152344,2,0.017109458972508484,8.333375719235782,22.3799991607666,1.4185943356472919,22.299999237060547,1.1904813805631245,22.0,0.017109458972508484
9874,2012-04-05,22.13999938964844,22.15999984741211,21.920000076293945,22.1299991607666,2664900.0,-0.0031517198428501203,8.599771123402633,-0.09091066722156094,67.62592297316414,59.43922586254938,-0.10518337720050397,-0.20181113104607107,-0.3539187665451671,-0.7731354811249993,11.64393317453445,0.28999900817871094,0.190989959783888,0.17699956893921254,-0.23231755212529492,0.58631669000372,-0.02765899159304297,0.38165812947146804,-0.6275936195068432,56.363617447756845,-11.999463641419716,0.204658560532254,4,-0.23999977111816762,-0.38999938964844105,-0.46750020980835316,-0.7199993133544957,0.6200008392333984,3,0.014905146016414905,2.99996532112637,22.209999084472656,8.333375719235782,22.3799991607666,1.4185943356472919,22.299999237060547,0.014905146016414905
9875,2012-04-09,22.100000381469727,22.11000061035156,21.90999984741211,22.0,2494900.0,-0.0018066399856097037,2.3333227370262843,9.999809269498641,67.14286882052093,59.341401575341166,-0.03955847182825423,-0.15312342589508177,-0.32716203766508656,-0.7263686361465957,10.621353714954118,0.22999954223633168,0.18545754042788687,0.12650051116943217,-0.28569578122915473,0.5386968035680191,-0.0795976350298595,0.33259865736872385,-0.5528908757031274,49.09106041795302,-26.13618778648278,0.20609814619929298,4,-0.20000076293945312,-0.35000038146972656,-0.42750120162963867,-0.5950002670288086,0.4099998474121129,0,0.015384622023489669,8.599771123402633,22.13999938964844,2.99996532112637,22.209999084472656,8.333375719235782,22.3799991607666,0.015384622023489669
9876,2012-04-10,21.6200008392334,22.049999237060547,21.479999542236328,22.040000915527344,3343200.0,-0.02171943592538561,1.5909270216962526,-4.199984741269145,45.02922932949334,57.40020648985794,0.4203731842542169,0.30054307729334795,0.1408368820476582,-0.23577719407665398,9.409590340853319,0.6200008392333984,0.17257952209487826,-0.32699909210204936,-0.759085082570568,0.10508689836646923,-0.5430420873363104,-0.11095609686778829,0.7599983215332031,15.555706259708938,-61.37600690702631,0.2160429952342594,4,0.279998779296875,0.21999835968017578,0.007499217987060547,-0.09000110626220703,1.159999847412113,1,0.04625346721473389,2.3333227370262843,22.100000381469727,8.599771123402633,22.13999938964844,2.99996532112637,22.209999084472656,0.04625346721473389
9877,2012-04-11,21.520000457763672,21.780000686645508,21.420000076293945,21.729999542236328,3303400.0,-0.004625364365770879,1.3225742939764966,0.49999772934727815,41.89946455686075,55.951450312688344,0.5009398767006665,0.37072013484710453,0.23709855271845726,-0.12741527515908757,7.763657845074431,0.3600006103515625,0.1536488258512705,-0.3959995269775405,-0.8577300853977583,0.06573103144267733,-0.6268648061876512,-0.1651342477674298,0.8419987106323248,11.111158206159043,-62.791681043447,0.2308652792101096,4,0.37999916076660156,0.3249988555908203,0.09499979019165039,0.009999275207519531,1.1800003051757777,2,0.044144927294743175,1.5909270216962526,21.6200008392334,2.3333227370262843,22.100000381469727,8.599771123402633,22.13999938964844,0.044144927294743175
9878,2012-04-12,21.530000686645508,21.56999969482422,21.350000381469727,21.51000022888184,2656700.0,0.0004646946407582675,3.4000534065766383,-0.0952406902815453,41.89946455686086,54.97631400237781,0.4925734862807616,0.3553092315002928,0.22210924758369543,-0.12316274448471631,7.312775900084727,0.2199993133544922,0.10710728652204793,-0.3709993362426758,-0.8629933961706406,0.12099472368528907,-0.6169963662066564,-0.12500230627869513,0.7943185180664081,22.222274550065578,-48.295688802628064,0.24599702996398223,4,0.33499908447265625,0.3149986267089844,0.06999969482421875,0.13499927520751953,1.1499996185302734,3,0.06363208955838728,1.3225742939764966,21.520000457763672,1.5909270216962526,21.6200008392334,2.3333227370262843,22.100000381469727,0.06363208955838728
9879,2012-04-13,21.540000915527344,21.65999984741211,21.459999084472656,21.51000022888184,3187900.0,0.00046447879994904184,-2.0768643906160595,1.5000000000000888,39.181311988863754,54.41036851378583,0.4744644901688204,0.33823533512831716,0.20068567322221043,-0.11854772145032655,7.473149772561194,0.20000076293945312,0.07543987757564352,-0.3454991340637221,-0.8631233922029011,0.17212512407545688,-0.6043112631333116,-0.08668700499413262,0.7258591597900406,25.000062741712565,-40.35111622850968,0.25881212906958934,4,0.3249988555908203,0.3249988555908203,0.004999637603759766,0.2199993133544922,1.279998779296875,4,0.06035279395570625,3.4000534065766383,21.530000686645508,1.3225742939764966,21.520000457763672,1.5909270216962526,21.6200008392334,0.06035279395570625
9880,2012-04-16,21.88999938964844,21.920000076293945,21.549999237060547,21.6200008392334,2856000.0,0.0162487678386678,1.242429847123082,8.999745692670775,46.39171304776156,53.45389218575935,0.11982207574571291,0.007524739155723381,-0.1572270447575903,-0.457176145225592,7.314871234231866,0.37999916076660156,0.07599658770050155,-0.0075006484985316035,-0.5131259396384316,0.49812464264136835,-0.2603132940684816,0.24531199707141838,0.32090910403808337,77.14284157263927,14.091567408902286,0.2528126455699507,4,-0.02499961853027699,-0.02499961853027699,-0.3324985504150426,-0.12999916076660512,1.1599998474121094,0,0.039744214869408045,-2.0768643906160595,21.540000915527344,3.4000534065766383,21.530000686645508,1.3225742939764966,21.520000457763672,0.039744214869408045
9881,2012-04-17,21.979999542236328,22.020000457763672,21.739999771118164,21.979999542236328,2085600.0,0.004111473508329411,5.999856952126645,0.0,50.0,51.223561018420845,-0.02273436396277262,-0.05704720723187506,-0.25393641954217827,-0.527822596180215,7.17313794161924,0.2800006866455078,0.08365381507015002,0.06449956893920827,-0.4249019669693048,0.5539011048477214,-0.18020119901504827,0.3092003368934648,0.17925446471718942,94.02971478024214,31.26899850428208,0.24470076795425644,4,-0.14499950408935547,-0.11499977111816406,-0.36749887466430664,-0.2199993133544922,0.9099998474121129,1,0.0241128615870565,1.242429847123082,21.88999938964844,-2.0768643906160595,21.540000915527344,3.4000534065766383,21.530000686645508,0.0241128615870565
9882,2012-04-18,22.059999465942386,22.06999969482422,21.82999992370605,21.920000076293945,3300200.0,0.0036396690342204163,2.0000000000000444,100.0,55.440400682298474,50.51226399509153,-0.17086845724173472,-0.12203940775300381,-0.33243952038527524,-0.5814202865999398,7.376481609939721,0.23999977111816762,0.09776841051085938,0.13099956512451527,-0.35872129627415816,0.6207204265231887,-0.11386086557482145,0.375859995823852,0.050699323482103154,98.61107799738849,32.821954127311784,0.24486043069933597,4,-0.3049993515014684,-0.1949996948242223,-0.40499877929687855,-0.2999992370605504,1.0100002288818324,2,0.032638315418579644,5.999856952126645,21.979999542236328,1.242429847123082,21.88999938964844,-2.0768643906160595,21.540000915527344,0.032638315418579644
9883,2012-04-19,22.040000915527344,22.190000534057614,21.899999618530273,22.06999969482422,2321300.0,-0.000906552624623469,1.1481512878113866,-0.2142779291553079,53.4391897483303,48.93596030344332,-0.19838207539385166,-0.08846170958753419,-0.3146918617627996,-0.5286405440956052,7.586626930905428,0.2900009155273402,0.06844572298626161,0.09950094223022532,-0.3892549581726499,0.5882568426331005,-0.14487700797121406,0.3438788924316647,-0.6900005340576172,79.45214785319232,13.858924289681568,0.24437795020143832,4,-0.2700004577636719,-0.1750011444091797,-0.30500030517578125,-0.2800006866455078,1.0799999237060547,3,0.02994554537187577,2.0000000000000444,22.059999465942386,5.999856952126645,21.979999542236328,1.242429847123082,21.88999938964844,0.02994554537187577
9884,2012-04-20,22.299999237060547,22.420000076293945,22.040000915527344,22.09000015258789,2414900.0,0.011796656566834818,-1.4516267966135066,-7.000254323499491,57.28155699378718,47.84025898936179,-0.48421836842435084,-0.3274440986031806,-0.5691306045221793,-0.7552903655265943,8.348623553386536,0.37999916076660156,0.011358996142291744,0.33549928665161133,-0.17499902384728827,0.8459975971505109,0.08025013140215975,0.5907484419010629,-0.9331988525390642,86.20681339352072,22.151145086349956,0.25524915524945,4,-0.41499900817871094,-0.41499900817871094,-0.5649986267089844,-0.5399990081787109,0.9800014495849645,4,0.017040407224934162,1.1481512878113866,22.040000915527344,2.0000000000000444,22.059999465942386,5.999856952126645,21.979999542236328,0.017040407224934162
9885,2012-04-23,22.11000061035156,22.200000762939453,21.989999771118164,22.18000030517578,2353000.0,-0.008520118081135508,2.8181786655569425,-0.33333333333335025,45.12822318600718,47.85125830675222,-0.32704422588108883,-0.1282701394843535,-0.3753431866213113,-0.5376593489326886,8.759131600780737,0.3099994659423828,-0.02974743813718206,0.13550062179565003,-0.37832725424106073,0.6493284978323608,-0.12141331622270357,0.39241455981400364,-0.7010722381591776,54.41186370317128,-5.538525952173117,0.2569139380183553,4,-0.225000381469723,-0.225000381469723,-0.33000040054320934,-0.350000381469723,0.8599987030029297,0,0.03211212414622233,-1.4516267966135066,22.299999237060547,1.1481512878113866,22.040000915527344,2.0000000000000444,22.059999465942386,0.03211212414622233
9886,2012-04-24,22.239999771118164,22.299999237060547,22.049999237060547,22.170000076293945,1549800.0,0.005879654327360928,1.6315979681570862,-0.9999999999999493,46.50000190735594,48.36242912347391,-0.4021367280770285,-0.25479342733986954,-0.4960962603361594,-0.6450571546710755,8.682973776715391,0.25,-0.07357604483928881,0.25499982833862234,-0.272016697057353,0.7820163537345977,-0.0085084343593671,0.5185080910366118,-0.7906285307617189,69.49148158924145,14.00369412990267,0.2635082626979879,4,-0.3549995422363281,-0.3549995422363281,-0.45749950408935547,-0.4799995422363281,1.0599994659423864,1,0.0364208396707939,2.8181786655569425,22.11000061035156,-1.4516267966135066,22.299999237060547,1.1481512878113866,22.040000915527344,0.0364208396707939
9887,2012-04-25,22.31999969482422,22.479999542236328,22.200000762939453,22.299999237060547,2729200.0,0.003597118908694741,-1.5454734615317924,0.28572207084468665,52.87960886211708,49.58244515739127,-0.3986445727114507,-0.32466089870166215,-0.5631508253736115,-0.7100639989199529,8.771654962334377,0.279998779296875,-0.11438464386202085,0.3179997444152818,-0.22986026658802672,0.8658597554185903,0.04406973891362753,0.591929749916936,-0.8318033010302734,72.41381578298316,19.47728050492107,0.27393000550165425,4,-0.35000038146972656,-0.4049997329711914,-0.5374994277954102,-0.5849990844726562,0.75,2,0.025537621085021778,1.6315979681570862,22.239999771118164,2.8181786655569425,22.11000061035156,-1.4516267966135066,22.299999237060547,0.025537621085021778
9888,2012-04-26,22.690000534057614,22.709999084472656,22.21999931335449,22.32999992370605,5519000.0,0.016577098758616682,1.4500128746769152,17.999618539004388,62.443502178785316,52.167132956271445,-0.6557548602510863,-0.6624695374772323,-0.9175742781452456,-1.0659614510887643,10.016757711557847,0.4899997711181676,-0.06846324983598961,0.6460005760192828,0.023496932961744932,1.2685042190768208,0.33474875449051567,0.95725239754805,-1.1422959513571236,97.22242090456047,42.87207666367575,0.3112518215287688,4,-0.5600013732910121,-0.6600008010864222,-0.8600001335144007,-0.9549999237060511,0.4099998474121165,3,0.016747428462869696,-1.5454734615317924,22.31999969482422,1.6315979681570862,22.239999771118164,2.8181786655569425,22.11000061035156,0.016747428462869696
9889,2012-04-27,22.82999992370605,22.95000076293945,22.709999084472656,22.739999771118164,5282900.0,0.006170091950341794,-2.19998982757739,0.24999999999999012,65.80089868565969,54.32370913826013,-0.6632748753761639,-0.7694615701998835,-1.0384363712802376,-1.1856310258203813,10.95058172872764,0.26000022888183594,0.0025045473853779754,0.7399999618530231,0.029448487210007812,1.4505514364960383,0.3847242245315172,1.095275699174529,-1.189311780863786,87.49992549427095,31.142423584460126,0.35527573732150747,4,-0.48499965667724254,-0.6799993515014613,-0.9999995231628382,-1.0949993133544886,0.43000030517578836,4,0.012702624463271084,1.4500128746769152,22.690000534057614,-1.5454734615317924,22.31999969482422,1.6315979681570862,22.239999771118164,0.012702624463271084
9890,2012-04-30,22.989999771118164,23.0,22.70000076293945,22.84000015258789,5947500.0,0.007008315722593306,2.529401204995049,1.6666596024245137,84.42218665235328,58.14839654407716,-0.7273154979981271,-0.8975058703985965,-1.1805913313727388,-1.3243239193990135,12.548622705127382,0.2999992370605504,0.08518490984883442,0.8504998207092278,0.036013760312126664,1.664985881106329,0.44325679051067723,1.2577428509077784,-1.2183803662661816,98.94734517360874,35.88254992547101,0.4072430301985511,4,-0.5749998092651367,-0.8149995803833008,-1.1599993705749512,-1.2549991607666016,0.2900009155273473,0,0.012614220026729628,-2.19998982757739,22.82999992370605,1.4500128746769152,22.690000534057614,-1.5454734615317924,22.31999969482422,0.012614220026729628
9891,2012-05-01,23.239999771118164,23.309999465942386,22.989999771118164,23.07999992370605,4329700.0,0.010874293279205194,1.1333367241839438,1.066668362092009,90.18701876070075,62.00913188612186,-0.8714285357798097,-1.1314844013096987,-1.4052825966034206,-1.5524646413506886,13.66190753577014,0.3199996948242223,0.1882929340507289,1.053499794006349,0.10290434500168999,2.004095243011008,0.5782020695040195,1.5287975185086786,-1.3209746948484202,93.69371381832711,23.063357548993977,0.47529772450232893,5,-0.6350002288818359,-0.9099998474121094,-1.4099993705749512,-1.5049991607666016,0.13000106811523438,1,-0.011617919983769598,2.529401204995049,22.989999771118164,-2.19998982757739,22.82999992370605,1.4500128746769152,22.690000534057614,-0.011617919983769598
9892,2012-05-02,22.61000061035156,22.920000076293945,22.61000061035156,22.8700008392334,2235100.0,-0.02710839789032815,-1.3846091772731897,-1.6250029802350672,69.56526847040575,63.8009184107969,-0.17344691149146385,-0.5094925636073846,-0.7570958601734112,-0.9045266921840742,14.235437747379883,0.6299991607666051,0.24428300460730767,0.4120005607604931,-0.5538932364268447,1.3778943579478309,-0.07094633783317406,0.8949474593541602,-0.4962391195276439,35.77993049552538,-39.281140334412726,0.48294689859366824,5,0.03999900817871449,-0.28000068664550426,-0.8150005340576136,-0.8749999999999964,0.9499988555908274,2,0.030517408583929484,1.1333367241839438,23.239999771118164,2.529401204995049,22.989999771118164,-2.19998982757739,22.82999992370605,0.030517408583929484
9893,2012-05-03,22.59000015258789,22.76000022888184,22.540000915527344,22.63999938964844,3571300.0,-0.0008845845742485592,-1.9333689377178063,0.19230458863662475,68.95310389086347,65.09775695491649,-0.0751246533809109,-0.48439909180081386,-0.7177981471219574,-0.8606138016111871,14.755033540721154,0.21999931335449574,0.28985806282083004,0.37300004959106303,-0.608708074433661,1.354708173615787,-0.11785401242129723,0.8638541116034233,-0.30876534524739085,6.493419634828718,-71.80598897546366,0.49085406201236154,5,0.05999946594238281,-0.26000022888183594,-0.8224997520446777,-0.8549995422363281,0.8899993896484375,3,0.021248319565918106,-1.3846091772731897,22.61000061035156,1.1333367241839438,23.239999771118164,2.529401204995049,22.989999771118164,0.021248319565918106
9894,2012-05-04,22.46999931335449,22.690000534057614,22.459999084472656,22.5,2267200.0,-0.005312122108137918,-8.199847415601612,0.6000228885328734,61.4173429381783,66.90765914960217,0.07993240518779743,-0.3566958545470058,-0.5778846722877411,-0.7206683266089939,15.880391649060229,0.23000144958495738,0.31800866999267186,0.2364992141723583,-0.7508364869407949,1.2238349152855115,-0.2571686363842183,0.7301670647289349,-0.044737453809723604,1.176496987512059,-74.07729823198272,0.4936678505565768,5,0.2100000381469762,-0.13999938964843395,-0.7024989128112757,-0.7349987030029261,0.9500007629394567,4,0.02803743156951577,-1.9333689377178063,22.59000015258789,-1.3846091772731897,22.61000061035156,1.1333367241839438,23.239999771118164,0.02803743156951577
9895,2012-05-07,22.440000534057614,22.540000915527344,22.38999938964844,22.440000534057614,2387300.0,-0.0013350591995365813,-1.999961853900794,-0.0,59.274236654871196,68.32701856599276,0.18066307255532976,-0.3161270901014994,-0.5346812858215628,-0.6684614800243871,17.018129769008336,0.1500015258789027,0.3560663713047987,0.18950042724609162,-0.799863136026719,1.1788639905189022,-0.3051813543903137,0.6841822088824969,0.8699989318847727,5.434906550289995,-64.65782478724638,0.4946817816364055,5,0.31499958038330433,-0.11000061035155895,-0.6925001144409144,-0.7049999237060511,1.0399990081787145,0,0.036541875013759384,-8.199847415601612,22.46999931335449,-1.9333689377178063,22.59000015258789,-1.3846091772731897,22.61000061035156,0.036541875013759384
9896,2012-05-08,22.6200008392334,22.63999938964844,22.3799991607666,22.43000030517578,1998500.0,0.008021403783061265,1.2608948044947157,100.0,60.85276418316488,69.21292471277584,0.06731326225978052,-0.43992377038078345,-0.6971788561113073,-0.826578254741964,17.34287638534113,0.2600002288818395,0.3719785858694351,0.3195007324218757,-0.6362015666804837,1.275203031524235,-0.15835041712930575,0.7973518819730572,0.6715986251831083,44.44467991918507,-21.130194923272647,0.4778511495511802,5,0.14499855041503906,-0.29000091552734375,-0.8725004196166992,-0.8850002288818359,1.039999008178711,1,0.02917771100465094,-1.999961853900794,22.440000534057614,-8.199847415601612,22.46999931335449,-1.9333689377178063,22.59000015258789,0.02917771100465094
9897,2012-05-09,22.46999931335449,22.60000038146973,22.309999465942386,22.46999931335449,2561100.0,-0.006631366945784478,1.230757944775253,0.0,57.93355803941236,68.71181980840107,0.269131939657548,-0.2267258803227854,-0.5255763086584828,-0.6523095477070733,17.431297957208958,0.3100013732910121,0.4328149769111178,0.12199926376342418,-0.7621200529037466,1.006118580430595,-0.320060394570163,0.5640589220970114,0.7851361389160232,35.55546136565773,-27.096473773642195,0.44205965833358596,5,0.34000015258789773,-0.13999938964843395,-0.6599988937377894,-0.7349987030029261,1.2700004577636754,2,0.04005347367073653,1.2608948044947157,22.6200008392334,-1.999961853900794,22.440000534057614,-8.199847415601612,22.46999931335449,0.04005347367073653
9898,2012-05-10,22.899999618530273,23.0,22.53000068664551,22.61000061035156,2137600.0,0.019136640779522596,-1.0888911494559976,100.0,60.41667632482944,68.11357287941993,-0.1429836048637121,-0.5784860701001051,-0.9272440385155818,-1.060086008148204,17.652023771641897,0.5300006866455114,0.49692086191807405,0.4834996223449721,-0.3442625862830866,1.3112618309730308,0.06961851803094277,0.8973807266590015,0.29842767456054986,85.50720230871927,24.76759187852892,0.41388110431402864,5,-0.09000015258788707,-0.5699996948242188,-1.0749998092651367,-1.1499996185302734,0.970001220703125,3,0.02882095451556488,1.230757944775253,22.46999931335449,1.2608948044947157,22.6200008392334,-1.999961853900794,22.440000534057614,0.02882095451556488
9899,2012-05-11,22.84000015258789,23.020000457763672,22.78000068664551,22.84000015258789,1906600.0,-0.002620064058596383,-3.0000317894270143,0.0,63.2727189497514,65.76363202357528,-0.0909844117615819,-0.43858687228154736,-0.8364460087354395,-0.9787843462865666,18.254326802821534,0.2399997711181605,0.5435816272076508,0.35850019454955984,-0.3786715907455154,1.095671979844635,-0.010085698097977769,0.7270860871970974,0.3051214708740275,74.64787975661179,12.5663800802104,0.368585892647538,5,-0.03000068664550426,-0.5100002288818359,-1.015000343322754,-1.0900001525878906,0.9099998474121094,4,0.02802098885169757,-1.0888911494559976,22.899999618530273,1.230757944775253,22.46999931335449,1.2608948044947157,22.6200008392334,0.02802098885169757
9900,2012-05-14,22.76000022888184,22.88999938964844,22.6200008392334,22.75,1583200.0,-0.0035026236064620297,-1.0000000000000264,100.0,59.62963538568701,62.36836720412931,-0.05256912779493561,-0.30574234292041425,-0.7285211588546581,-0.8758150869677408,19.621669202192336,0.2699985504150426,0.5358917347182768,0.2350002288818409,-0.45646656452993284,0.9264670222936147,-0.11073316782404419,0.580733625587726,0.33501406512890597,63.38030060847054,2.1437422541023707,0.34573339670588615,5,-0.09500026702881215,-0.4300003051757848,-0.9350004196167028,-1.0100002288818395,0.7399997711181605,0,0.028998235534926975,-3.0000317894270143,22.84000015258789,-1.0888911494559976,22.899999618530273,1.230757944775253,22.46999931335449,0.028998235534926975
9901,2012-05-15,22.51000022888184,22.75,22.440000534057614,22.709999084472656,2176500.0,-0.010984182666340936,1.214276469506364,-19.99942780849912,53.31011286582709,60.562238803620566,0.09274372210541415,-0.014756739509760308,-0.4577611789044873,-0.6136465952516197,20.985320425323,0.31999969482422586,0.49931508375485834,-0.04149980545043519,-0.6839055647706296,0.6009059538697592,-0.3627026851105306,0.27970307420966023,0.5379131754448032,28.16908219049296,-30.34604953821655,0.3212028796600967,5,0.15499973297118785,-0.1800003051757848,-0.6850004196167028,-0.7600002288818395,0.7600002288818324,1,0.04309192818709584,-1.0000000000000264,22.76000022888184,-3.0000317894270143,22.84000015258789,-1.0888911494559976,22.899999618530273,0.04309192818709584
9902,2012-05-16,22.78000068664551,22.90999984741211,22.56999969482422,22.6299991607666,4865900.0,0.011994689250035773,-1.5185153788553103,-0.7500119209971987,51.62455122228676,58.63684406266759,-0.16830537039581017,-0.24037495332321512,-0.6986005261271551,-0.8761718382757309,22.39528887316706,0.3999996185302699,0.41376400870565533,0.19250059127807972,-0.41360416944727874,0.7986053520034382,-0.1105517890845995,0.49555297164075895,0.2236378813780746,58.620723674475606,4.795184352941881,0.30305238036267873,5,-0.11500072479248402,-0.4500007629394567,-0.9100012779235875,-1.0300006866455114,0.4599990844726527,2,0.038630339518931134,1.214276469506364,22.51000022888184,-1.0000000000000264,22.76000022888184,-3.0000317894270143,22.84000015258789,0.038630339518931134
9903,2012-05-17,22.70000076293945,22.899999618530273,22.6200008392334,22.85000038146973,3206500.0,-0.00351184904717583,1.2400073242746297,-0.9999872844718206,47.60149237659074,57.101749555824526,-0.07941194995161283,-0.11425203072350243,-0.5952483081009596,-0.788766655343661,23.496835580245097,0.279998779296875,0.27863144729551337,0.07950067520141246,-0.4703500639663254,0.6293514143691503,-0.19542469438245647,0.3544260447852814,0.2620194589592657,44.827631565966044,-4.542589086044202,0.2749253695838687,5,-0.03500080108642223,-0.3700008392333949,-0.8275012969970668,-0.9500007629394496,0.42000007629394887,3,0.045814932741176095,-1.5185153788553103,22.78000068664551,1.214276469506364,22.51000022888184,-1.0000000000000264,22.76000022888184,0.045814932741176095
9904,2012-05-18,22.68000030517578,22.979999542236328,22.6299991607666,22.809999465942386,5714700.0,-0.0008810774049101688,-2.043462396444061,0.866663275816012,43.96888574543521,55.40115501033164,-0.029603280112667107,-0.06779926939724135,-0.5551926803596494,-0.7660325481337829,24.053100587176964,0.35000038146972656,0.22416194279790602,0.04050016403198242,-0.48858935341184306,0.5695896814758079,-0.2240445946899321,0.30504492275389694,-0.3700008392333949,44.44448369037354,1.2898572966402924,0.2645447587219135,5,-0.015000343322753906,-0.2950010299682617,-0.8250007629394531,-0.9300003051757812,0.4799995422363281,4,0.052469158643972724,1.2400073242746297,22.70000076293945,-1.5185153788553103,22.78000068664551,1.214276469506364,22.51000022888184,0.052469158643972724
9905,2012-05-21,22.81999969482422,22.81999969482422,22.63999938964844,22.709999084472656,2576800.0,0.006172812511668679,2.272714662227706,-0.8461640036973227,41.463416525230926,53.24678304833899,-0.12296194464208554,-0.16008780705889336,-0.6795441480575164,-0.9056498576373926,24.829278631627854,0.1800003051757777,0.17481578406549403,0.14499959945678853,-0.32666041608732854,0.6166596150009056,-0.09083040831527,0.38082960722884707,-0.4966002273559553,70.37034420641808,32.22023701528163,0.23583000777205787,5,-0.1549997329711914,-0.3900003433227539,-0.9549999237060547,-1.0699996948242188,0.5200004577636719,0,0.04075373872098309,-2.043462396444061,22.68000030517578,1.2400073242746297,22.70000076293945,-1.5185153788553103,22.78000068664551,0.04075373872098309
9906,2012-05-22,23.04999923706055,23.13999938964844,22.81999969482422,22.81999969482422,2839000.0,0.010078858252066336,-1.7826115801171258,2.090893327784746,60.679571198684584,53.55189562159146,-0.3191095239114716,-0.3439260763901508,-0.8992823941790604,-1.1329679842620592,25.624199945561323,0.3199996948242223,0.16946293093995024,0.33449916839600036,-0.11862894783882894,0.7876272846308296,0.10793511027858571,0.561063226513415,-0.7134677680969261,84.2104910923426,43.8702504430632,0.22656405811741429,5,-0.2599992752075231,-0.524999618530277,-1.1849994659423864,-1.2999992370605504,0.2800006866455007,1,0.019522810318185257,2.272714662227706,22.81999969482422,-2.043462396444061,22.68000030517578,1.2400073242746297,22.70000076293945,0.019522810318185257
9907,2012-05-23,22.88999938964844,23.11000061035156,22.670000076293945,22.959999084472656,3983400.0,-0.0069414252801733856,1.3783636101202401,-0.30434710497070616,56.81816211417388,53.1520607092964,-0.10422804103937366,-0.14654732575335672,-0.7303465105713265,-0.9742236570692775,25.776452364661505,0.44000053405761363,0.1721269260339362,0.1459993362426779,-0.27279056483022046,0.5647892373155763,-0.06339561429377127,0.3553942867791271,-0.5213292038574231,51.922942900425454,6.999697564430207,0.20939495053644994,5,-0.09999942779541371,-0.3199996948242223,-1.0399994850158727,-1.139999389648441,0.610000610351559,2,0.01660118297281743,-1.7826115801171258,23.04999923706055,2.272714662227706,22.81999969482422,-2.043462396444061,22.68000030517578,0.01660118297281743
9908,2012-05-24,23.06999969482422,23.1299991607666,22.88999938964844,22.88999938964844,2448500.0,0.007863709479047909,-1.6666596024245137,-2.571444141689453,63.27434337842048,53.15224120137074,-0.28784818500716014,-0.31264905332686155,-0.8891411802465825,-1.150134398295961,25.4005148222727,0.2399997711181605,0.16123299823342307,0.30699968338012695,-0.1352954100393795,0.7492947767996334,0.08585213667037195,0.528147230089882,-0.6704763408789027,86.27457580211394,34.338070384597216,0.22114754670975342,5,-0.2799997329711914,-0.4650001525878906,-1.2599997520446777,-1.3199996948242188,0.5200004577636719,3,0.007368880734406114,1.3783636101202401,22.88999938964844,-1.7826115801171258,23.04999923706055,2.272714662227706,22.81999969482422,0.007368880734406114
9909,2012-05-25,23.1200008392334,23.25,23.040000915527344,23.10000038146973,1966600.0,0.0021673664963419714,-2.0,0.11111346585849981,64.91227042826621,53.73920065054621,-0.32849958562122694,-0.35817384895726434,-0.9175632304010932,-1.1915622441572253,24.59700999912161,0.20999908447265625,0.1731502126071902,0.3425007820129409,-0.1272077697615579,0.8122093337874396,0.10764650612568971,0.577355057900192,-0.690858443859959,78.68868349300836,20.007918795593596,0.23485427588724944,5,-0.27500057220458984,-0.470001220703125,-1.3025007247924805,-1.3700008392333984,0.5199985504150426,4,0.0,-1.6666596024245137,23.06999969482422,1.3783636101202401,22.88999938964844,-1.7826115801171258,23.04999923706055,0.0
9910,2012-05-29,23.28000068664551,23.32999992370605,22.959999084472656,23.270000457763672,3858300.0,0.00692040837388741,5.727367307659332,0.5000000000002665,64.60175273358247,54.993827302519016,-0.4548082503025235,-0.5221020307089681,-1.0472322483597836,-1.3392569473930322,23.537845156383252,0.3700008392333949,0.14766931988068777,0.4880005836486845,-0.025218322095636125,1.001219489393005,0.23139113077652596,0.744610036520843,-0.8016068349944767,92.42435626968863,30.62329753965637,0.2566094528721602,5,-0.33000087738037465,-0.620000839233402,-1.3950004577636754,-1.5100002288818395,0.3299999237060476,1,-0.005154675072764903,-2.0,23.1200008392334,-1.6666596024245137,23.06999969482422,1.3783636101202401,22.88999938964844,-0.005154675072764903
9911,2012-05-30,22.96999931335449,23.290000915527344,22.959999084472656,23.190000534057614,2276700.0,-0.013316209800150691,-1.7499960263848864,-21.99961853899657,60.3305700445625,55.96116272721633,-0.08123694048027374,-0.24597691927228382,-0.7089098343789324,-1.0215022401770355,21.85248961485013,0.3300018310546875,0.11031431453808338,0.19149923324584606,-0.2849911860879111,0.6679896525796032,-0.04674597642103251,0.4297444429127246,-0.4234769759390531,45.45444036644192,-18.854106679754302,0.23824520966687898,5,0.005001068115237928,-0.27999973297118785,-1.0849990844726527,-1.1999988555908168,0.7100009918212926,2,0.01610800393094869,5.727367307659332,23.28000068664551,-2.0,23.1200008392334,-1.6666596024245137,23.06999969482422,0.01610800393094869
9912,2012-05-31,23.29999923706055,23.38999938964844,23.0,23.09000015258789,10868000.0,0.014366562192895005,-1.0000000000000182,-0.9545359966708443,58.62067548047478,57.18551640542566,-0.3684661904655222,-0.549823134864134,-1.0116506199882842,-1.3385577411967482,21.63134251925997,0.4200000762939524,0.09990582766978662,0.4869992256164579,-0.03579070156176911,1.009789152794685,0.22560426202734618,0.7483941892055697,-0.6907986927418648,81.99996948242188,19.531325870508624,0.26139496358911285,5,-0.2899999618530309,-0.5049991607666051,-1.4149990081787145,-1.5299987792968786,0.3100013732910085,3,0.001287583159993444,-1.7499960263848864,22.96999931335449,5.727367307659332,23.28000068664551,-2.0,23.1200008392334,0.001287583159993444
9913,2012-06-01,23.06999969482422,23.239999771118164,23.020000457763672,23.21999931335449,3976600.0,-0.009871225311908982,1.3157757365858556,-0.7142870118074188,54.618461590314006,58.368802610412196,-0.08991879274153192,-0.29726011139068476,-0.7571472417443701,-1.0984165190193451,21.641580480910132,0.27999877929687855,0.12579925564036998,0.23299970626830913,-0.2907557881102356,0.7567552006468539,-0.02887804092096502,0.49487745345758327,-0.38271926597255757,25.58151913557226,-33.88640419615814,0.2618777471892724,6,-0.0550003051757777,-0.2650003433227539,-1.127500057220459,-1.2699995040893555,0.6300010681152308,4,0.01863893848564957,-1.0000000000000182,23.29999923706055,-1.7499960263848864,22.96999931335449,5.727367307659332,23.28000068664551,0.01863893848564957
9914,2012-06-04,23.10000038146973,23.170000076293945,22.88999938964844,23.06999969482422,3904000.0,0.0013004198978052717,2.2941242468780785,-0.20000508627598432,56.967209270330365,60.091446248756576,-0.06043224845860706,-0.2926468610768005,-0.7621126523554587,-1.1183174631403183,21.728169201987935,0.28000068664550426,0.14149239597561802,0.23150033950805948,-0.2748080289309378,0.7378087079470568,-0.021653844711437387,0.48465452372755635,-0.34244805653839094,42.00019836425781,-16.271705225363867,0.25315418421949804,6,-0.07000064849853871,-0.2500009536743164,-1.0200009346008336,-1.1850004196167028,0.6099987030029261,0,0.021212110953523045,1.3157757365858556,23.06999969482422,-1.0000000000000182,23.29999923706055,-1.7499960263848864,22.96999931335449,0.021212110953523045
9915,2012-06-05,23.26000022888184,23.38999938964844,23.020000457763672,23.06999969482422,2446800.0,0.006926400206489047,-1.551725498707627,6.333206179667497,65.95743126652677,60.67787514518349,-0.16925312225598077,-0.4090360524315777,-0.8976032561865424,-1.265587921176543,22.272559237147256,0.3699989318847692,0.18385644579237947,0.35050020217896005,-0.14233143809845572,0.8433318424563758,0.10408438204025217,0.5969160223176679,-0.4392031974787898,74.00016784667969,11.428037905307747,0.246415820138707,6,-0.23000049591064808,-0.4100008010864258,-1.0124998092651403,-1.2249994277954137,0.5499992370605469,1,0.01633702308802043,2.2941242468780785,23.10000038146973,1.3157757365858556,23.06999969482422,-1.0000000000000182,23.29999923706055,0.01633702308802043
9916,2012-06-06,23.28000068664551,23.45000076293945,23.190000534057614,23.45000076293945,6088000.0,0.0008598648996931413,2.058824849375752,-0.8947347287054621,61.90474892961512,61.2430514580103,-0.17120039741759996,-0.3974323115485916,-0.8962253133805724,-1.2735714769990238,22.65496354603974,0.26000022888183594,0.24422176257906614,0.33750066757202646,-0.16205183563171488,0.8370531707757678,0.08772441597015757,0.5872769191738954,-0.4022834194179232,69.64291796377498,6.299522054506298,0.24977625160187045,6,-0.11000061035156605,-0.4000005722045934,-0.985000610351566,-1.2200002670288121,1.0399990081787074,2,0.014175254036626894,-1.551725498707627,23.26000022888184,2.2941242468780785,23.10000038146973,1.3157757365858556,23.06999969482422,0.014175254036626894
9917,2012-06-07,23.3700008392334,23.54999923706055,23.309999465942386,23.38999938964844,3776800.0,0.0038659858218781373,-2.428536395962082,0.11763847905846919,65.87676011458537,61.53220887313974,-0.20780486361018546,-0.43906032426820474,-0.9617485465058344,-1.3541028251135288,23.39893012573981,0.26999855041503906,0.3083562697593578,0.3825007438659682,-0.09968184623313192,0.8646833339650684,0.14140944881641815,0.6235920389155183,-0.4236095525203858,72.72750917550448,6.751096110968561,0.24109129504954974,6,-0.1500015258789027,-0.44000148773193004,-0.902501106262207,-1.1550006866455078,0.9099998474121129,3,0.013264846162177157,2.058824849375752,23.28000068664551,-1.551725498707627,23.26000022888184,2.2941242468780785,23.10000038146973,0.013264846162177157
9918,2012-06-08,23.559999465942386,23.57999992370605,23.28000068664551,23.36000061035156,3174700.0,0.008130022245870894,1.4999960263532401,-10.000667620408688,69.29822139793542,62.01953675865853,-0.35870964252031,-0.6082642135766356,-1.1203668893663803,-1.5308769440713839,23.290859023045762,0.29999923706053977,0.31000765912160233,0.5394993782043507,-0.003919515052931644,1.082918271461633,0.2677899315757095,0.8112088248329918,-0.529103066180717,97.10138517632004,27.228098299605065,0.27170944662864094,6,-0.32499980926514027,-0.6149997711181676,-1.0699996948242223,-1.3449993133544957,0.860000610351559,4,0.002122289708938796,-2.428536395962082,23.3700008392334,2.058824849375752,23.28000068664551,-1.551725498707627,23.26000022888184,0.002122289708938796
9919,2012-06-11,23.479999542236328,23.809999465942386,23.459999084472656,23.59000015258789,2131400.0,-0.0033955825772281623,-3.666624281572704,-0.5500061989185075,64.86485325451902,62.048770149873704,-0.24839504426538994,-0.5036828210548592,-1.0112035524891212,-1.4383028007368281,23.323670623449694,0.3500003814697301,0.33301065336750924,0.42749948501586843,-0.14572298589843058,1.0007219559301674,0.14088824955871715,0.7141107204730197,-0.36124657864355925,58.22780531499031,-11.104141598667233,0.2866112354571503,6,-0.13000011444091442,-0.42000007629394176,-0.9899997711181641,-1.2649993896484375,1.0300006866455114,0,0.00936972849200357,1.4999960263532401,23.559999465942386,-2.428536395962082,23.3700008392334,2.058824849375752,23.28000068664551,0.00936972849200357
9920,2012-06-12,23.420000076293945,23.53000068664551,23.270000457763672,23.51000022888184,2841900.0,-0.0025553435737702968,2.999970656415811,0.818178665556975,59.024405675149666,61.90364077549449,-0.18600907713577897,-0.41287069016519595,-0.9250380038261667,-1.3608408704538384,23.6370206251381,0.2600002288818395,0.3249135188541459,0.33450002670288015,-0.2437903993356194,0.9127904527413797,0.04535481368363037,0.6236452397221299,-0.1768227422782438,37.09676426976124,-29.099289682198147,0.28914521301924984,6,-0.0700006484985316,-0.36000061035155895,-0.9150004386901855,-1.2049999237060547,1.010000228881836,1,0.01238253660264732,-3.666624281572704,23.479999542236328,1.4999960263532401,23.559999465942386,-2.428536395962082,23.3700008392334,0.01238253660264732
9921,2012-06-13,23.479999542236328,23.57999992370605,23.25,23.54999923706055,1829900.0,0.002561890083131013,4.076880190146647,0.7777730682829741,65.12820312179024,62.62669940230732,-0.18557200266754847,-0.41790018708357834,-0.9673060518028507,-1.4033306906717726,24.628643244939706,0.32999992370605113,0.3105723640895377,0.3459995269775398,-0.19024060043844315,0.8822396543935227,0.07787946326955009,0.6141195906855295,0.32999992370605824,41.07138599664144,-25.817665011644053,0.26812006370799063,6,-0.13000011444091442,-0.42000007629394176,-0.9374995231628418,-1.2649993896484375,1.0600013732910156,2,0.014054511505098066,2.999970656415811,23.420000076293945,-3.666624281572704,23.479999542236328,1.4999960263532401,23.559999465942386,0.014054511505098066
9922,2012-06-14,23.65999984741211,23.690000534057614,23.520000457763672,23.520000457763672,2276700.0,0.007666111954218513,-1.4285831062669792,-1.9999999999998985,65.1282031217903,63.79444846136025,-0.3454653097161646,-0.5571586775536517,-1.1296967675412795,-1.5681096879580778,25.379047520955332,0.2100009918212855,0.29024284680233237,0.48199987411499023,-0.07591341386783412,1.0399131620978146,0.20304323012357983,0.7609565181064006,0.1387996292114302,73.21432828907211,8.414829799530139,0.2789566439914121,6,-0.31000041961669567,-0.600000381469723,-1.1125001907348633,-1.4449996948242188,0.7299995422363317,3,0.027895175472044675,4.076880190146647,23.479999542236328,2.999970656415811,23.420000076293945,-3.666624281572704,23.479999542236328,0.027895175472044675
9923,2012-06-15,23.739999771118164,23.790000915527344,23.649999618530273,23.709999084472656,2583200.0,0.0033812309476750624,1.1538168106926452,0.21429155313351497,65.6565423036536,64.75992990950728,-0.3580878102612388,-0.5852559616818844,-1.185313975073523,-1.6308315325756197,26.252312131364487,0.1400012969970703,0.3069914698797689,0.5099998474121108,-0.05415765319993682,1.0741573480241584,0.227921097106087,0.7920785977181346,-0.48999977111816406,87.50004257478632,23.44712126643188,0.2820787503060241,6,-0.3249998092651367,-0.6149997711181641,-1.1700000762939453,-1.5249996185302734,0.3800010681152344,4,0.022746458329132135,-1.4285831062669792,23.65999984741211,4.076880190146647,23.479999542236328,2.999970656415811,23.420000076293945,0.022746458329132135
9924,2012-06-18,23.8700008392334,23.899999618530273,23.649999618530273,23.739999771118164,1658300.0,0.005476034935492757,1.6315979681570862,4.333269756500731,65.12820312179024,64.66779344898099,-0.4105518029399313,-0.6551225547979698,-1.286662339818708,-1.751564756018972,27.061953675449136,0.25,0.3112242611231828,0.5805008888244636,0.009611179861398256,1.151390597787529,0.29505603434293093,0.8659457433059963,-0.609200820922851,95.384800476544,33.47813782361614,0.28544485448153184,6,-0.3250007629394531,-0.7000007629394531,-1.3000011444091797,-1.6550006866455078,0.1700000762939453,0,0.02304144188200241,1.1538168106926452,23.739999771118164,-1.4285831062669792,23.65999984741211,4.076880190146647,23.479999542236328,0.02304144188200241
9925,2012-06-19,23.75,23.979999542236328,23.690000534057614,23.959999084472656,2793300.0,-0.005027265815431448,1.319992065429716,-1.6153643005956748,72.15910753435111,65.80716662728499,-0.2388528988599461,-0.48683641446373827,-1.137522975907821,-1.6251351732256865,27.976662504486647,0.2899990081787145,0.34340780647172764,0.4140000343322754,-0.147291954855028,0.9752920235195788,0.1333540397386237,0.6946460289259271,-0.46363199768066465,68.49319363519975,4.319320617309444,0.28064599459365114,6,-0.13500022888183594,-0.5399999618530273,-1.1800003051757812,-1.5349998474121094,0.7800006866455114,1,0.03200000963713001,1.6315979681570862,23.8700008392334,1.1538168106926452,23.739999771118164,-1.4285831062669792,23.65999984741211,0.03200000963713001
9926,2012-06-20,23.5,23.78000068664551,23.3799991607666,23.709999084472656,2586500.0,-0.010526315789473717,1.2857080576778195,1.0,55.952402577644825,64.7044602342916,0.050998905131592664,-0.21227855063744983,-0.8452145124454944,-1.3665821398402684,27.684066485569016,0.4000015258789098,0.3644423525927607,0.14149999618530273,-0.40746187029065695,0.6904618626612624,-0.13298093705267888,0.41598092942328435,-0.1720141052856441,20.000127156494678,-40.18723949206269,0.2744809332379799,6,0.11499977111816406,-0.28999996185302734,-1.002500057220459,-1.2849998474121094,1.2999992370605504,2,0.0395744810713099,1.319992065429716,23.75,1.6315979681570862,23.8700008392334,1.1538168106926452,23.739999771118164,0.0395744810713099
9927,2012-06-21,23.270000457763672,23.68000030517578,23.21999931335449,23.5,2101200.0,-0.009787214563248048,-1.787869330004123,1.0952406902815621,55.95240257764494,63.22159147648155,0.2965019985086883,0.05022443168641644,-0.5714830082497571,-1.1244900358173382,27.728525580385472,0.4600009918212926,0.3444592203404966,-0.10749959945678711,-0.6127510064136246,0.39775180750005035,-0.36012530293520584,0.14512610402163162,0.7099990844726562,6.579095967214127,-55.590349123167584,0.25262570347841934,6,0.3299989700317383,0.0049991607666015625,-0.7725005149841309,-1.0550003051757812,1.5399990081787145,3,0.05457672680620673,1.2857080576778195,23.5,1.319992065429716,23.75,1.6315979681570862,23.8700008392334,0.05457672680620673
9928,2012-06-22,23.239999771118164,23.399999618530273,23.170000076293945,23.36000061035156,2119900.0,-0.0012892430621116446,1.3000085831179606,0.5217438176902637,54.166647744560535,62.03290197537505,0.3088120448970386,0.09867313393678145,-0.49751969851409683,-1.0830871439512357,27.659845910135278,0.22999954223632812,0.3382519856438435,-0.14600028991699077,-0.6349260790568749,0.3429254992228934,-0.39046318448693285,0.09846260465295131,0.7247997665405279,8.64194333051548,-53.762219441618036,0.24446289456994266,6,0.33500003814697266,0.06000041961669922,-0.742499828338623,-0.9350004196166992,1.4200000762939453,4,0.049483632954224754,-1.787869330004123,23.270000457763672,1.2857080576778195,23.5,1.319992065429716,23.75,0.049483632954224754
9929,2012-06-25,23.1200008392334,23.170000076293945,22.979999542236328,23.11000061035156,1790500.0,-0.00516346527825251,2.454595897418113,-0.08333465787176378,45.731724336847094,60.55593738223032,0.4161360622862702,0.23048937597866015,-0.33436851414834834,-0.9554614792677754,27.055891081856092,0.26000022888183594,0.31181326026875666,-0.2659992218017564,-0.7549250109416406,0.22292656733812777,-0.5104621163716985,-0.021536327231814312,0.813006719970705,14.000129699707031,-44.998288424774714,0.24446289456994266,6,0.3599987030029297,0.1849985122680664,-0.6225008964538574,-0.8100013732910121,1.0499992370605469,0,0.04325259358568245,1.3000085831179606,23.239999771118164,-1.787869330004123,23.270000457763672,1.2857080576778195,23.5,0.04325259358568245
9930,2012-06-26,23.15999984741211,23.290000915527344,23.040000915527344,23.18000030517578,1547700.0,0.0017300608445842691,1.0833187634109513,-1.9999999999992895,46.38551240524994,58.47341619150362,0.3747907398346726,0.19082283841016334,-0.3411439951031383,-0.9876834094106641,26.872708090349875,0.25,0.2569930833131302,-0.22000017166137553,-0.7172770189902948,0.27727667566754377,-0.4686385953258352,0.02863825200308412,0.7158272307739288,22.50000596045585,-33.699863541528934,0.24863842366445915,6,0.31999969482421875,0.14999961853027344,-0.6350002288818359,-0.850000381469723,0.7700004577636719,1,0.03799659213786932,2.454595897418113,23.1200008392334,1.3000085831179606,23.239999771118164,-1.787869330004123,23.270000457763672,0.03799659213786932
9931,2012-06-27,23.34000015258789,23.36000061035156,23.20000076293945,23.25,1341800.0,0.007772033953441282,1.4615158895508842,-4.499904634751097,49.14283659018009,56.69726435465804,0.1931554510329967,0.04212300340110531,-0.48804557444018926,-1.1586213139831258,26.753969682029606,0.20000076293944957,0.22368094522283855,-0.058499908447267046,-0.5176191174371887,0.4006193005426546,-0.28805951294222965,0.17105969604769555,0.48207727344116336,51.42860256892333,-2.569897540217731,0.22955960449496096,6,0.1399993896484375,-0.015000343322753906,-0.7925004959106445,-1.010000228881836,0.850000381469723,2,0.05098545528182763,1.0833187634109513,23.15999984741211,2.454595897418113,23.1200008392334,1.3000085831179606,23.239999771118164,0.05098545528182763
9932,2012-06-28,23.32999992370605,23.36000061035156,23.13999938964844,23.25,2232000.0,-0.00042845881818598386,2.142845465320694,0.8888865341414431,42.675172390333316,54.143778808733565,0.16921746858371023,0.05743054249990465,-0.44695943045529063,-1.1358523647083665,26.288396798388458,0.2200012207031179,0.211641413128131,-0.0700001716613805,-0.5279589109501934,0.3879585676274324,-0.29897954130578697,0.15897919798302595,0.44155282929543915,83.33340902175654,33.35011336803793,0.22897936964440707,6,0.149999618530277,-0.005000114440914416,-0.6725001335144007,-0.9999999999999964,0.8400001525878942,3,0.06300897206008149,1.4615158895508842,23.34000015258789,1.0833187634109513,23.15999984741211,2.454595897418113,23.1200008392334,0.06300897206008149
9933,2012-06-29,23.5,23.690000534057614,23.36000061035156,23.54999923706055,2066000.0,0.007286758544787109,-1.0000115597581267,-0.6249910592948293,50.60242348199163,52.52980329320039,-0.0429202778581832,-0.0829564706410153,-0.5826125399875721,-1.2937219439927574,26.129430485429527,0.3600006103515625,0.18499737044141895,0.07849988937378072,-0.35388740928031837,0.5108871880278798,-0.13769375995326882,0.29469353870083026,0.22405956035558106,73.23939878305991,23.295212431246867,0.21619364932705,6,-0.020000457763671875,-0.06500053405761719,-0.820000171661377,-1.1700000762939453,0.37999916076660156,4,0.0557446581252079,2.142845465320694,23.32999992370605,1.4615158895508842,23.34000015258789,1.0833187634109513,23.15999984741211,0.0557446581252079
9934,2012-07-02,23.59000015258789,23.85000038146973,23.459999084472656,23.559999465942386,2697600.0,0.003829793727144315,-2.391294252282615,-0.6000228885327313,55.029586466632104,50.62652317456494,-0.1975945980120457,-0.14162609981095287,-0.6448935615031388,-1.3685500356555025,26.680703289796547,0.39000129699707387,0.14534656876650587,0.14400005340576172,-0.2666680506922141,0.5546681575037375,-0.06133399864322797,0.3493341054547514,-0.6100006103515625,67.90118514715999,15.657232929409119,0.20533405204898866,7,-0.17500019073486328,-0.1550006866455078,-0.8925004005432129,-1.260000228881836,0.2999992370605504,0,0.045358189398181814,-1.0000115597581267,23.5,2.142845465320694,23.32999992370605,1.4615158895508842,23.34000015258789,0.045358189398181814
9935,2012-07-03,23.63999938964844,23.68000030517578,23.53000068664551,23.59000015258789,763000.0,0.002119509823532706,1.30766747850577,1.6666030898343802,54.76189935558884,50.49424503878094,-0.2959619025945024,-0.17043539084501802,-0.659896002815973,-1.402772763765654,26.66007031744078,0.14999961853026988,0.096101557312263,0.1749993324279835,-0.23459589537287684,0.5845945602288438,-0.02979828147244845,0.37979694632841543,-0.6425998306274465,70.42243683595481,16.07267576818448,0.2047976139004304,7,-0.2249994277954137,-0.20499992370605824,-0.8924994468689,-1.3099994659423864,0.07999992370604758,1,0.022419657374339153,-2.391294252282615,23.59000015258789,-1.0000115597581267,23.5,2.142845465320694,23.32999992370605,0.022419657374339153
9936,2012-07-05,23.61000061035156,23.70000076293945,23.40999984741211,23.559999465942386,1637400.0,-0.001268983928570555,1.5217311982220776,1.0000381475545286,48.36603670090745,49.651315496921214,-0.27794779126928404,-0.1206310481541486,-0.5987183607796993,-1.3550956794748465,26.31135792735414,0.2900009155273402,0.03399863303209116,0.12850055694579865,-0.27627477679921597,0.5332758906908133,-0.07388710992670866,0.33088822381830596,-0.5955490348815893,66.19726255557396,13.645761154661876,0.20238766687250692,7,-0.1950006484985316,-0.17500114440917613,-0.8050007820129359,-1.2700004577636683,0.2799987792968821,3,0.01355356571587385,1.30766747850577,23.63999938964844,-2.391294252282615,23.59000015258789,-1.0000115597581267,23.5,0.01355356571587385
9937,2012-07-06,23.68000030517578,23.709999084472656,23.399999618530273,23.5,1457000.0,0.0029648324021445127,1.5833518771656547,3.599923707801389,48.026331474921506,48.96905813362799,-0.31700984004640986,-0.1751980701353517,-0.6386619809153835,-1.4055531801711396,25.67824949046785,0.3099994659423828,-0.03398191658713401,0.18300027847289968,-0.22749874469085185,0.5934993016366512,-0.022249233108976085,0.38824979005477545,-0.6488377535858163,65.3060906730606,16.465848915409794,0.2052495115818756,7,-0.2650003433227539,-0.24500083923339844,-0.8475003242492676,-1.3400001525878906,0.07999992370605824,4,0.021537171550219947,1.5217311982220776,23.61000061035156,1.30766747850577,23.63999938964844,-2.391294252282615,23.59000015258789,0.021537171550219947
9938,2012-07-09,23.61000061035156,23.78000068664551,23.51000022888184,23.71999931335449,1340000.0,-0.002956068155494207,1.3478152703026238,-0.6111028694951892,41.095865356603056,48.453962691378656,-0.21121788626962612,-0.10673258293743615,-0.5507279806835754,-1.3171779906659076,25.006144007785565,0.2700004577636719,-0.051814887494561646,0.11050052642821839,-0.3022170589101343,0.5232181117665711,-0.09585826624095617,0.31685931909739296,-0.5624613021639995,46.66680795150988,3.560712555404592,0.20635879266917587,7,-0.1649999618530238,-0.17500114440917613,-0.7075009346008265,-1.240000724792477,0.10999870300292969,0,0.02371874000277918,1.5833518771656547,23.68000030517578,1.5217311982220776,23.61000061035156,1.30766747850577,23.63999938964844,0.02371874000277918
9939,2012-07-10,23.70000076293945,23.770000457763672,23.61000061035156,23.63999938964844,1106200.0,0.0038119504557925232,-1.6666878596177923,-0.5454734615317278,48.25177063742938,48.66132471717637,-0.23500637992319184,-0.18910102319432198,-0.6258915409780172,-1.387294374715708,23.75806509662472,0.15999984741211293,-0.04995438406877639,0.1895006179809542,-0.2326480959576429,0.6116493319195513,-0.02157373898834436,0.40057497495025274,-0.6364122332862472,78.94744767354148,37.43942480048233,0.21107435696929783,7,-0.205000877380364,-0.26500129699706676,-0.7900013923644984,-1.3300008773803675,-0.20000076293944957,1,0.007594868862140336,1.3478152703026238,23.61000061035156,1.5833518771656547,23.68000030517578,1.5217311982220776,23.61000061035156,0.007594868862140336
9940,2012-07-11,23.709999084472656,23.76000022888184,23.56999969482422,23.670000076293945,1832000.0,0.00042187009330563185,1.714268197980867,0.6666348782504445,58.82352941176449,49.73695725290797,-0.17744274111820957,-0.18578466296370522,-0.6257892529117228,-1.378905320118541,23.26430094081426,0.19000053405762074,-0.03991868751300842,0.1849989891052246,-0.24392865598482416,0.6139266341952734,-0.029464833439799776,0.399462811650249,-0.6306823177831227,81.57857752346457,35.80706256393419,0.21446382254502505,7,-0.21499919891357067,-0.22999954223632812,-0.7699995040893555,-1.3399991989135742,-0.279998779296875,2,0.007591746610132288,-1.6666878596177923,23.70000076293945,1.3478152703026238,23.61000061035156,1.5833518771656547,23.68000030517578,0.007591746610132288
9941,2012-07-12,23.809999465942386,23.8799991607666,23.57999992370605,23.63999938964844,1582000.0,0.00421764594395202,-1.0689673316100596,4.250107291020933,75.47175582958249,53.38102207949122,-0.22770852823214582,-0.27383429096134293,-0.7223782391977949,-1.4576744399102317,22.748928647573674,0.2999992370605504,0.0024703537202661607,0.268499374389652,-0.17816180330798304,0.715160552087287,0.04516878554083448,0.4918299632384695,-0.7152690269572481,85.41671633725208,33.254713995133685,0.22333058884881704,7,-0.18999958038330433,-0.32999992370605824,-0.8699998855590856,-1.4399995803833043,-0.4300003051757848,3,-0.0037799308948592847,1.714268197980867,23.709999084472656,-1.6666878596177923,23.70000076293945,1.3478152703026238,23.61000061035156,-0.0037799308948592847
9942,2012-07-13,24.31999969482422,24.31999969482422,23.93000030517578,24.1200008392334,2250800.0,0.021419581701853208,2.9000162125561477,1.1764633284340675,85.06504202992005,57.21020191814992,-0.650964970319734,-0.7714040465069871,-1.2026606268621371,-1.9434218813880229,22.325907824189265,0.5100002288818324,0.05874970782009825,0.7454996109008789,0.18020621961088423,1.3107930021908736,0.46285291525588335,1.0281463065458745,-1.1938585069678211,100.0,40.58427020103414,0.28264669564499656,7,-0.46000003814697266,-0.6700000762939453,-1.294999599456787,-1.919999122619629,-0.9099998474121094,4,-0.01768093382284419,-1.0689673316100596,23.809999465942386,1.714268197980867,23.709999084472656,-1.6666878596177923,23.70000076293945,-0.01768093382284419
9943,2012-07-16,24.28000068664551,24.3799991607666,24.20000076293945,24.36000061035156,1165700.0,-0.0016446960806180133,2.000047684898252,-0.4000019073595113,89.72615087960355,61.06537574181342,-0.5461173412720726,-0.7261029178915699,-1.1321510787472917,-1.8786774640281827,21.689187197411517,0.179998397827152,0.10098785217813244,0.6785005569458029,0.03390278907027877,1.323098324821327,0.35620167300804084,1.000799440883565,-1.082227988371045,87.6545012280041,21.56479937489881,0.3222988839377616,7,-0.39000129699707387,-0.6000013351440465,-1.2050013542175293,-1.8300008773803746,-1.159999847412113,0,-0.021416822201726027,2.9000162125561477,24.31999969482422,-1.0689673316100596,23.809999465942386,1.714268197980867,23.709999084472656,-0.021416822201726027
9944,2012-07-17,24.420000076293945,24.489999771118164,24.239999771118164,24.35000038146973,1344700.0,0.0057660373018619815,1.380962761126249,-0.8749970197649524,90.38473529961908,65.02346862448346,-0.6213403631325995,-0.8672493845848699,-1.2355154844938028,-1.992067758883973,20.849585629010203,0.25,0.16575234285871332,0.7909999847412124,0.0573889570620274,1.5246110124203973,0.42419447090162166,1.157805498580803,-1.1276492610201068,92.3913381500793,19.929108989671718,0.3668055138395924,7,-0.47500038146972656,-0.6850004196166992,-1.330000400543213,-1.9549999237060547,-1.389999389648434,1,-0.02866505981787415,2.000047684898252,24.28000068664551,2.9000162125561477,24.31999969482422,-1.0689673316100596,23.809999465942386,-0.02866505981787415
9945,2012-07-18,24.51000022888184,24.520000457763672,24.32999992370605,24.38999938964844,1471200.0,0.003685509922469743,1.7142681979811425,1.7143051771118036,89.79604282335117,69.62680263808831,-0.6425206400878984,-0.945889098607342,-1.2861124112566422,-2.05801844646496,19.81080537956358,0.19000053405762074,0.2106350526086409,0.8430001258850126,0.010879226089393512,1.6751210256806317,0.42693967598720306,1.2590605757828222,-1.0978845180235695,98.93614646805942,22.829601937626478,0.4160604498978092,7,-0.5500001907348668,-0.7600002288818395,-1.3050007820129395,-1.9300003051757848,-1.80999946594239,2,-0.04120767929213176,1.380962761126249,24.420000076293945,2.000047684898252,24.28000068664551,2.9000162125561477,24.31999969482422,-0.04120767929213176
9946,2012-07-19,24.43000030517578,24.520000457763672,24.209999084472656,24.29999923706055,1625200.0,-0.0032639707449609867,1.0,1.083334657871702,85.71440956847914,73.81436687070583,-0.48497140595127064,-0.8354789583119384,-1.1726292943060983,-1.9532320780909735,19.94597888439735,0.3100013732910156,0.24250631102365006,0.7165001869201646,-0.17793346595829718,1.6109338397986264,0.2692833604809337,1.1637170133593955,-0.8849384246888619,84.74574079462063,9.158707149230466,0.44721682643923105,7,-0.41499996185302734,-0.6800003051757812,-1.2250008583068812,-1.8500003814697266,-1.5699996948242223,3,-0.040933278244296156,1.7142681979811425,24.51000022888184,1.380962761126249,24.420000076293945,2.000047684898252,24.28000068664551,-0.040933278244296156
9947,2012-07-20,24.540000915527344,24.670000076293945,24.36000061035156,24.36000061035156,1849600.0,0.004502685590562994,-2.4444326707073167,1.384606355820365,85.13526749352995,78.7076337748088,-0.5142285688739143,-0.8911454148051803,-1.24234240644315,-2.03484054220894,20.851594745194234,0.30999946594238637,0.2785109383554527,0.7630007743835456,-0.1779753669388846,1.7039769157059759,0.2925127037223305,1.2334888450447608,-0.877946405767215,72.34056368321754,-3.3970545459804384,0.4704880706612146,7,-0.4200010299682617,-0.715001106262207,-1.3350014686584437,-1.960000991821289,-1.6200008392333984,4,-0.04726983339380264,1.0,24.43000030517578,1.7142681979811425,24.51000022888184,1.380962761126249,24.420000076293945,-0.04726983339380264
9948,2012-07-23,24.38999938964844,24.56999969482422,24.270000457763672,24.43000030517578,1234900.0,-0.006112531388863585,-1.1428610354223434,-0.22222693171701058,75.97405010143628,81.78788704858735,-0.2703822282751567,-0.6857290465965846,-1.0668280881571945,-1.8563921784082744,21.845715346540366,0.2999992370605469,0.3313602237856479,0.5554992675781278,-0.3878536767181906,1.4988522118744463,0.0838227954299704,1.0271757397262853,-0.5868325005735784,39.130416754778466,-36.04530405811978,0.4716764721481586,7,-0.269999504089359,-0.5649995803833043,-1.184999942779541,-1.8099994659423864,-1.4200000762939524,0,-0.040180384041020534,-2.4444326707073167,24.540000915527344,1.0,24.43000030517578,1.7142681979811425,24.51000022888184,-0.040180384041020534
9949,2012-07-24,24.1200008392334,24.34000015258789,23.959999084472656,24.34000015258789,2470000.0,-0.01107005154455376,2.454565946784807,5.499856952127134,63.636432600555715,82.32265406956415,0.07315128914508762,-0.3551821229573804,-0.7719938755195948,-1.5579506498738773,23.124594086939382,0.4300003051757848,0.378182234022308,0.23550071716308452,-0.6527970787436779,1.123798513069847,-0.20864818079029845,0.6796496151164675,-0.19547730394786456,22.535426936560597,-51.04219872466457,0.4441488979533815,7,0.0049991607666015625,-0.2950010299682617,-0.8500008583068848,-1.5400009155273438,-1.070001602172848,1,-0.04145936837503783,-1.1428610354223434,24.38999938964844,-2.4444326707073167,24.540000915527344,1.0,24.43000030517578,-0.04145936837503783
9950,2012-07-25,24.040000915527344,24.309999465942386,23.96999931335449,24.20000076293945,1258500.0,-0.0033167463069042613,-1.266644626417775,0.7272743035988152,61.87847749114823,80.81228980973813,0.22896261255593586,-0.21700012864587848,-0.6649968069113257,-1.4509615556501458,24.097796929609423,0.34000015258789773,0.44596463246880447,0.11150074005126953,-0.7103913494596235,0.9333928295621625,-0.29944530470417874,0.5224467848067178,0.6299991607666016,11.267847788418917,-60.630826858987575,0.4109460447554469,7,0.25999927520751953,-0.21500110626220703,-0.6825008392333984,-1.4150009155273438,-1.1000003814697301,2,-0.04201331906894712,2.454565946784807,24.1200008392334,-1.1428610354223434,24.38999938964844,-2.4444326707073167,24.540000915527344,-0.04201331906894712
9951,2012-07-26,24.53000068664551,24.540000915527344,24.10000038146973,24.26000022888184,1539200.0,0.020382685210368567,2.034476861961061,-1.687504470352659,69.05832473029804,79.03376566533568,-0.16557657173802554,-0.6464191991976698,-1.113689490056494,-1.9132438983135422,25.1298033223873,0.5,0.5121851104493729,0.5420004844665556,-0.27277386682701277,1.356774835760124,0.13461330881977318,0.949387660113338,0.1259993743896466,80.28180365082187,7.237361329837782,0.40738717564678334,7,-0.21500110626221058,-0.7050008773803746,-1.117500782012943,-1.865000724792484,-1.4600009918212926,3,-0.0746025223188167,-1.266644626417775,24.040000915527344,2.454565946784807,24.1200008392334,-1.1428610354223434,24.38999938964844,-0.0746025223188167
9952,2012-07-27,24.79999923706055,24.899999618530273,24.6299991607666,24.690000534057614,2289700.0,0.011006870886963727,-1.347815270302769,0.40740191299681916,74.4856038140749,77.34037154694362,-0.40267210723832036,-0.843910160779771,-1.3470961365355656,-2.1512785328493713,26.734134176739754,0.3699989318847621,0.5752699657348082,0.7384990692138693,-0.09142230611896451,1.5684204445467032,0.3235383815474506,1.153459756880288,-0.8299999237060618,89.36166758990443,12.444415406454794,0.41496068766641764,7,-0.3699998855590856,-0.8599996566772496,-1.387499332427982,-2.134999275207523,-1.5499992370605504,4,-0.07822575348348815,2.034476861961061,24.53000068664551,-1.266644626417775,24.040000915527344,2.454565946784807,24.1200008392334,-0.07822575348348815
9953,2012-07-30,24.809999465942386,24.899999618530273,24.63999938964844,24.70000076293945,2301200.0,0.0004032350479628022,-1.2608573063431772,1.0,73.61702818416094,75.47729297855936,-0.3683184118380787,-0.7913072072900782,-1.3170547809285367,-2.131646607522814,27.474593344462615,0.2600002288818324,0.6177878483386614,0.6829993247985868,-0.16686987932796526,1.532868528925139,0.25806472273531256,1.107933926861861,-0.8214001464843825,90.42552112184539,13.196453964156305,0.42493460206327516,7,-0.3800001144409215,-0.8699998855590856,-1.3724999427795446,-2.144999504089359,-1.659999847412113,0,-0.07617893713552526,-1.347815270302769,24.79999923706055,2.034476861961061,24.53000068664551,-1.266644626417775,24.040000915527344,-0.07617893713552526
9954,2012-07-31,24.65999984741211,24.979999542236328,24.559999465942386,24.88999938964844,4410300.0,-0.006045933968526929,1.0487816224564626,-2.0909295833260058,69.07633690699785,73.17510343229789,-0.20192971576752328,-0.5871386596454933,-1.1272862426714525,-1.954342639871271,27.856674804661942,0.42000007629394176,0.5884004355984338,0.4794997215270982,-0.3627146075402017,1.321714050594398,0.058392556993446476,0.9006068860607499,-0.6531725219726603,68.31686907848655,-8.01658808622689,0.4211071645336507,7,-0.1900005340576172,-0.6800003051757812,-1.2224998474121094,-1.994999885559082,-1.260000228881836,1,-0.06853205776621174,-1.2608573063431772,24.809999465942386,-1.347815270302769,24.79999923706055,2.034476861961061,24.53000068664551,-0.06853205776621174
9955,2012-08-01,24.170000076293945,24.739999771118164,24.1200008392334,24.31999969482422,1839500.0,-0.019870226040150873,-3.960029297098519,0.652173552485353,56.25001655686149,69.9012819865626,0.26235895645739404,-0.058390405880288654,-0.6069047322805865,-1.4428040567231335,27.645984827778424,0.6199989318847656,0.5446610566144869,-0.03700008392333842,-0.8400492474162746,0.7660490795695978,-0.4385246656698065,0.3645244978231297,-0.12424586218262235,7.954518361498892,-64.45276699376954,0.40152458174646816,8,0.2999992370605469,-0.15999984741210938,-0.7775006294250488,-1.505000114440918,-0.8299999237060547,2,-0.04633847065362229,1.0487816224564626,24.65999984741211,-1.2608573063431772,24.809999465942386,-1.347815270302769,24.79999923706055,-0.04633847065362229
9956,2012-08-02,23.93000030517578,24.11000061035156,23.690000534057614,24.11000061035156,4217200.0,-0.009929655372800661,3.666659602424632,1.2000050862759322,42.528738152135006,65.16722317085205,0.4738001680050168,0.2179885247302451,-0.3461003416453714,-1.1865938565844978,27.598963334352767,0.4799995422363317,0.4759025252160711,-0.29299983978271626,-1.0578071112887848,0.47180743172335227,-0.6754034755357523,0.08940379597031978,1.0499992370605469,18.604647724265412,-48.23399373504159,0.38240363575303493,8,0.4049997329711914,0.12999916076660156,-0.5350008010864258,-1.210000991821289,-0.5500011444091797,3,-0.04137065434571019,-3.960029297098519,24.170000076293945,1.0487816224564626,24.65999984741211,-1.2608573063431772,24.809999465942386,-0.04137065434571019
9957,2012-08-03,24.190000534057614,24.290000915527344,23.989999771118164,24.1200008392334,1530000.0,0.010865032409782094,1.2222269317170347,-0.38888653414147056,48.40989018247194,62.10453873541156,0.1776087394494077,-0.001944417277950805,-0.5766877169918025,-1.428547521179901,27.626983328634445,0.3600006103515625,0.4083495490704081,-0.058499622344974966,-0.7798511913127548,0.6628519466228049,-0.41917540682886667,0.30217616213891674,0.7641990280151418,38.75971972303491,-24.394713428973795,0.36067578448389037,8,0.14499950408935902,-0.13000106811523082,-0.7875008583068812,-1.4250011444091761,-0.9099998474121023,4,-0.046300157689394106,3.666659602424632,23.93000030517578,-3.960029297098519,24.170000076293945,1.0487816224564626,24.65999984741211,-0.046300157689394106
9958,2012-08-06,24.170000076293945,24.309999465942386,24.09000015258789,24.270000457763672,1311700.0,-0.0008268068343161294,1.444458573078537,-1.4285831062671024,45.38745231626808,60.0768742593796,0.18229023899800367,0.06552014787490634,-0.5327032190717134,-1.3854837809544804,27.474223730842258,0.21999931335449574,0.34705683535426957,-0.1065000534057603,-0.7641600248876372,0.5511599180761166,-0.43533003914669877,0.22232993233517817,0.758915505218507,37.209295448530554,-21.327870770913556,0.3288299857409383,8,0.16499996185302734,0.0,-0.7675004005432129,-1.3100004196166992,-0.9600009918212891,0,-0.03806371838601219,1.2222269317170347,24.190000534057614,3.666659602424632,23.93000030517578,-3.960029297098519,24.170000076293945,-0.03806371838601219
9959,2012-08-07,23.8799991607666,24.290000915527344,23.86000061035156,24.25,1824000.0,-0.011998382896646231,-1.0975730029726685,3.699994277975929,39.17523881185934,57.554292183903065,0.48574833821202645,0.38967642427954274,-0.22320553335971738,-1.0741911314266623,27.295146676104515,0.4300003051757848,0.2698865984355763,-0.4055008888244629,-1.034233207107473,0.22323142945854713,-0.7198670479659661,-0.09113472968295966,1.0241381197967527,18.09512045369527,-33.87232433174705,0.3143661591415047,8,0.4550008773803711,0.3100004196166992,-0.4224996566772461,-0.9749994277954102,-0.39999961853027344,1,-0.03056949614285054,1.444458573078537,24.170000076293945,1.2222269317170347,24.190000534057614,3.666659602424632,23.93000030517578,-0.03056949614285054
9960,2012-08-08,23.88999938964844,23.899999618530273,23.68000030517578,23.8799991607666,1849000.0,0.0004187700683955242,13.666285205671054,-0.027027584322670398,40.49294213883625,54.38036078485175,0.505378729951893,0.4151370879614795,-0.21834886981438117,-1.059431875649647,27.456103985042247,0.2199993133544922,0.21445323241245262,-0.40450067520141175,-1.002971527312102,0.19397017690927854,-0.7037361012567551,-0.10526524914606838,0.9898551559847988,33.3332324152822,-13.889494930258493,0.2992354260553444,8,0.44000053405761363,0.30000019073485973,-0.464999675750736,-0.9499998092651403,-0.6999988555908274,2,-0.02051066486550368,-1.0975730029726685,23.8799991607666,1.444458573078537,24.170000076293945,1.2222269317170347,24.190000534057614,-0.02051066486550368
9961,2012-08-09,23.71999931335449,23.95000076293945,23.670000076293945,23.8700008392334,1965100.0,-0.007115951470790471,-1.240005493164034,-14.99980926949722,35.86203948212189,50.08885363685697,0.612844085172707,0.6092873441074609,-0.02516720008199158,-0.8649304986982465,27.200787578263974,0.28000068664550426,0.1926184483678952,-0.5700007438659718,-1.184937667576584,0.04493617984464038,-0.8774692057212761,-0.2625322820106675,1.1118610626604521,7.812388241183867,-34.73634967767998,0.3074684618553057,8,0.6050004959106481,0.47000026702881215,-0.29499959945678356,-0.7349996566772425,-0.779998779296875,3,-0.016020201170606985,13.666285205671054,23.88999938964844,-1.0975730029726685,23.8799991607666,1.444458573078537,24.170000076293945,-0.016020201170606985
9962,2012-08-10,23.88999938964844,23.90999984741211,23.65999984741211,23.729999542236328,1129800.0,0.007166951147348444,1.4999904632932155,-1.0666547988403423,41.4383507956001,46.51344503812799,0.33546322440665577,0.4273304369836701,-0.18017082446222688,-1.0119064066419696,25.823783976611313,0.25,0.18376353811372326,-0.37850065231322816,-1.0185756131135442,0.26157430848708785,-0.6985381327133879,-0.05846317191306838,0.8721493683832406,35.38456572580562,-7.282760490981396,0.3200374804001583,8,0.4300003051757777,0.30000019073485973,-0.464999675750736,-0.904999732971195,-0.7999992370605504,4,-0.021347854412370637,-1.240005493164034,23.71999931335449,13.666285205671054,23.88999938964844,-1.0975730029726685,23.8799991607666,-0.021347854412370637
9963,2012-08-13,23.76000022888184,23.93000030517578,23.68000030517578,23.79999923706055,1695900.0,-0.005441572377056225,-1.5000143051965122,-0.24999403952983257,43.5251660354576,43.674426052401294,0.33621311711290147,0.5442805615176702,-0.028961911940406537,-0.8597245902272981,24.220525776416295,0.25,0.1063555179751603,-0.4824997901916461,-1.1616595744494127,0.19665999406612045,-0.8220796823205312,-0.14291989806276106,0.9139766163002747,15.873049512265098,-28.12878728854524,0.3395798921288839,8,0.43999958038329723,0.48499965667724254,-0.3350005149841344,-0.745000839233402,-0.7100009918212891,0,-0.02020200074126499,1.4999904632932155,23.88999938964844,-1.240005493164034,23.71999931335449,13.666285205671054,23.88999938964844,-0.02020200074126499
9964,2012-08-14,23.71999931335449,23.920000076293945,23.670000076293945,23.78000068664551,2400500.0,-0.001683540199579947,-2.125002980235081,1.5000715273474667,44.160554217085526,42.33115245909286,0.25574711775190906,0.5577462346777331,0.031254080575038756,-0.7977080948647064,22.30941302178056,0.25,-0.021452895267820793,-0.48750066757202504,-1.199499517864517,0.22449818272046684,-0.8435000927182728,-0.13150124242577732,0.872859372006026,20.689405698349507,-26.319002949905336,0.3559994251462464,8,0.26500034332275746,0.5550003051757848,-0.27999925613402965,-0.629999160766598,-0.6999988555908168,1,-0.021500853442044554,-1.5000143051965122,23.76000022888184,1.4999904632932155,23.88999938964844,-1.240005493164034,23.71999931335449,-0.021500853442044554
9965,2012-08-15,23.5,23.75,23.40999984741211,23.68000030517578,3147900.0,-0.009274844844983976,1.125002980235081,2.9999364231670427,29.14977787490423,40.84460131717833,0.41427800747248966,0.7359307493881744,0.26417078831473617,-0.5581860262563652,20.488668480164712,0.3400001525878906,-0.16151101226925846,-0.6569999694824205,-1.4200990557250286,0.10609911676018768,-1.0385495126037263,-0.2754504263611146,1.0182299783246407,16.666666666666778,-25.053358921164964,0.3815495431213044,8,0.3599996566772461,0.6949996948242188,-0.03500032424926758,-0.40000057220458984,-0.36000061035155895,2,-0.0008510833090924486,-2.125002980235081,23.71999931335449,-1.5000143051965122,23.76000022888184,1.4999904632932155,23.88999938964844,-0.0008510833090924486
9966,2012-08-16,23.43000030517578,23.60000038146973,23.36000061035156,23.479999542236328,3212600.0,-0.0029787104180518664,-1.5263316401308855,0.2777730682829653,19.823818158291587,37.6683710922694,0.4535942774735062,0.7664689610390774,0.34589603046482154,-0.4707884933684632,19.221664721593598,0.23999977111817117,-0.29375151152976287,-0.676999664306642,-1.49392848963884,0.13992916102555597,-1.085464076972741,-0.26853525164054304,0.977406660057607,12.280654789790537,-22.445855644382682,0.408464412666099,8,0.4049997329711914,0.7399997711181641,0.05749940872192383,-0.2850008010864258,0.0,3,-0.01024326794674224,1.125002980235081,23.5,-2.125002980235081,23.71999931335449,-1.5000143051965122,23.76000022888184,-0.01024326794674224
9967,2012-08-17,23.3799991607666,23.46999931335449,23.209999084472656,23.3799991607666,2689000.0,-0.002134065034482102,1.8888865341415573,-0.0,19.0476308432129,34.74172426192994,0.42087287745385993,0.7642956584618403,0.4043820421004014,-0.40270526311379484,17.677942164667478,0.2600002288818324,-0.3625934173526666,-0.6690007209777846,-1.5204738104463722,0.18247236849080295,-1.0947372657120802,-0.24326417624348906,0.9017190418809662,23.611081676768535,-3.901756020727884,0.4257365447342946,8,0.37000083923339844,0.7150001525878906,0.17000055313110352,-0.2349996566772461,-0.019998550415042615,4,-0.018819445787121247,-1.5263316401308855,23.43000030517578,1.125002980235081,23.5,-2.125002980235081,23.71999931335449,-0.018819445787121247
9968,2012-08-20,23.40999984741211,23.440000534057614,23.25,23.399999618530273,2885100.0,0.0012831774047217248,4.428462439715989,100.0,21.461219029570145,32.77349984167558,0.3036622466687682,0.6926225560187405,0.37726461212617224,-0.4121901225439508,16.494305695617694,0.19000053405761363,-0.3702576282428858,-0.5900000572204576,-1.471123852724947,0.29112373828403193,-1.0305619549727005,-0.1494381594682146,0.7216776786909698,28.169082190492823,5.577357677897581,0.4405618977522446,8,0.1700000762939453,0.6849994659423828,0.3449997901916504,-0.0950002670288086,0.17000007629394176,0,-0.013669359116189606,1.8888865341415573,23.3799991607666,-1.5263316401308855,23.43000030517578,1.125002980235081,23.5,-0.013669359116189606
9969,2012-08-21,23.1200008392334,23.40999984741211,23.11000061035156,23.399999618530273,2964200.0,-0.012387826145619063,1.0000000000000238,-27.999237078008775,23.618131873398355,30.89852092329359,0.5302832268143085,0.952708688703062,0.6694155408991769,-0.10411135690115714,16.727779614706073,0.2999992370605504,-0.4272562139147098,-0.8299990653991713,-1.7922113256092516,0.13221319481090887,-1.3111051955042115,-0.34889293529413123,0.8826417050414221,1.5625372529390582,-21.93551747179277,0.48110613010503966,8,0.4099998474121058,0.9249992370605469,0.6649985313415527,0.22499847412109375,0.2599983215332031,1,-0.003027750849128874,4.428462439715989,23.40999984741211,1.8888865341415573,23.3799991607666,-1.5263316401308855,23.43000030517578,-0.003027750849128874
9970,2012-08-22,23.03000068664551,23.18000030517578,23.01000022888184,23.04999923706055,2951600.0,-0.0038927400225332587,-4.66671964904461,0.07142370572207085,25.543516006680107,29.752018314911172,0.5425148339428141,1.015212988255822,0.7625004304350966,0.002191710101328681,17.058510525801797,0.17000007629394176,-0.48189925606303063,-0.8694992065429652,-1.9142950733927897,0.1752966603068593,-1.3918971399678775,-0.34710127311805294,0.8298191482015866,3.389907218827789,-19.870914197507325,0.522397933424913,8,0.43999958038329723,0.9649991989135707,0.8099989891052211,0.3699989318847621,0.5199985504150391,2,-0.0004342261651619772,1.0000000000000238,23.1200008392334,4.428462439715989,23.40999984741211,1.8888865341415573,23.3799991607666,-0.0004342261651619772
9971,2012-08-23,22.70000076293945,23.03000068664551,22.63999938964844,23.0,2986800.0,-0.014329132169649483,1.1666701987877333,15.001049117787494,10.994806224542103,26.36940225146028,0.7963577429894215,1.2659925081557333,1.0898798056883763,0.34195099273671303,17.05302600231381,0.3900012969970703,-0.5052788388758636,-1.107999134063725,-2.237406462846625,0.0214081947191751,-1.6727027984551732,-0.5432954696722767,1.0068515428339033,7.229081783898884,-13.489965102856008,0.5647036643914491,8,0.5849990844726598,1.1099987030029332,1.1549992561340368,0.7149991989135778,0.7299995422363317,3,0.019383198763030185,-4.66671964904461,23.03000068664551,1.0000000000000238,23.1200008392334,4.428462439715989,23.40999984741211,0.019383198763030185
9972,2012-08-24,22.86000061035156,22.93000030517578,22.61000061035156,22.690000534057614,2153700.0,0.0070484511909501,1.0645177168382014,-0.5666683620919786,18.048811350300042,23.538696175331662,0.5306960005240704,1.0047129587383594,0.9232617563611214,0.1914626038209697,16.250074886308692,0.3199996948242223,-0.536288020250467,-0.8509993553161657,-1.9546177644071285,0.2526190537747972,-1.402808559861647,-0.2991901507706842,0.6334811121968116,30.120484696398325,11.012813044875557,0.5518092045454809,8,0.40499973297119496,0.9349994659423864,1.022499561309818,0.5549993515014684,0.7099990844726598,4,0.024934369186591976,1.1666701987877333,22.70000076293945,-4.66671964904461,23.03000068664551,1.0000000000000238,23.1200008392334,0.024934369186591976
9973,2012-08-27,22.920000076293945,22.979999542236328,22.85000038146973,22.86000061035156,2043500.0,0.0026246484838332584,-2.249982118589714,0.35293787656096065,23.62639435592429,21.257122857424857,0.3788522400457168,0.8388687491063109,0.8546258033249003,0.14413446904861615,15.32482315584381,0.129999160766598,-0.540103246102408,-0.6964999198913588,-1.7250042611500298,0.3320044213673121,-1.210752090520696,-0.18224774926202159,0.3967854238150643,38.74997019764946,18.708105428475783,0.5142521706293357,8,0.26000022888183594,0.875,1.052499771118164,0.5699996948242188,0.7199993133544957,0,0.01919723091592407,1.0645177168382014,22.86000061035156,1.1666701987877333,22.70000076293945,-4.66671964904461,23.03000068664551,0.01919723091592407
9974,2012-08-28,22.96999931335449,23.03000068664551,22.85000038146973,22.920000076293945,1620500.0,0.0021814675782769744,1.1176259396386414,0.8333280350954186,25.268797908067867,20.82590286110971,0.236106567534609,0.6912056641470414,0.7922020448419538,0.10834364367693539,14.26976191513693,0.18000030517578125,-0.5799465520242393,-0.5620006561279318,-1.5035466086165954,0.37954529636073175,-1.0327736323722654,-0.09122767988359826,0.20542920880303228,63.15770100788332,42.94658266374249,0.470772976244332,8,0.1350011825561559,0.8250007629394567,1.0025005340576207,0.5200004577636754,0.8800010681152415,1,0.02655640524973446,-2.249982118589714,22.920000076293945,1.0645177168382014,22.86000061035156,1.1666701987877333,22.70000076293945,0.02655640524973446
9975,2012-08-29,23.04999923706055,23.1200008392334,22.85000038146973,22.940000534057614,2659800.0,0.0034828004395957013,1.1599871827149473,2.200007629511247,31.07342867210754,22.07585958486704,0.09561625710728094,0.5512592267450671,0.704319616686643,0.04380024402741256,14.772508269820667,0.2700004577636683,-0.6226060827175246,-0.42600069046020295,-1.3406161902133498,0.4886148092929439,-0.8833084403367764,0.031307059416370464,-0.4399986267089915,86.27420181235517,61.830516831418045,0.45730774987657413,8,-0.009999275207526637,0.7450008392333949,0.9250006675720179,0.5050010681152308,0.7700004577636683,2,0.014316699983897063,1.1176259396386414,22.96999931335449,-2.249982118589714,22.920000076293945,1.0645177168382014,22.86000061035156,0.014316699983897063
9976,2012-08-30,22.940000534057614,23.040000915527344,22.88999938964844,23.0,1773100.0,-0.004772178162421703,1.1428590891131767,-0.5454561217943131,22.222209828773487,22.42859058326266,0.1439352952183377,0.6148083327829816,0.8130545808095953,0.17643697575767803,16.226587408869296,0.15999984741210938,-0.6732475823243185,-0.48649940490723154,-1.4048103502259082,0.4318115404114451,-0.9456548775665716,-0.027343932247891445,-0.31979991912841754,64.70583835414541,39.92574372367514,0.45915547265933904,8,0.08500003814697266,0.8549995422363317,1.1224994659423864,0.6149997711181676,0.8899993896484375,3,0.026591050078543343,1.1599871827149473,23.04999923706055,1.1176259396386414,22.96999931335449,-2.249982118589714,22.920000076293945,0.026591050078543343
9977,2012-08-31,23.06999969482422,23.1299991607666,22.8799991607666,23.01000022888184,2990800.0,0.005666920564086464,1.7778025028875397,-0.9999999999998815,29.82451248200026,23.357845411310446,-0.03873508987770791,0.41803203070345774,0.6906909343063568,0.07165832919838522,17.50915301264129,0.25,-0.6645884696346442,-0.3005002021789558,-1.1573107363859485,0.5563103320280369,-0.7289054692824521,0.12790506492454057,-0.43980307540893904,78.57152588555832,50.48922345541529,0.4284052671034962,8,-0.05999946594238281,0.7250003814697266,1.0,0.4850006103515625,0.7900009155273402,4,0.015604708067348927,1.1428590891131767,22.940000534057614,1.1599871827149473,23.04999923706055,1.1176259396386414,22.96999931335449,0.015604708067348927
9978,2012-09-04,23.25,23.309999465942386,22.96999931335449,23.07999992370605,1888200.0,0.0078023540336744635,1.3448366580506745,2.833359824522591,37.29729228161613,24.877752123334645,-0.27247144086015496,0.17452148086249508,0.521542350199077,-0.0819784002770163,18.53362763850988,0.34000015258789773,-0.6266694216739843,-0.07449989318847727,-0.8450212568365529,0.6960214704595984,-0.4597605750125169,0.31076078863556234,-0.599811278930666,86.95661187865844,55.54575089169935,0.3852606818240387,9,-0.28999996185302734,0.5450000762939453,0.9349994659423828,0.4200000762939453,0.4799995422363281,1,0.013763427734375,1.7778025028875397,23.06999969482422,1.1428590891131767,22.940000534057614,1.1599871827149473,23.04999923706055,0.013763427734375
9979,2012-09-05,23.149999618530273,23.31999969482422,23.13999938964844,23.290000915527344,2345600.0,-0.004301091676117252,-1.2499791386031764,-0.8235366715659154,39.88436820919576,26.471180145836385,-0.18748419416603213,0.22875647784309194,0.6353246946464175,0.043912032638957044,19.650495787910955,0.1800003051757777,-0.5840573959463313,-0.13800029754638743,-0.8656954345839445,0.5896948394911696,-0.501847866065166,0.2258472709723911,-0.4602222527685562,63.82971815839106,29.291669138781366,0.36384756851877786,9,-0.1849994659423828,0.6450004577636719,1.0349998474121094,0.5850000381469727,0.720001220703125,2,0.021166297157342084,1.3448366580506745,23.25,1.7778025028875397,23.06999969482422,1.1428590891131767,22.940000534057614,0.021166297157342084
9980,2012-09-06,23.399999618530273,23.399999618530273,23.21999931335449,23.239999771118164,1837000.0,0.010799136247064522,1.2500059604702063,-1.142845465320636,49.21464086384013,30.717828439091722,-0.4240766022143525,-0.06306886274302315,0.4010063488177593,-0.1840698148840012,20.242022423882897,0.25,-0.5491542957388269,0.1364996910095222,-0.5368191257259269,0.8098185077449713,-0.20015971735820415,0.47315909937724854,-0.659804466443557,100.0,60.058676341645054,0.33665940836772534,9,-0.39499950408935547,0.27500057220458984,0.8249998092651367,0.40000057220458984,0.2700004577636719,3,0.019230802148522352,-1.2499791386031764,23.149999618530273,1.3448366580506745,23.25,1.7778025028875397,23.06999969482422,0.019230802148522352
9981,2012-09-07,23.34000015258789,23.440000534057614,23.309999465942386,23.38999938964844,2139100.0,-0.0025640797829273865,-1.363642668886138,-0.3124955296474008,48.958357133845475,34.15222241504121,-0.2947412787604584,-0.034780888160849344,0.4705107559973847,-0.10361460362074126,20.95830665751332,0.13000106811522727,-0.5056670799783731,0.09550018310546804,-0.5441859594539551,0.7351863256648912,-0.2243428881742453,0.4153432543851814,-0.5338245538568174,82.14283281449089,38.47787308412387,0.31984307127971223,9,-0.19499969482421875,0.11999988555908203,0.8999996185302734,0.4649991989135742,0.46999931335449574,4,0.020565532951939858,1.2500059604702063,23.399999618530273,-1.2499791386031764,23.149999618530273,1.3448366580506745,23.25,0.020565532951939858
9982,2012-09-10,23.3799991607666,23.53000068664551,23.34000015258789,23.399999618530273,2022100.0,0.0017137535525797443,-2.800068665598606,0.4000152590218683,49.222777957312836,36.996265037417714,-0.2829798066983251,-0.12115874642802282,0.44099983891334205,-0.12399497411028904,21.554321448999808,0.19000053405762074,-0.46162446621938,0.16099920272827006,-0.4069848097224309,0.728983215178971,-0.12299280349708042,0.44499120895362054,-0.49776456979634176,73.2140789231678,26.449321979302937,0.2839920062253496,9,-0.18999862670898082,0.0800008773803711,0.8175005912780762,0.43000030517578125,0.46000099182128906,0,0.01924725316904996,-1.363642668886138,23.34000015258789,1.2500059604702063,23.399999618530273,-1.2499791386031764,23.149999618530273,0.01924725316904996
9983,2012-09-11,23.28000068664551,23.420000076293945,23.229999542236328,23.3799991607666,1760800.0,-0.004277094855028696,1.1111134658585173,4.999809269502016,54.59771248923008,40.255033324213514,-0.14141641307612574,-0.062150945308882655,0.5450602057949716,-0.004440856435376617,22.39178829541489,0.1900005340576172,-0.35385942575014795,0.08500070571899698,-0.42426037926146165,0.5942617906994556,-0.16962983677123233,0.3396312482092263,-0.3070788422807169,35.89764907836243,-15.89978017602688,0.25463054249022943,9,-0.09000015258789062,0.1799993515014613,0.9174990653991664,0.5449991226196254,0.889999389648434,1,0.0249140853350045,-2.800068665598606,23.3799991607666,-1.363642668886138,23.34000015258789,1.2500059604702063,23.399999618530273,0.0249140853350045
9984,2012-09-12,23.209999084472656,23.28000068664551,23.1299991607666,23.149999618530273,1429100.0,-0.0030069415854017123,-2.00001907341364,-0.6000038147554955,55.232525258573766,42.93937738937643,-0.037761714156346216,-0.03406273545332539,0.6154926056066614,0.08075643427787327,23.368897618533392,0.1500015258789098,-0.2645060363835334,0.040499114990232954,-0.4051803101794036,0.4861785401598695,-0.18234059759458532,0.2633388275750512,-0.1590862021885613,19.99990463293198,-36.35428350782724,0.22283971258481847,9,-0.0049991607666015625,0.24000167846679688,1.0425009727478027,0.6150007247924805,1.1100006103515625,2,0.022404156754644022,1.1111134658585173,23.28000068664551,-2.800068665598606,23.3799991607666,-1.363642668886138,23.34000015258789,0.022404156754644022
9985,2012-09-13,23.479999542236328,23.5,23.18000030517578,23.190000534057614,1655500.0,0.01163293702774415,-1.0645177168382258,4.833359824522423,73.49399528447124,48.63624244000951,-0.2685980934018879,-0.3221554833225291,0.3474573850454732,-0.16929028949422786,23.344358172351807,0.31999969482421875,-0.18937189144090638,0.31149959564208984,-0.13113674700108646,0.7541359382852661,0.09018142432050169,0.532817766963678,-0.3620143673416365,87.49976158232961,23.90168010892502,0.22131817132158785,9,-0.27499961853027344,-0.19999885559082387,0.7825002670288086,0.4549999237060547,0.8199996948242223,3,0.016609936311775764,-2.00001907341364,23.209999084472656,1.1111134658585173,23.28000068664551,-2.800068665598606,23.3799991607666,0.016609936311775764
9986,2012-09-14,23.190000534057614,23.479999542236328,23.1200008392334,23.45000076293945,2801100.0,-0.012350894967312787,1.2500074506320618,-0.8965555796715293,59.21789971581483,51.9021743548778,0.06771357505640552,-0.05381782381441269,0.6370594338285933,0.1371029809055777,23.264356152586895,0.3599987030029297,-0.12269597574570312,0.033500576019282136,-0.39196579828484346,0.45896695032340773,-0.17923261113277889,0.24623376317134316,0.34000015258789773,17.073102652610192,-48.662840068769285,0.2127331871520628,9,0.059999465942386365,0.09000015258789062,1.069999217987064,0.7449989318847692,1.010000228881836,4,0.02069855675645149,-1.0645177168382258,23.479999542236328,-2.00001907341364,23.209999084472656,1.1111134658585173,23.28000068664551,0.02069855675645149
9987,2012-09-17,22.940000534057614,23.25,22.8799991607666,23.18000030517578,5008700.0,-0.010780508591745841,-1.0555458422739674,0.9230752301654394,50.50506315456869,53.36970445187252,0.33227635030297975,0.17025763380343406,0.8814926235091924,0.4009325724311523,23.080078601446058,0.37000083923339844,-0.08036202244392854,-0.19449949264526722,-0.6167972017483336,0.22779821645779919,-0.40564834719679865,0.016649361906264204,0.5818001556396553,9.677627753730288,-57.01513785162882,0.21114885455153243,9,0.26499938964844105,0.32999992370605824,1.3174991607666051,0.9949989318847692,1.029998779296875,0,0.03792497435181574,1.2500074506320618,23.190000534057614,-1.0645177168382258,23.479999542236328,-2.00001907341364,23.209999084472656,0.03792497435181574
9988,2012-09-18,23.09000015258789,23.11000061035156,22.899999618530273,22.979999542236328,1717400.0,0.006538780080130424,1.7999847413662415,-0.4583363135684075,52.88464095470319,54.814179201373356,0.1756672576648377,-0.005211980137637795,0.7298110724013078,0.2598673282077506,22.8858424624598,0.2100009918212855,-0.005468656400765326,-0.028499889373780007,-0.43061352456741986,0.37361374581985984,-0.2295567069706017,0.1725569282230417,0.4061284759521513,33.87108186513833,-31.894543941337126,0.20105681759682006,9,0.11499977111816406,0.18000030517578125,1.1649994850158691,0.8449993133544922,0.7899990081787109,1,0.03248159354888269,-1.0555458422739674,22.940000534057614,1.2500074506320618,23.190000534057614,-1.0645177168382258,23.479999542236328,0.03248159354888269
9989,2012-09-19,23.04999923706055,23.15999984741211,22.979999542236328,23.06999969482422,1681700.0,-0.0017323913063229668,-1.2500059604701619,-0.18182133444302498,50.0,54.90144132761334,0.22349417135116667,0.030857792074808543,0.7647291455935026,0.3064253271265862,22.24848092139303,0.18000030517578125,0.04636897765937675,-0.0650007247924762,-0.4682762948840775,0.3382748452991251,-0.26663850983827686,0.13663706025332445,0.4214842127685543,27.419330029318328,-34.275216516733735,0.20163778504580132,9,0.15500068664550426,0.21500110626220348,1.172500610351559,0.8850002288818324,1.1599998474121058,2,0.04859005970953012,1.7999847413662415,23.09000015258789,-1.0555458422739674,22.940000534057614,1.2500074506320618,23.190000534057614,0.04859005970953012
9990,2012-09-20,23.020000457763672,23.190000534057614,23.0,23.0,1566700.0,-0.0013014655223347882,-17.999618539004032,-1.0000000000001776,52.040817319529125,55.24393690380041,0.21671093321534585,0.06331516744965882,0.7888693718199917,0.34031857582327874,21.28729117369578,0.19000053405761363,0.07203332982318145,-0.09449949264526225,-0.4982433300283482,0.3092443447378237,-0.29637141133680345,0.10737242604627895,0.42782362050293443,23.333534664449907,-36.411184812636854,0.2018719186915429,9,0.1849994659423828,0.15999984741210938,1.109999179840088,0.9149990081787109,1.1999988555908168,3,0.056472598228038295,-1.2500059604701619,23.04999923706055,1.7999847413662415,23.09000015258789,-1.0555458422739674,22.940000534057614,0.056472598228038295
9991,2012-09-21,23.13999938964844,23.18000030517578,23.03000068664551,23.09000015258789,2268900.0,0.005212811880909385,1.30766747850577,2.499904634751274,51.79486677882554,55.52972455063516,0.07303925623947904,-0.023220554542380256,0.6610616898567336,0.2209596515151162,19.48905446212627,0.15999984741210938,0.10169115208922719,0.003499507904056287,-0.34996570365932556,0.35696471946743813,-0.17323309787763463,0.1802321136857472,0.2851116919181642,70.27017274353533,12.373746204571518,0.17673260578169073,9,0.05000019073485973,-0.03499889373779652,0.8875002861022914,0.7950000762939418,1.1800003051757777,4,0.05012964036338863,-17.999618539004032,23.020000457763672,-1.2500059604701619,23.04999923706055,1.7999847413662415,23.09000015258789,0.05012964036338863
9992,2012-09-24,23.43000030517578,23.45000076293945,23.1200008392334,23.1299991607666,1575800.0,0.012532451304085646,-1.0625137836693843,6.000114442663799,54.36894462386298,55.504305898927704,-0.23369906200939994,-0.2828298423348343,0.3500195135765196,-0.05664912748099482,17.355715819215344,0.32999992370605113,0.10024265876642957,0.26500043869018697,-0.08650745112172231,0.6165083285020962,0.08924649378423055,0.4407543835961434,-0.5500011444091797,96.36356070037758,40.402166152017394,0.1757539449059549,9,-0.24000072479248047,-0.3599996566772461,0.5724997520446777,0.5499992370605469,0.7700004577636683,0,0.032863868874708047,1.30766747850577,23.13999938964844,-17.999618539004032,23.020000457763672,-1.2500059604701619,23.04999923706055,0.032863868874708047
9993,2012-09-25,23.36000061035156,23.65999984741211,23.36000061035156,23.489999771118164,4198600.0,-0.002987609642017719,-3.615402673239528,-0.4333288828701791,55.17244619248455,55.49763044714001,-0.16892193143085876,-0.18780512384702064,0.3990202047322349,0.02578081676514543,15.594159915228323,0.2999992370605504,0.10166108611200997,0.17300071716308096,-0.1688887396611527,0.5148901739873146,0.002055988750964133,0.3439454455751978,-0.46860141754149964,55.882484937561884,0.8785256788481064,0.17094472841211703,9,-0.09000110626220348,-0.225000381469723,0.5624990463256871,0.6199989318847692,0.6199989318847692,1,0.026112957494214273,-1.0625137836693843,23.43000030517578,1.30766747850577,23.13999938964844,-17.999618539004032,23.020000457763672,0.026112957494214273
9994,2012-09-26,23.57999992370605,23.739999771118164,23.38999938964844,23.420000076293945,2470000.0,0.00941777857903836,-2.181803995006313,-1.2307760024648362,54.500016212494195,53.38718832803145,-0.36980624609758905,-0.37920351590313217,0.15563205570803262,-0.1784666962987096,14.057490785685605,0.3799991607666051,0.10448964902171909,0.36249999999999716,-0.005703215736303946,0.7307032157362983,0.1783983921318466,0.5466016078681477,-0.6578567047119108,78.37839231080466,27.86543775848324,0.18410160786815075,9,-0.2700004577636683,-0.40499973297118785,0.2574996948242223,0.399999618530277,0.01000022888183949,2,0.012722613996234422,-3.615402673239528,23.36000061035156,-1.0625137836693843,23.43000030517578,1.30766747850577,23.13999938964844,0.012722613996234422
9995,2012-09-27,23.3799991607666,23.649999618530273,23.290000915527344,23.6200008392334,2261600.0,-0.008481796589760782,1.3999974568620221,-1.500011920940357,50.934557365360185,52.466816955758716,-0.20727999011795717,-0.16149216002228073,0.32653631169552,0.03676178260990781,12.693938655924269,0.3599987030029297,0.0980193295396603,0.14599924087524485,-0.2201698782082815,0.5121683599587712,-0.037085318666520095,0.3290838004170098,-0.4087845486450199,49.29562330084543,2.668646508810923,0.18308455954176334,9,-0.06999969482421875,-0.20499897003173828,0.407501220703125,0.6000003814697266,0.2700004577636719,3,0.035500425727082785,-2.181803995006313,23.57999992370605,-3.615402673239528,23.36000061035156,-1.0625137836693843,23.43000030517578,0.035500425727082785
9996,2012-09-28,23.54999923706055,23.59000015258789,23.239999771118164,23.38999938964844,1858700.0,0.007271175466046387,1.9166494476675742,-0.6666613685130732,53.744497463728905,52.82675410122096,-0.3585492873182865,-0.29876746719558156,0.13139426847481062,-0.11974153242725194,11.181726052209404,0.35000038146972656,0.09998206185041525,0.28549938201904723,-0.07917615411426127,0.6501749181523557,0.10316161395239476,0.4678371500856997,-0.5326575153991726,69.35469977665582,25.013028040231895,0.18233776806665364,9,-0.22999954223633168,-0.37499904632568715,0.18250083923339488,0.4300003051757777,-0.399999618530277,4,0.028450110318456456,1.3999974568620221,23.3799991607666,-2.181803995006313,23.57999992370605,-3.615402673239528,23.36000061035156,0.028450110318456456
9997,2012-10-01,23.43000030517578,23.70000076293945,23.3700008392334,23.540000915527344,2046400.0,-0.005095496211139028,-1.8695702652048851,-0.6875044703526214,53.2751022597509,52.8701386906707,-0.18074122752867083,-0.15854397073140802,0.22079227146900848,0.015588491237707558,10.14389867954657,0.32999992370605113,0.04034354799428996,0.1475004196166978,-0.21225804798549675,0.5072588872188923,-0.03237881418440125,0.32737965341779685,-0.36929910054699633,38.00010681152344,-7.103590888014722,0.1798792338010981,10,-0.07000064849853516,-0.25500011444091797,0.11749935150146484,0.37999916076660156,-0.3500003814697301,0,0.03798546214495069,1.9166494476675742,23.54999923706055,1.3999974568620221,23.3799991607666,-2.181803995006313,23.57999992370605,0.03798546214495069
9998,2012-10-02,23.56999969482422,23.60000038146973,23.420000076293945,23.489999771118164,1585100.0,0.005975219284035216,1.571409108867647,-0.7272679983354141,57.627141931176894,53.717598905245914,-0.27434235817815633,-0.28811225081370395,0.0560235705615284,-0.11497595156115636,9.834051680944983,0.1800003051757848,0.03215933551813066,0.27149982452392507,-0.10998043469805907,0.6529800837459092,0.08075969491293122,0.4622399541349189,-0.46854057620607037,65.99998474121094,16.98879700700966,0.1907401296109924,10,-0.19999980926513672,-0.27499961853027344,-0.03999948501586914,0.22500038146972656,-0.5699996948242188,1,0.026728938322963636,-1.8695702652048851,23.43000030517578,1.9166494476675742,23.54999923706055,1.3999974568620221,23.3799991607666,0.026728938322963636
9999,2012-10-03,23.63999938964844,23.84000015258789,23.60000038146973,23.60000038146973,2066700.0,0.002969864053056881,-11.000286109388979,0.49998807905967624,53.703706974197814,53.90236442243132,-0.2814463421646316,-0.3367874459154372,-0.029738530528081952,-0.17407984888543737,9.82845033217656,0.2700004577636719,0.06617050749320086,0.3169995307922413,-0.0866206011950652,0.7206196627795478,0.11518946479858627,0.5188095967858963,-0.5002278318802915,66.6665607029217,21.593478861470018,0.20181006599365367,10,-0.20499897003174183,-0.29499912261963246,-0.15249919891357777,0.15500068664550426,-0.8499984741210973,2,0.014382409533257645,1.571409108867647,23.56999969482422,-1.8695702652048851,23.43000030517578,1.9166494476675742,23.54999923706055,0.014382409533257645
10000,2012-10-04,23.85000038146973,23.920000076293945,23.63999938964844,23.71999931335449,1136600.0,0.008883290915533859,1.074075643905652,3.2501072910211115,65.8653960778273,55.46575656676485,-0.4037935999577229,-0.5389807663919512,-0.2508076541853761,-0.37057591071624785,10.247244333970224,0.28000068664550426,0.0919966571894264,0.5045004844665577,0.03759706708917321,0.9714039018439422,0.2710487757778637,0.7379521931552517,-0.6542105361160004,89.70593185158643,39.39361243829434,0.23345170868869247,10,-0.32999992370605824,-0.4650001525878942,-0.4000000953674352,-0.0550003051757848,-0.870000839233402,3,-0.010901476927599796,-11.000286109388979,23.63999938964844,1.571409108867647,23.56999969482422,-1.8695702652048851,23.43000030517578,-0.010901476927599796
10001,2012-10-05,23.81999969482422,23.989999771118164,23.709999084472656,23.90999984741211,1275000.0,-0.0012578904052689133,1.2400054931640625,-0.6923031779101121,73.65590791396403,57.6087524878872,-0.2985910613260394,-0.4966388501175132,-0.248248484837589,-0.3231158547123698,10.930269233786754,0.2800006866455078,0.1319264239156368,0.4504998207092292,-0.062303442770829776,0.9633030841892882,0.19409818896919973,0.7069014524492587,-0.5517888263764661,72.58058561856653,16.420700614455043,0.25640163174002895,10,-0.2049999237060547,-0.38500022888183594,-0.4024996757507324,-0.024999618530273438,-0.9099998474121094,4,-0.0071368630760680896,1.074075643905652,23.85000038146973,-11.000286109388979,23.63999938964844,1.571409108867647,23.56999969482422,-0.0071368630760680896
10002,2012-10-08,23.82999992370605,23.920000076293945,23.670000076293945,23.790000915527344,793300.0,0.00041982489546410484,1.272734366194741,-0.44443267070737374,71.5116298411464,59.42421733773851,-0.27478048655720144,-0.496661686419138,-0.2948440040898994,-0.3197324498909033,11.955681502575283,0.25,0.17466483788270182,0.43800001144408895,-0.11468133097779898,0.9906813538659769,0.1616593402331432,0.7143406826550347,-0.47517438693784797,71.92983630255188,12.415593013607136,0.27634067121094436,10,-0.21500015258788707,-0.3950004577636683,-0.41999959945678356,-0.03499984741210582,-1.0399990081787074,0,-0.02853547240255394,1.2400054931640625,23.81999969482422,1.074075643905652,23.85000038146973,-11.000286109388979,23.63999938964844,-0.02853547240255394
10003,2012-10-09,23.86000061035156,23.940000534057614,23.729999542236328,23.82999992370605,902100.0,0.0012589461494569854,1.2105305425889301,0.7500357636737112,73.68426336148585,61.55580035429314,-0.25300348343797907,-0.5069751882886955,-0.362168272707752,-0.334761806331521,12.647417540092604,0.2100009918212855,0.21509530139727673,0.43900070190429474,-0.14869416988221928,1.0266955736908088,0.14515326601103595,0.7328481377975535,-0.42895416546135934,66.66682968817125,2.9650355219817044,0.29384743589325774,10,-0.24500083923339488,-0.42500114440917613,-0.4575004577636683,-0.06500053405761363,-0.6400012969970703,1,-0.032690723666918386,1.272734366194741,23.82999992370605,1.2400054931640625,23.81999969482422,1.074075643905652,23.85000038146973,-0.032690723666918386
10004,2012-10-10,23.729999542236328,23.8700008392334,23.65999984741211,23.86000061035156,961800.0,-0.005448493914070984,1.7999847413661563,-4.333269756500613,69.61321949667102,63.63120725777211,-0.11117902463150742,-0.3541784498243743,-0.2669352658746931,-0.19007401569569637,12.888423624732626,0.21000099182128906,0.22732450458427067,0.2829996109008803,-0.31136327633747385,0.8773624981392345,-0.01418183271829676,0.5801810545200574,-0.2318786981987735,25.714301284460912,-41.313645533406,0.29718144361917664,10,-0.11499977111816406,-0.2950000762939453,-0.35249948501586914,0.06500053405761719,-0.46999931335448863,2,-0.030762728879830892,1.2105305425889301,23.86000061035156,1.272734366194741,23.82999992370605,1.2400054931640625,23.81999969482422,-0.030762728879830892
10005,2012-10-11,23.8700008392334,23.96999931335449,23.770000457763672,23.82999992370605,1667900.0,0.0058997597849881345,-1.4999880790596318,-0.3076968220898858,69.94535405216939,65.4313024342655,-0.1948551214397085,-0.4885098900629714,-0.42499806499780135,-0.31666077802778503,14.177053803126007,0.2399997711181605,0.24884550748882361,0.4035008430480964,-0.2202830502624593,1.0272847363586521,0.09160889639281677,0.715392789703376,-0.3128545239461715,63.636678900673346,-2.857999988199367,0.311891946655278,10,-0.1900005340576172,-0.4350013732910156,-0.49000072479248047,-0.07500076293945312,-0.3800010681152344,3,-0.045245072716165846,1.7999847413661563,23.729999542236328,1.2105305425889301,23.86000061035156,1.272734366194741,23.82999992370605,-0.045245072716165846
10006,2012-10-12,23.670000076293945,23.95000076293945,23.649999618530273,23.8700008392334,928600.0,-0.008378749723826018,-1.4999920527695803,-4.999904634750653,56.896530934609835,65.83368339813872,0.026773368980954615,-0.2642533732594501,-0.2380181258862919,-0.10794472499457086,15.089541493033465,0.30000114440917613,0.2528394077911571,0.17950010299682617,-0.4363767632678517,0.795376969261504,-0.12843833013551276,0.4874385361291651,-0.06091134630700523,6.250149011754116,-54.13375189048925,0.30793843313233965,10,0.034999847412109375,-0.2350006103515625,-0.3299999237060547,0.125,-0.15999984741210582,4,-0.02915084629630693,-1.4999880790596318,23.8700008392334,1.7999847413661563,23.729999542236328,1.2105305425889301,23.86000061035156,-0.02915084629630693
10007,2012-10-15,23.809999465942386,23.809999465942386,23.60000038146973,23.70000076293945,950900.0,0.005914634102120342,2.818210192297442,-0.5499914169639295,62.43088508192642,66.36743263711088,-0.05995996424819694,-0.3538761529417762,-0.39806186226847373,-0.23577151422264464,15.143440206037678,0.20999908447265625,0.28599594625013225,0.27599954605102894,-0.2976096881702617,0.8496087802723196,-0.010805071059618143,0.562804163161676,0.1800003051757777,56.75667316198185,-4.023268270614437,0.2868046171106457,10,-0.014999389648441053,-0.37500000000000355,-0.5074992179870641,-0.014999389648441053,-0.2899990081787145,0,-0.037799228841547405,-1.4999920527695803,23.670000076293945,-1.4999880790596318,23.8700008392334,1.7999847413661563,23.729999542236328,-0.037799228841547405
10008,2012-10-16,23.84000015258789,23.90999984741211,23.739999771118164,23.85000038146973,1107400.0,0.0012600036673002801,1.615402673239726,-0.09091224358865849,58.02467536901801,66.84754023653535,-0.05323120633309486,-0.34236079663495644,-0.4475267828766114,-0.25617566091768396,15.329127863961375,0.1700000762939453,0.30192486875341373,0.2685002326965318,-0.2804233510118834,0.817423816404947,-0.005961559157675822,0.5429620245507394,0.14219963073730568,64.86499025702915,6.050428047618283,0.27446179185420766,10,-0.04500007629394531,-0.4050006866455078,-0.5149998664855957,-0.04500007629394531,-0.01000022888183949,1,-0.044043591876679056,2.818210192297442,23.809999465942386,-1.4999920527695803,23.670000076293945,-1.4999880790596318,23.8700008392334,-0.044043591876679056
10009,2012-10-17,24.170000076293945,24.20000076293945,23.82999992370605,23.8700008392334,1214500.0,0.013842278590347812,1.0555567329292992,-29.999237077998117,72.57140552759319,67.59265239762045,-0.3354169684862782,-0.6157190977495723,-0.7842085963061223,-0.5753610609557995,16.067376491998235,0.37000083923339844,0.3393844114209479,0.5425001144409194,-0.010915235353916586,1.0959154642357554,0.2657924395435032,0.8192077893383356,-0.5699996948242152,94.9998887380677,33.53620563762705,0.2767076748974173,10,-0.26999950408935547,-0.630000114440918,-0.8449997901916504,-0.375,-0.21999931335449574,2,-0.03930495490031971,1.615402673239726,23.84000015258789,2.818210192297442,23.809999465942386,-1.4999920527695803,23.670000076293945,-0.03930495490031971
10010,2012-10-18,24.31999969482422,24.32999992370605,24.13999938964844,24.20000076293945,1482600.0,0.006206024743764749,1.7143051771117528,0.3999974568620339,72.25430530749031,67.43691877467893,-0.4601228405234288,-0.6991797149513417,-0.9396072485681799,-0.7161188655329553,17.102750910079287,0.19000053405761008,0.36117614460634684,0.6274997711181634,0.06916089241790502,1.1858386498184217,0.34833033176803596,0.9066692104682907,-0.707999305725096,98.63010477360066,36.58804268884486,0.2791694393501283,10,-0.3549995422363281,-0.7150001525878906,-0.9924993515014648,-0.5249996185302734,-0.23999977111816762,3,-0.04358550490310942,1.0555567329292992,24.170000076293945,1.615402673239726,23.84000015258789,2.818210192297442,23.809999465942386,-0.04358550490310942
10011,2012-10-19,24.29999923706055,24.34000015258789,24.18000030517578,24.270000457763672,2117800.0,-0.0008223872538914989,1.9090719933416562,0.24999205264331303,76.68700385681137,68.01196033197505,-0.4077537576768293,-0.6195856005032603,-0.9198690989363207,-0.6819492327502985,18.203379478816,0.15999984741210938,0.3933892637696488,0.549499320983891,-0.008182824812791978,1.107181466780574,0.2706582480855495,0.8283403938822325,-0.6592788665771501,94.59446920275425,28.292181697968886,0.2788410728983409,10,-0.32999897003174183,-0.6899995803833043,-1.0574989318847692,-0.5049991607666051,-0.0699996948242223,4,-0.03333331240220927,1.7143051771117528,24.31999969482422,1.0555567329292992,24.170000076293945,1.615402673239726,23.84000015258789,-0.03333331240220927
10012,2012-10-22,24.20000076293945,24.25,24.06999969482422,24.21999931335449,1698000.0,-0.004115163673280686,3.500011920939924,-0.6666454730416301,69.81130491111043,67.58163161526666,-0.2791017366907269,-0.48374469864305425,-0.8267807812249437,-0.5734883794557888,19.670643578184265,0.22999954223633168,0.37866305937514966,0.41100082397460724,-0.1596830705095158,0.9816847184587303,0.1256588767325475,0.696342771216667,-0.5173236055297785,76.6667832267862,9.899689453093046,0.28534194724206097,10,-0.23000049591064098,-0.5900011062622035,-0.9350004196166957,-0.40500068664550426,0.22999954223633168,0,-0.02851241786381664,1.9090719933416562,24.29999923706055,1.7143051771117528,24.31999969482422,1.0555567329292992,24.170000076293945,-0.02851241786381664
10013,2012-10-23,23.96999931335449,24.18000030517578,23.8799991607666,24.03000068664551,1213200.0,-0.009504191831976816,-1.4999920527696098,3.0002861230332596,59.428538419870165,66.45000038451101,-0.035599770672956055,-0.21681682805575875,-0.6023136947570755,-0.33260364926461605,20.139981261276883,0.320001602172848,0.34700526645120533,0.15049943923949982,-0.3879380543634099,0.6889369328424095,-0.11871930756195326,0.4197181860409529,-0.2478827762341247,27.450848395770734,-37.704323278109584,0.2692187468014544,10,9.536743199589637e-07,-0.3499994277954066,-0.7324991226196254,-0.17499923706054332,0.3299999237060618,1,-0.018773419627930776,3.500011920939924,24.20000076293945,1.9090719933416562,24.29999923706055,1.7143051771117528,24.31999969482422,-0.018773419627930776
10014,2012-10-24,23.8799991607666,24.059999465942386,23.85000038146973,24.01000022888184,1573400.0,-0.003754699840051501,-1.2105326560524448,2.1666348782501683,50.920205197333814,64.33609495619595,0.08707198412973938,-0.10876557978057377,-0.5177182751424816,-0.23261209877844635,20.323598825607693,0.20999908447265625,0.3205925899382649,0.045499324798583984,-0.4814373835320893,0.5724360331292573,-0.21796902936675266,0.30896767896392063,-0.1208096067181863,6.122202716220744,-53.61715710647384,0.26346835416533754,10,0.09000110626220703,-0.2199993133544922,-0.6424989700317383,-0.08499908447265625,0.5,2,-0.002093770469753453,-1.4999920527696098,23.96999931335449,3.500011920939924,24.20000076293945,1.9090719933416562,24.29999923706055,-0.002093770469753453
10015,2012-10-25,24.209999084472656,24.21999931335449,23.8799991607666,24.0,1570700.0,0.013819092768153185,1.9565289502927976,-1.6153643005956306,60.10358956316872,64.6924348038136,-0.2119121154257435,-0.393574521203476,-0.8423074172565848,-0.5531549978429879,21.14223916956033,0.3400001525878871,0.29539292158649033,0.33399925231933736,-0.17256393072723242,0.8405624353659071,0.08071766079605425,0.5872808438426205,-0.4159608945118727,73.46915737969081,14.719863140194335,0.2532815915232841,10,-0.23999881744384766,-0.5399990081787109,-0.974998950958252,-0.41499900817871094,0.4200000762939453,3,-0.0107392949758498,-1.2105326560524448,23.8799991607666,-1.4999920527696098,23.96999931335449,3.500011920939924,24.20000076293945,-0.0107392949758498
10016,2012-10-26,24.21999931335449,24.36000061035156,24.18000030517578,24.290000915527344,1421400.0,0.00041306192730283797,-1.4000101725518643,-0.3333424159854847,60.10358956316872,64.43384641284051,-0.15163659166221422,-0.3697643976249054,-0.8444124577792351,-0.5538633919418565,22.368998078689028,0.1800003051757777,0.2874377871196643,0.31049947738647177,-0.19390094363281207,0.8148998984057556,0.05829926687682985,0.5626996878961137,-0.39320340563607914,72.54877761446853,14.82781850311104,0.2522002105096412,10,-0.16999912261962535,-0.5249986648559535,-1.0274991989135707,-0.4249992370605433,0.470001220703125,4,-0.005780321784371156,1.9565289502927976,24.209999084472656,-1.2105326560524448,23.8799991607666,-1.4999920527696098,23.96999931335449,-0.005780321784371156
10017,2012-10-31,24.31999969482422,24.3700008392334,24.13999938964844,24.32999992370605,2721000.0,0.00412883502497019,4.111026342000896,0.14285714285708487,61.49995517739273,64.81998861377105,-0.19186188057973652,-0.42126818257029086,-0.9335809230909753,-0.6453331545683021,23.20019535882487,0.23000144958495738,0.2716904898455965,0.3659998893737786,-0.11685987360714023,0.8488596523546974,0.12457000788332095,0.6074297708642362,-0.45054741089515815,90.38440377067815,32.398998999494076,0.24142988149045938,10,-0.2199993133544922,-0.5749988555908203,-1.172499656677246,-0.5249996185302734,0.35000038146972656,2,-0.0037006642153472047,-1.4000101725518643,24.21999931335449,1.9565289502927976,24.209999084472656,-1.2105326560524448,23.8799991607666,-0.0037006642153472047
10018,2012-11-01,24.20000076293945,24.40999984741211,24.13999938964844,24.38999938964844,1745300.0,-0.0049341666690195796,1.3478347403512536,18.999427808514042,61.809065936698964,63.62417310367168,-0.017239500199913493,-0.2652506982104157,-0.8048883022435973,-0.5204485235774747,24.120114622774963,0.2700004577636683,0.30100979595803423,0.2145009040832484,-0.2444899075864626,0.6734917157529594,-0.01499450175160888,0.4439963099181057,-0.28049362347995555,62.50012772435974,0.41477326306953444,0.22949540583485614,11,-0.0700006484985316,-0.37500095367431285,-1.0700006484985316,-0.40500068664550426,0.5,3,0.009504113015920135,4.111026342000896,24.31999969482422,-1.4000101725518643,24.21999931335449,1.9565289502927976,24.209999084472656,0.009504113015920135
10019,2012-11-02,23.979999542236328,24.35000038146973,23.96999931335449,24.35000038146973,3689800.0,-0.009090959246581432,1.0540551686453206,1.947386913486002,52.6569714459995,61.446691563506036,0.1933037855357469,-0.01946971445215695,-0.5692216158057555,-0.29551392887223926,23.995032739130924,0.3800010681152415,0.30462276125853194,-0.02250032424926829,-0.4518387035601137,0.4068380550615771,-0.23716951390469276,0.1921688654061562,0.43000030517578125,18.867972059178115,-41.243990952408424,0.21466918965542317,11,0.15000057220458984,-0.1549997329711914,-0.7774996757507324,-0.1849994659423828,0.600000381469723,4,0.013344441239900862,1.3478347403512536,24.20000076293945,4.111026342000896,24.31999969482422,-1.4000101725518643,24.21999931335449,0.013344441239900862
10020,2012-11-05,23.59000015258789,23.95000076293945,23.54999923706055,23.90999984741211,2056800.0,-0.016263527818735968,1.0,0.8648620783866877,48.23009036274223,58.28481228638724,0.5239633787839182,0.3689696491469121,-0.1648641816183769,0.09815911233649643,23.33246597746176,0.4300003051757777,0.30980240663133785,-0.399499702453614,-0.8626909835831782,0.06369157867595021,-0.6310953430183943,-0.16790406188883367,0.8199996948242188,4.651265946309998,-59.70138560993886,0.2315956405647812,11,0.3899993896484375,0.2349996566772461,-0.3475003242492676,0.2049999237060547,0.8699989318847656,0,0.033488724165694705,1.0540551686453206,23.979999542236328,1.3478347403512536,24.20000076293945,4.111026342000896,24.31999969482422,0.033488724165694705
10021,2012-11-06,23.649999618530273,23.76000022888184,23.540000915527344,23.649999618530273,1462000.0,0.002543427959062594,-1.0000173397375087,-0.0,46.33027924280012,55.67580943435277,0.40461471040597274,0.3115547653055941,-0.19887386070734436,0.04126146716209078,22.440318395006035,0.21999931335449574,0.257659113337418,-0.3310002326965318,-0.8131400636528063,0.15113959825974277,-0.5720701481746673,-0.08993031721839628,0.7256002044677743,12.643544603512158,-50.49420594770706,0.24106991547813686,11,0.3250007629394531,0.17500019073486328,-0.4074997901916504,0.14500045776367188,0.7700004577636719,1,0.04143761344792907,1.0,23.59000015258789,1.0540551686453206,23.979999542236328,1.3478347403512536,24.20000076293945,0.04143761344792907
10022,2012-11-07,23.149999618530273,23.809999465942386,23.03000068664551,23.51000022888184,2024100.0,-0.021141649389636363,-1.6000025431380087,-100.0,36.98112012483418,53.18165184601544,0.8269738804932807,0.7989619911614874,0.3166836731087841,0.5386132109763828,22.227740009345947,0.779998779296875,0.17820558459789027,-0.7970002174377449,-1.4037724831714975,-0.1902279517039922,-1.1003863503046212,-0.4936140845708685,1.175464270019532,8.695580062389453,-51.98376173498976,0.30338613286687555,11,0.5700006484985352,0.5700006484985352,0.09750032424926758,0.6450004577636719,0.8800010681152379,2,0.06652271882953542,-1.0000173397375087,23.649999618530273,1.0,23.59000015258789,1.0540551686453206,23.979999542236328,0.06652271882953542
10023,2012-11-08,23.07999992370605,23.459999084472656,23.06999969482422,23.149999618530273,1447500.0,-0.0030237449666388194,-7.666638409697792,0.19444326707074927,27.19664370399215,50.54570056897748,0.8464655663536966,0.8511697249187193,0.39981400377589793,0.6042533485049297,21.940432541462624,0.3899993896484375,0.08487087113706338,-0.8279998779296918,-1.548017377095448,-0.10798237876393557,-1.1880086275125699,-0.46799112834681367,1.1418269086914101,3.787821865155662,-50.37940694369875,0.36000874958287793,11,0.6400003433227575,0.6400003433227575,0.18750000000000355,0.7150001525878942,1.4500007629394602,3,0.06889082139704716,-1.6000025431380087,23.149999618530273,-1.0000173397375087,23.649999618530273,1.0,23.59000015258789,0.06889082139704716
10024,2012-11-09,23.0,23.13999938964844,22.86000061035156,22.989999771118164,1290800.0,-0.0034662012118934493,-1.074076167197664,-0.14286103542233608,21.551726972872885,46.26216028116683,0.8811752893379854,0.9208903264520458,0.4906738110290618,0.6773085137863077,22.193716112410392,0.2799987792968821,0.004286293685748177,-0.8714998245239265,-1.6959491497151475,-0.04705049933270544,-1.2837244871195352,-0.45927516192831774,1.126480740737307,12.843978903677483,-34.2243064618761,0.4122246625956097,11,0.6350002288818359,0.6350002288818359,0.33249998092651367,0.7950000762939453,1.5799999237060511,4,0.07391307664954128,-7.666638409697792,23.07999992370605,-1.6000025431380087,23.149999618530273,-1.0000173397375087,23.649999618530273,0.07391307664954128
10025,2012-11-12,22.790000915527344,22.989999771118164,22.729999542236328,22.989999771118164,1265100.0,-0.00913039497707202,1.6000171662359213,-19.99942780850658,19.9203320460621,41.79735389037721,0.9706378689162243,1.1023479231717133,0.7067374473847536,0.8809872720904011,22.224979210976493,0.2700004577636719,-0.05203604971119802,-1.0274989128112786,-1.9833641233082702,-0.071633702314287,-1.5054315180597762,-0.549566307562781,1.2098318121713874,5.555683104598635,-34.03435574639259,0.47793260524849596,11,0.779998779296875,0.779998779296875,0.5999994277954102,1.0049991607666016,1.7699985504150426,0,0.07854317403555444,-1.074076167197664,23.0,-7.666638409697792,23.07999992370605,-1.6000025431380087,23.149999618530273,0.07854317403555444
10026,2012-11-13,22.979999542236328,23.10000038146973,22.559999465942386,22.71999931335449,1481200.0,0.008336929314449293,1.1599954223807127,-1.3000085831179784,26.538424294353987,37.91273934781735,0.6551429613370132,0.9043734153699816,0.5286823406319527,0.6897007739392684,23.020175315681254,0.5400009155273438,-0.08317800542097942,-0.8030002593994148,-1.8285494004684963,0.2225488816696668,-1.3157748299339538,-0.29022568886487576,0.8674532032069138,33.60000610351534,-1.2463692264734476,0.5127745705345399,11,0.505000114440918,0.505000114440918,0.4725008010864258,0.8150005340576172,1.6400012969970703,1,0.06440381077972379,1.6000171662359213,22.790000915527344,-1.074076167197664,23.0,-7.666638409697792,23.07999992370605,0.06440381077972379
10027,2012-11-14,22.90999984741211,23.040000915527344,22.790000915527344,22.96999931335449,2970600.0,-0.003046113847633536,1.4999666218445722,-0.23076697355388406,28.278670263535005,34.1871398285769,0.5633420564152871,0.9523160062458267,0.6058674996635567,0.7616649146825516,24.1144261488148,0.25,-0.16930853322556771,-0.8279999732971177,-1.9250503167261819,0.26905037013194644,-1.376525145011648,-0.2794748015825874,0.7572094389010111,38.88894775769856,2.978737407808744,0.5485251717145314,11,0.5450000762939489,0.5749998092651367,0.6149997711181641,0.8850002288818359,1.6300010681152344,2,0.06591009336267639,1.1599954223807127,22.979999542236328,1.6000171662359213,22.790000915527344,-1.074076167197664,23.0,0.06591009336267639
10028,2012-11-15,22.790000915527344,23.020000457763672,22.57999992370605,22.899999618530273,2056900.0,-0.0052378407980793185,1.5142860256892536,1.8333280350956358,27.935217982546575,31.440278332637693,0.5166278954752102,1.0430985190601376,0.7260028107532399,0.8834294734199091,25.04421704425187,0.44000053405762074,-0.2685928015715504,-0.8954989433288567,-2.0697750117140856,0.2787771250563722,-1.482636977521473,-0.3083609091362405,0.7221989959338728,39.65542755855993,-0.021825004674575155,0.5871380341926152,11,0.4649991989135742,0.6949987411499023,0.7349987030029297,1.0049991607666016,1.7199993133544957,3,0.05440981664346167,1.4999666218445722,22.90999984741211,1.1599954223807127,22.979999542236328,1.6000171662359213,22.790000915527344,0.05440981664346167
10029,2012-11-16,23.21999931335449,23.21999931335449,22.79999923706055,22.85000038146973,2859600.0,0.018867853468762963,1.2702772365016084,-3.36366631409194,30.739258893126532,29.496852613791503,-0.03633476446324124,0.5673685327521554,0.30436402733382195,0.459631087936085,24.79627433619967,0.4299983978271449,-0.37993537690331536,-0.4180005073547406,-1.586599810830716,0.7505987961212348,-1.0023001590927265,0.16629914438324533,0.15889253573409334,100.0,61.92875259314935,0.5842996517379875,11,-0.03499984741210227,0.26500034332275746,0.3050003051757848,0.5750007629394567,1.1400012969970703,4,0.05641694280919318,1.5142860256892536,22.790000915527344,1.4999666218445722,22.90999984741211,1.1599954223807127,22.979999542236328,0.05641694280919318
10030,2012-11-19,23.26000022888184,23.35000038146973,23.03000068664551,23.35000038146973,2643000.0,0.0017226923647817305,6.111092273131861,-0.2432443578402612,31.538441223464147,27.853315056087506,-0.14311945565918904,0.4678713991267003,0.2653004172126181,0.4254870617619524,23.99801376700993,0.31999969482421875,-0.4927622349911118,-0.3249996185302706,-1.4590000359756843,0.8090007989151431,-0.8919998272529774,0.24200059019243625,-0.7000007629394531,88.60758882439859,52.62975730962968,0.5670002087227071,11,-0.07500076293945312,0.2249994277954066,0.26499938964843395,0.5349998474121058,0.9799995422363246,0,0.056749771360069534,1.2702772365016084,23.21999931335449,1.5142860256892536,22.790000915527344,1.4999666218445722,22.90999984741211,0.056749771360069534
10031,2012-11-20,23.489999771118164,24.01000022888184,23.43000030517578,23.54999923706055,10147100.0,0.009888200342781372,-5.444500958981083,0.6666596024244874,34.79850178473741,27.610801907187867,-0.4449980609371913,0.18348466963401933,0.04086437841414181,0.19986721365129156,22.408612515202133,0.75,-0.5704758916425803,-0.05450010299682617,-1.1377011513226236,1.0287009453289713,-0.5961006271597249,0.48710042116607255,-0.9142002868652312,63.6363393852736,33.11373789896423,0.5416005241628989,11,-0.20499992370605113,-0.005000114440917969,0.06750011444091797,0.30500030517578125,0.5599994659423864,1,0.045551285876972436,6.111092273131861,23.26000022888184,1.2702772365016084,23.21999931335449,1.5142860256892536,22.790000915527344,0.045551285876972436
10032,2012-11-21,23.51000022888184,23.56999969482422,23.239999771118164,23.56999969482422,3946200.0,0.0008514456346766508,10.00009536828051,0.9999999999998815,36.882095911522214,28.686963263580093,-0.45657599628221135,0.11503873107261242,0.025485053674078273,0.1845668903610651,21.481267234844385,0.3299999237060547,-0.6124777803611323,3.814697286941282e-07,-1.0383176107017675,1.038318373641225,-0.5191586146160176,0.519159377555475,-0.8768327148437507,65.03497249683905,36.96455018990833,0.5191589960857477,11,-0.22500038146972656,-0.025000572204593396,0.05999946594237926,0.1649999618530238,0.8699989318847621,2,0.047213977011703046,-5.444500958981083,23.489999771118164,6.111092273131861,23.26000022888184,1.2702772365016084,23.21999931335449,0.047213977011703046
10033,2012-11-23,23.520000457763672,23.57999992370605,23.35000038146973,23.540000915527344,1671200.0,0.000425360645873063,3.6000610360877716,0.33334392980896527,40.49586451172549,30.791867434563716,-0.4443238804001304,0.07335827375273851,0.0235411820202458,0.17665824698826071,21.437848458803966,0.22999954223632102,-0.6579718622661908,0.032500553131104226,-0.9831009804342976,1.048102086696506,-0.4753002136515967,0.5403013199138051,-0.8317596351318315,59.50418434115316,29.019303307879493,0.5078007667827003,11,-0.23500061035155895,-0.03500080108642578,0.09499931335449219,-0.06000041961669922,1.2899990081787145,4,0.043367365557468895,10.00009536828051,23.51000022888184,-5.444500958981083,23.489999771118164,6.111092273131861,23.26000022888184,0.043367365557468895
10034,2012-11-26,23.82999992370605,23.85000038146973,23.489999771118164,23.520000457763672,2630600.0,0.013180249145788192,1.0571441027569117,-15.49961853900421,55.128212443278585,34.70385414536555,-0.697562556481035,-0.2535802612196356,-0.27237689505404106,-0.13086281330592087,21.493092108137034,0.36000061035156605,-0.6267006270818385,0.3449999809265094,-0.6667724458438897,1.3567724076969085,-0.16088623245869016,0.850886194311709,-1.088888724824212,81.63261334132531,45.90208224110582,0.5058862133851995,11,-0.5450000762939382,-0.34500026702880504,-0.21500015258788707,-0.3699998855590785,1.0499992370605504,0,0.028535472402554385,3.6000610360877716,23.520000457763672,10.00009536828051,23.51000022888184,-5.444500958981083,23.489999771118164,0.028535472402554385
10035,2012-11-27,23.95000076293945,24.06999969482422,23.76000022888184,23.84000015258789,3751900.0,0.005035704558018939,-1.2962884471383096,0.3548412898621095,56.25003476943685,38.005144198152536,-0.7104216399180032,-0.4153536391059589,-0.3853158509028134,-0.24846063185562528,21.202637547509767,0.30999946594237926,-0.5586976970485864,0.47800073623657013,-0.5006899474299935,1.4566914199031338,-0.011344605596711688,0.967346078069852,-1.1581340028576115,85.54229603432266,44.95438036903121,0.4893453418332812,11,-0.6250009536743129,-0.4650011062622035,-0.23000049591064098,-0.4900007247924769,1.1499996185302805,1,0.017118990995881322,1.0571441027569117,23.82999992370605,3.6000610360877716,23.520000457763672,10.00009536828051,23.51000022888184,0.017118990995881322
10036,2012-11-28,24.07999992370605,24.15999984741211,23.85000038146973,23.95000076293945,2607600.0,0.0054279397338377056,1.1379346632201963,1.1818039950062804,72.90646827686122,42.96378842185545,-0.7464765670014053,-0.5864463873752364,-0.4972479607968552,-0.3747974422494522,20.54274220694114,0.30999946594237926,-0.4611329726548412,0.6149998664855936,-0.3429474299851485,1.5729471629563356,0.13602621825022254,1.0939735147209646,-1.2114451875396703,91.30435684002076,44.753878574532116,0.4789736482353711,11,-0.7100000381469691,-0.595000267028805,-0.29500007629394176,-0.6099996566772461,0.7199993133544993,2,0.006644511956771071,-1.2962884471383096,23.95000076293945,1.0571441027569117,23.82999992370605,3.6000610360877716,23.520000457763672,0.006644511956771071
10037,2012-11-29,24.229999542236328,24.290000915527344,23.989999771118164,24.1299991607666,3881900.0,0.006229220058369123,1.7272443538948372,0.7692386695423801,77.25124181352246,48.44334662529721,-0.7705777214272942,-0.7837158227573937,-0.619005536056271,-0.5213429845762647,20.15255277630636,0.3000011444091797,-0.323183178125376,0.769499492645263,-0.1722451580483657,1.7112441433388916,0.2986271672984486,1.2403718179920773,-1.2581291971702875,93.61687880835416,39.9363956424764,0.4708723253468138,11,-0.6849994659423828,-0.744999885559082,-0.4399995803833008,-0.7549991607666016,0.5300006866455114,3,-0.007428819999026892,1.1379346632201963,24.07999992370605,-1.2962884471383096,23.95000076293945,1.0571441027569117,23.82999992370605,-0.007428819999026892
10038,2012-11-30,24.43000030517578,24.45000076293945,24.21999931335449,24.270000457763672,3354900.0,0.00825426193635792,1.3000057220241523,1.5999923706345724,82.06284854083273,54.14596769726457,-0.7973275216548892,-1.0177844482084453,-0.792693615500319,-0.7155739146310225,19.7383679202888,0.23000144958496094,-0.2019010189857653,0.9580002784729018,-0.026417116937619056,1.9424176738834227,0.46579158076764315,1.4502089761781605,-1.32631690306361,97.9166211353882,37.456628852220774,0.49220869770525977,11,-0.6899995803833008,-0.9250001907348633,-0.6400003433227539,-0.9549999237060547,0.3799991607666051,4,-0.002046710756634207,1.7272443538948372,24.229999542236328,1.1379346632201963,24.07999992370605,-1.2962884471383096,23.95000076293945,-0.002046710756634207
10039,2012-12-03,24.29999923706055,24.46999931335449,24.149999618530273,24.45000076293945,2077300.0,-0.00532136989321641,2.3684421868412957,-0.9375104308227389,85.11627741927485,60.0990606079102,-0.5565442251477641,-0.9091955333772042,-0.6360584307673172,-0.5819374328385756,20.070001451767713,0.3199996948242152,-0.0778145254145386,0.8119992256164572,-0.21659386913136913,1.8405923203642836,0.29770267824254404,1.3262957729903704,-1.0347577516491064,76.05629640773333,8.293902885692006,0.5142965473739131,12,-0.4449996948242223,-0.7849998474121129,-0.5049991607666051,-0.8249988555908239,0.6500015258788991,0,0.0209876643989364,1.3000057220241523,24.43000030517578,1.7272443538948372,24.229999542236328,1.1379346632201963,24.07999992370605,0.0209876643989364
10040,2012-12-04,24.3799991607666,24.440000534057614,24.229999542236328,24.309999465942386,1933400.0,0.00329217803365367,1.2105083520720015,-0.4666598850516235,84.31373282333561,65.60075294553222,-0.5151369632865048,-0.9770710680875254,-0.6869783956845978,-0.6579594844630208,21.252404996538036,0.2100009918212855,0.07136456244214173,0.8524991989135735,-0.25056556190192225,1.9555639597290693,0.30096681850582385,1.4040315793213232,-0.9460915794431308,85.48382134880586,12.846570622184956,0.5515323804077482,12,-0.5249996185302734,-0.8649997711181641,-0.5649991035461426,-0.904998779296875,0.5100002288818395,1,0.020508614323688112,2.3684421868412957,24.29999923706055,1.3000057220241523,24.43000030517578,1.7272443538948372,24.229999542236328,0.020508614323688112
10041,2012-12-05,24.6299991607666,24.85000038146973,24.09000015258789,24.3799991607666,2800000.0,0.010254307161843945,1.2028914197257727,3.5714441416895544,88.73873525563218,71.36260176154443,-0.6553379937459525,-1.2120288848519642,-0.9082623653964284,-0.9040842113976417,22.770745448598234,0.7600002288818395,0.20050052755104986,1.0534992218017578,-0.15454833117535927,2.261546774778875,0.4494754453131975,1.6575229982903181,-1.0510387369587875,74.41848086442722,-2.384938763152533,0.604023776488559,12,-0.5299987792968714,-0.9249992370605433,-0.8099989891052246,-1.154998779296875,0.29000091552734375,2,0.019082470025082232,1.2105083520720015,24.3799991607666,2.3684421868412957,24.29999923706055,1.3000057220241523,24.43000030517578,0.019082470025082232
10042,2012-12-06,24.690000534057614,24.78000068664551,24.54999923706055,24.65999984741211,1611700.0,0.0024361094330278554,1.190479650502646,0.12000274658201704,93.98143692111809,77.30544314036582,-0.5926804468150451,-1.2129292305404036,-0.9476074514949211,-0.9679653135301685,22.881454004662118,0.23000144958496094,0.33764437101924116,1.0365005493164041,-0.2508018639049858,2.323802962537794,0.39284934270570915,1.680151755927099,-0.9076737170238935,78.94739483861493,-2.4494517034030565,0.6436512066106952,12,-0.5200004577636683,-0.9850006103515554,-0.8175001144409144,-1.2049999237060547,0.25,3,0.004455192410838693,1.2028914197257727,24.6299991607666,1.2105083520720015,24.3799991607666,2.3684421868412957,24.29999923706055,0.004455192410838693
10043,2012-12-07,24.670000076293945,24.79999923706055,24.56999969482422,24.68000030517578,1471000.0,-0.0008100630753765659,-1.190461485363473,-0.3333333333333728,91.42850291987227,81.33880874887623,-0.4385117092397053,-1.1254023176584411,-0.9045005810718578,-0.9513616039553341,23.0124754969563,0.22999954223633168,0.4599530865576291,0.9370000839233406,-0.39672566169658907,2.27072582954327,0.27013721111337574,1.6038629567333054,-0.7168454889504652,76.31575645172994,-2.615228883404285,0.6668628728099654,12,-0.3649997711181605,-0.9650001525878871,-0.7474994659423828,-1.1799993515014648,0.10000038146972656,4,0.0036481618285189032,1.190479650502646,24.690000534057614,1.2028914197257727,24.6299991607666,1.2105083520720015,24.3799991607666,0.0036481618285189032
10044,2012-12-10,24.70000076293945,24.729999542236328,24.59000015258789,24.6299991607666,1506800.0,0.0012160797143383473,1.1538506683099314,-6.999999999999645,91.3792404164153,85.24205382076272,-0.3711555857452282,-1.0767169131195402,-0.9176621607894724,-0.9868544617944401,22.643810422258728,0.1399993896484375,0.5831173982052604,0.8820007324218722,-0.4715689810069357,2.23557044585068,0.20521587570746647,1.5587855891362778,-0.6033508485357686,80.26321403205766,2.450657745058578,0.6767848567144048,12,-0.35000038146971946,-0.9950008392333913,-0.7225008010864222,-1.1900005340576136,0.2099990844726598,0,0.004453388647986722,-1.190461485363473,24.670000076293945,1.190479650502646,24.690000534057614,1.2028914197257727,24.6299991607666,0.004453388647986722
10045,2012-12-11,24.57999992370605,24.809999465942386,24.540000915527344,24.729999542236328,2684500.0,-0.00485833342213704,-1.3478376249119188,-2.1428026484293574,83.43548734366834,86.41194482818574,-0.1703003008017312,-0.8598214928427055,-0.7754218401422541,-0.8745363962087573,22.027521813588173,0.2699985504150426,0.6988677616399457,0.6724999427795382,-0.6306439429316448,1.9756438284907212,0.020927999923944895,1.3240718856351315,-0.362813934571804,64.47363467759467,-14.507025533381082,0.6515719428555918,12,-0.15999984741210582,-0.8749999999999929,-0.6024999618530238,-1.0699996948242152,0.5100002288818395,1,0.015052922716918049,1.1538506683099314,24.70000076293945,-1.190461485363473,24.670000076293945,1.190479650502646,24.690000534057614,0.015052922716918049
10046,2012-12-12,24.459999084472656,24.68000030517578,24.440000534057614,24.65999984741211,3946500.0,-0.004882052058822861,-1.0000158947133888,1.3333418104598949,77.4565307749217,86.43475471278565,0.010361665475421944,-0.6569393696114183,-0.6395978588476723,-0.761716756004958,20.881109280327024,0.23999977111816762,0.7533558305702854,0.47849912643432546,-0.7698136043737875,1.7268118572424385,-0.14565723896973282,1.1026554918383837,-0.1415627925647307,5.405029228914284,-72.22746277118759,0.6241563654040572,12,0.010001182556152344,-0.754999160766598,-0.5574994087219238,-0.9499988555908203,0.9300003051757848,2,0.0175797351296203,-1.3478376249119188,24.57999992370605,1.1538506683099314,24.70000076293945,-1.190461485363473,24.670000076293945,0.0175797351296203
10047,2012-12-13,24.420000076293945,24.540000915527344,24.34000015258789,24.45000076293945,2189400.0,-0.001635282488792189,-1.1052652712944837,0.15000286101201757,75.56811223853973,85.71311734586422,0.08956531666067491,-0.5249279677790568,-0.5800457455673111,-0.7309608401929992,19.533564681343808,0.20000076293945312,0.7996375751937279,0.3630001068115227,-0.7915804306534149,1.5175806442764603,-0.21429016192094608,0.9402903755439915,0.4300003051757848,17.021285230200956,-60.305803371383774,0.5772902687324688,12,0.05000019073486328,-0.7150001525878871,-0.5199999809265137,-0.9099998474121094,0.7600002288818359,3,0.020475020411051537,-1.0000158947133888,24.459999084472656,-1.3478376249119188,24.57999992370605,1.1538506683099314,24.70000076293945,0.020475020411051537
10048,2012-12-14,24.03000068664551,24.459999084472656,23.989999771118164,24.38999938964844,3058600.0,-0.015970490926698666,-1.136357922206245,11.99968211583841,55.43479162261141,82.41517447956828,0.46584653929826914,-0.03928174753638203,-0.17913522440636953,-0.350171111363327,17.26333769383871,0.4699993133544922,0.7908998733239372,-0.08899927139281871,-1.0784786049737711,0.9004800621881337,-0.5837389381832949,0.4057403953976575,0.8097996902465816,4.878162245648399,-68.93401370483134,0.4947396667904768,12,0.38999938964843395,-0.3250007629394531,-0.31000041961670277,-0.5200004577636754,1.25,4,0.03786932257217246,-1.1052652712944837,24.420000076293945,-1.0000158947133888,24.459999084472656,-1.3478376249119188,24.57999992370605,0.03786932257217246
10049,2012-12-17,24.53000068664551,24.559999465942386,24.09000015258789,24.10000038146973,2790300.0,0.02080732358355153,-1.0888822955961341,-1.1944495954816867,63.0630429384815,80.0539867145845,0.0021269434843205204,-0.45967548405095116,-0.6644457299526607,-0.8522556878604455,15.84546475395719,0.529998779296875,0.77044654941799,0.3455006599426298,-0.5635756416312887,1.2545769615165483,-0.10903749084432945,0.800038810729589,0.27580766601562345,65.85379469477773,-6.207140909399712,0.4545381507869598,12,-0.11000061035156605,-0.8250007629394531,-0.8100004196167028,-1.0200004577636754,0.6999988555908168,0,0.009783928430496136,-1.136357922206245,24.03000068664551,-1.1052652712944837,24.420000076293945,-1.0000158947133888,24.459999084472656,0.009783928430496136
10050,2012-12-18,24.57999992370605,24.649999618530273,24.399999618530273,24.559999465942386,2744000.0,0.0020382892646131356,2.125002980235081,0.04651265946308739,61.68222549818283,77.04770785264569,-0.018459951512202366,-0.4276384468082668,-0.7056416069072959,-0.9027925506464953,14.965825545531262,0.25,0.7186760153210052,0.3294999122619586,-0.4835636914567836,1.1425635159807008,-0.07703188959741425,0.7360317141213315,0.19317608569336642,85.50720230871882,15.224425885933542,0.4065318018593719,12,-0.1800003051757777,-0.8749999999999929,-0.9449996948242152,-0.9499998092651332,0.6800003051757884,1,0.013425546164782087,-1.0888822955961341,24.53000068664551,-1.136357922206245,24.03000068664551,-1.1052652712944837,24.420000076293945,0.013425546164782087
10051,2012-12-19,24.559999465942386,24.71999931335449,24.399999618530273,24.649999618530273,2338200.0,-0.0008136882760677588,1.7826115801171498,-4.499904634752518,58.208936811849696,73.07298561828252,-0.010541741941889171,-0.340841264405757,-0.67592153012043,-0.891275377596461,16.171460377646536,0.3199996948242152,0.6703457092197382,0.2559994697570822,-0.4838836422048054,0.9958825817189698,-0.1139420862238616,0.625941025738026,0.18184949392578176,78.08219893920082,10.306915596760177,0.36994155598094397,12,-0.15999984741211293,-0.8549995422363281,-0.9899997711181676,-0.9899997711181676,0.9899997711181641,2,0.0215798329873933,2.125002980235081,24.57999992370605,-1.0888822955961341,24.53000068664551,-1.136357922206245,24.03000068664551,0.0215798329873933
10052,2012-12-20,24.6200008392334,24.71999931335449,24.46999931335449,24.63999938964844,1677500.0,0.0024430527115530953,1.7778025028876492,0.22220573899042675,55.08021554005893,69.03428702052548,-0.09109656349464146,-0.3303580091919187,-0.7256280522890677,-0.9638083615337578,17.02499067747909,0.25,0.6238423365173809,0.26050081253051616,-0.38969659499409914,0.9106982200551315,-0.0645978912317915,0.5855995162928238,-0.6300010681152344,86.30157029759926,21.416163935445013,0.32509870376230715,12,-0.220001220703125,-0.9050006866455078,-1.1350011825561523,-1.1350011825561523,1.039999008178711,3,0.03127532592070459,1.7826115801171498,24.559999465942386,2.125002980235081,24.57999992370605,-1.0888822955961341,24.53000068664551,0.03127532592070459
10053,2012-12-21,24.540000915527344,24.6299991607666,24.40999984741211,24.45000076293945,2966500.0,-0.0032493875296125685,-1.588197015595198,-4.500333810204433,56.5934399909454,65.16919808436216,-0.03517533478340695,-0.179212444379651,-0.6370177858038986,-0.8970921426557794,17.872497861725815,0.2199993133544922,0.5345482363285328,0.1295008659362793,-0.3903969326228065,0.6493986644953651,-0.1304480333432636,0.3894497652158222,-0.5354011535644538,71.42878768153936,7.627752122256609,0.2599488992795425,12,-0.1400012969970703,-0.8250007629394531,-1.0700011253356934,-1.0550012588500977,1.1599998474121058,4,0.026079843755975052,1.7778025028876492,24.6200008392334,1.7826115801171498,24.559999465942386,2.125002980235081,24.57999992370605,0.026079843755975052
10054,2012-12-24,24.51000022888184,24.60000038146973,24.229999542236328,24.5,764800.0,-0.0012225218225856427,2.894734728705408,0.11111346585855245,53.672337692566494,61.86218145646196,-0.03906907150563654,-0.10082514443888613,-0.5943868761867712,-0.8782894059452993,18.64941938642971,0.370000839233402,0.42405902164769316,0.06550016403198455,-0.3778590329299085,0.5088593609938776,-0.15617943444896198,0.2871797625129311,-0.4910924758911186,57.143023966431784,-3.753548630578692,0.2216795984809465,12,-0.15500068664551137,-0.6850004196166992,-1.1400003433227575,-1.0250005722045934,1.3199996948242116,0,0.03141576705724902,-1.588197015595198,24.540000915527344,1.7778025028876492,24.6200008392334,1.7826115801171498,24.559999465942386,0.03141576705724902
10055,2012-12-26,24.36000061035156,24.65999984741211,24.34000015258789,24.53000068664551,1355700.0,-0.006119935419401812,-2.047601747486399,-16.99961853899906,41.91622990007546,57.91325913703459,0.08542519455962605,0.08586804709467089,-0.43775298628668224,-0.7326497623942139,18.99711438744861,0.31999969482421875,0.3339885020515858,-0.10499944686889862,-0.485553239386455,0.2755543456486578,-0.29527634312767503,0.0852774493898778,-0.3270710261535612,26.53084262030846,-31.306342782539705,0.1902768962587775,12,-0.005001068115230822,-0.4200000762939382,-1.0250010490417445,-0.8750009536743129,1.3999996185302805,2,0.035714240972353206,2.894734728705408,24.51000022888184,-1.588197015595198,24.540000915527344,1.7778025028876492,24.6200008392334,0.035714240972353206
10056,2012-12-27,24.239999771118164,24.43000030517578,24.0,24.309999465942386,1909600.0,-0.004926142702246117,1.774183227711807,0.41176272593656754,36.994222839628534,53.62727142604447,0.19102570293332377,0.2302766786205268,-0.30592790280032744,-0.6139188484543467,19.165687432681757,0.43000030517578125,0.23381057449626397,-0.2330002784729004,-0.5851427963108762,0.1191422393650754,-0.4090715373918883,-0.0569290195539125,0.4799995422363246,33.3333333333335,-20.93163101640961,0.17607125891898828,12,0.11499977111816406,-0.19499969482421875,-0.9050002098083496,-0.755000114440918,1.6300010681152344,3,0.042079227202757696,-2.047601747486399,24.36000061035156,2.894734728705408,24.51000022888184,-1.588197015595198,24.540000915527344,0.042079227202757696
10057,2012-12-28,24.04999923706055,24.34000015258789,24.04999923706055,24.10000038146973,1538700.0,-0.007838305934474432,-10.59977112340249,0.7143051771116804,33.68421792322215,51.21054101500122,0.3609834243394694,0.4280467963023291,-0.1105804462711042,-0.4304574383816089,19.045550049217123,0.2900009155273402,0.15409822383173477,-0.4140007972717257,-0.7998780920478197,-0.02812350249563167,-0.6069394446597727,-0.22106214988367867,0.6556000900268479,7.575643730312939,-42.08657819673329,0.19293864738804678,12,0.31000041961669567,-0.004999160766605115,-0.6649994850158727,-0.5649995803833043,1.6200008392333949,4,0.06237006434863135,1.774183227711807,24.239999771118164,-2.047601747486399,24.36000061035156,2.894734728705408,24.51000022888184,0.06237006434863135
10058,2012-12-31,24.3799991607666,24.38999938964844,23.93000030517578,24.03000068664551,2948200.0,0.013721410984393279,1.4864887156804845,-6.999809269502123,42.727245141685465,48.95100792646833,0.09594108804130386,0.099194604129476,-0.43225573737077383,-0.7648245888095317,18.694755973530953,0.4599990844726598,0.09608512710275363,-0.08150081634521555,-0.4689503093980072,0.3059486767075761,-0.2752255628716114,0.11222393018118026,0.3114881797790474,61.64371750320069,15.197472481578586,0.19372474652639646,12,-0.054999351501464844,-0.27999877929687145,-0.9949994087219238,-0.8949995040893555,1.2700004577636719,0,0.05250208083293706,-10.59977112340249,24.04999923706055,1.774183227711807,24.239999771118164,-2.047601747486399,24.36000061035156,0.05250208083293706
10059,2013-01-02,24.809999465942386,24.899999618530273,24.649999618530273,24.739999771118164,3265000.0,0.017637420835836748,1.0,0.20000000000001217,54.58166028857952,48.162056236512406,-0.32426439702309295,-0.3063452006179155,-0.8594016444374653,-1.1921055391101625,18.457766159532383,0.5200004577636719,0.05274863652618578,0.32299947738647816,-0.08621560283232199,0.7322145576052783,0.11839193727707809,0.5276070174958782,-0.8799991607666051,90.72162718583327,44.63255670825595,0.20460754010940002,1,-0.394999504089359,-0.6149997711181676,-1.4249997138977086,-1.3249998092651403,0.850000381469723,2,0.03587268505260566,1.4864887156804845,24.3799991607666,-10.59977112340249,24.04999923706055,1.774183227711807,24.239999771118164,0.03587268505260566
10060,2013-01-03,24.8799991607666,25.01000022888184,24.739999771118164,24.81999969482422,2510000.0,0.002821430726764218,-1.4545572769912671,0.8571389645776132,58.53658347476922,48.19846142128124,-0.3880406007736177,-0.35517555832434766,-0.9305103629443678,-1.2591109019627282,18.30930303093327,0.2700004577636754,0.08588010943868696,0.3679991722106948,-0.07351016157239343,0.809508505993783,0.14724450531915068,0.5887538391022389,-0.9499988555908203,87.96286321307,35.21035854284318,0.22075466689154494,1,-0.40999889373779297,-0.4949989318847621,-1.4949994087219238,-1.3949995040893555,0.7900009155273438,3,0.03818331169550482,1.0,24.809999465942386,1.4864887156804845,24.3799991607666,-10.59977112340249,24.04999923706055,0.03818331169550482
10061,2013-01-04,25.10000038146973,25.10000038146973,24.8700008392334,24.920000076293945,1864700.0,0.008842493091802517,1.5555461365658692,3.0000317894268957,62.878778026792624,49.06496836425165,-0.584895257138708,-0.5672429116035183,-1.1484422664108571,-1.4720936787778065,17.356121237596252,0.22999954223633168,0.0662510119783235,0.5645003318786657,0.05218968677009883,1.0768109769872325,0.30834500932438047,0.8206556544329509,-1.1268000793457063,100.0,40.962697662181036,0.25615532255428347,1,-0.5850000381469762,-0.625,-1.6950006484985387,-1.615000724792484,0.7399997711181605,4,0.026294814238304154,-1.4545572769912671,24.8799991607666,1.0,24.809999465942386,1.4864887156804845,24.3799991607666,0.026294814238304154
10062,2013-01-07,24.79999923706055,25.06999969482422,24.75,25.0,1377800.0,-0.011952236647400971,-1.1333367241839707,-1.1111134658584756,65.09798143068834,50.00991741311197,-0.28684058004569124,-0.2725523057957915,-0.8465914365164586,-1.1694617463724803,16.2102031141063,0.3500003814697301,0.040485726563272095,0.25899925231933807,-0.2625732427020395,0.7805717473407157,-0.0017869951913489501,0.5197854998300251,-0.7591909301757838,74.35887821824313,8.120888522782153,0.260786247510688,1,-0.2849988937377965,-0.2849988937377965,-1.3724994659423864,-1.3149995803833043,1.0600013732910085,0,0.04314522722137282,1.5555461365658692,25.10000038146973,-1.4545572769912671,24.8799991607666,1.0,24.809999465942386,0.04314522722137282
10063,2013-01-08,24.76000022888184,24.8700008392334,24.65999984741211,24.809999465942386,2054800.0,-0.001612863282630106,1.4705710759565713,0.24999523164661222,55.50237094848896,50.213254441547804,-0.2373083564731786,-0.23764940719814476,-0.7977546297300719,-1.1249621182657883,14.858033827044673,0.21000099182128906,0.025299372971669953,0.21450023651123473,-0.3132746263478552,0.7422750993703247,-0.04938719491831023,0.4783876679407797,-0.6556403975219744,24.44453863434129,-40.11359725563764,0.2638874314295449,1,-0.24499988555908558,-0.24499988555908558,-1.2450003623962438,-1.2750005722045934,0.9899997711181605,1,0.036752820638128236,-1.1333367241839707,24.79999923706055,1.5555461365658692,25.10000038146973,-1.4545572769912671,24.8799991607666,0.036752820638128236
10064,2013-01-09,24.809999465942386,24.82999992370605,24.60000038146973,24.78000068664551,1784000.0,0.0020193552745699783,5.571444141690504,-0.5999847409781033,55.502370948489116,51.722825669149316,-0.2685146743823452,-0.29406199585412907,-0.835251438599645,-1.1694856005243501,13.36424995831843,0.22999954223632102,0.015221861805880366,0.2589995384216337,-0.2777704212334271,0.7957694980766945,-0.0093854414058967,0.5273845182491641,-0.6459012015759278,41.99981689453125,-19.086007392990496,0.26838497982753046,1,-0.29499912261963246,-0.29499912261963246,-1.1874990463256871,-1.3049993515014684,0.9600009918212855,2,0.03385732247761575,1.4705710759565713,24.76000022888184,-1.1333367241839707,24.79999923706055,1.5555461365658692,25.10000038146973,0.03385732247761575
10065,2013-01-10,24.95000076293945,24.95000076293945,24.790000915527344,24.88999938964844,2052700.0,0.005642938331750003,4.333206179668642,2.000127161749509,58.82353956531523,54.14830530533673,-0.3531619196668423,-0.4268050055376129,-0.9715042186203,-1.29962868930782,11.739873603759198,0.15999984741210582,0.011722084430726198,0.3805007934570277,-0.18520232495829703,0.9462039118723524,0.09764923424936711,0.6633523526646883,-0.7297483715467941,70.00007629394389,10.607129267069936,0.2828515592076621,1,-0.43500041961669567,-0.43500041961669567,-1.2650012969970668,-1.435001373291012,1.139999389648441,3,0.028456876262997532,5.571444141690504,24.809999465942386,1.4705710759565713,24.76000022888184,-1.1333367241839707,24.79999923706055,0.028456876262997532
10066,2013-01-11,24.88999938964844,25.01000022888184,24.84000015258789,24.93000030517578,1955200.0,-0.0024048645874245045,-1.4285831062670806,-0.6666666666666864,56.10855120356902,56.63989789204194,-0.21373869137524437,-0.3509296956831598,-0.9086966498427067,-1.2289002348471705,10.498574791979868,0.17000007629394887,0.016993404703612214,0.29899940490723154,-0.28166799835691236,0.8796668081713754,0.008665703275159586,0.5893331065393035,-0.6169621188511627,61.70200677718529,5.47682893708015,0.2903337016320716,1,-0.37499904632568715,-0.37499904632568715,-1.2049999237060582,-1.3750000000000036,1.1599998474121094,4,0.03133791505715755,4.333206179668642,24.95000076293945,5.571444141690504,24.809999465942386,1.4705710759565713,24.76000022888184,0.03133791505715755
10067,2013-01-14,24.920000076293945,24.95000076293945,24.81999969482422,24.93000030517578,2211500.0,0.001205330951433492,4.199923707801474,0.2500000000000222,58.796254188871266,58.425343341729246,-0.11996745214304028,-0.36000885062011534,-0.9387084771374106,-1.2470921086379718,9.56334883775989,0.13000106811523082,0.06182861484711921,0.30400009155273366,-0.2885998177349727,0.89660000084044,0.007700136908880495,0.6003000461965868,-0.5973450188563199,78.04873510173994,22.765759492941484,0.2962999546438535,1,-0.0699996948242152,-0.4049997329711914,-1.0174999237060511,-1.215000152587887,1.2000007629394531,0,0.03691814099026147,-1.4285831062670806,24.88999938964844,4.333206179668642,24.95000076293945,5.571444141690504,24.809999465942386,0.03691814099026147
10068,2013-01-15,24.940000534057614,24.940000534057614,24.79999923706055,24.920000076293945,1977600.0,0.0008025865851699621,12.999809269506457,-1.9999999999996447,59.999982257266026,59.027379116027745,-0.05830984360633451,-0.3250018773751542,-0.9546193820816242,-1.2555265918857756,9.790305408431118,0.1400012969970632,0.13266250822726988,0.27850055694579723,-0.26211425714944525,0.8191153710410397,0.008193149898175989,0.5488079639934185,-0.5707047571780635,82.92689734738707,26.727544131403448,0.27030740704762063,1,-0.09000015258788352,-0.42500019073485973,-1.0025005340576136,-1.2350006103515554,1.4599990844726598,1,0.03688853474712683,4.199923707801474,24.920000076293945,-1.4285831062670806,24.88999938964844,4.333206179668642,24.95000076293945,0.03688853474712683
10069,2013-01-16,24.770000457763672,24.95000076293945,24.75,24.86000061035156,1833700.0,-0.006816362175365298,-2.076909533730395,-4.499904634751719,59.446975849691,59.12853382435239,0.11780851542559745,-0.14345471821916078,-0.7753284689927398,-1.0702012058757333,9.684320733208741,0.20000076293944957,0.23187148379018652,0.09650049209594869,-0.44247633353477056,0.6354773177266679,-0.17298792071941094,0.3659889049113083,-0.3568624046087123,7.692476983457327,-50.1009472020004,0.2694884128153597,1,0.07999992370605824,-0.25500011444091797,-0.7650003433227504,-1.0650005340576136,1.3599987030029297,2,0.039563969484270434,12.999809269506457,24.940000534057614,4.199923707801474,24.920000076293945,-1.4285831062670806,24.88999938964844,0.039563969484270434
10070,2013-01-17,24.90999984741211,24.979999542236328,24.79999923706055,24.85000038146973,1962000.0,0.0056519736399340825,-1.2499791386031764,-0.6666596024244348,65.29677501953088,59.39720015687887,-0.01954288743768018,-0.27137738768708175,-0.8916458902264814,-1.1924685647945097,9.36410224204196,0.20999908447265625,0.2986633605376028,0.21999988555908345,-0.3270690559116609,0.7670688270298278,-0.05353458517628695,0.49353435629445386,-0.45565005455826224,61.5383486776942,0.62400001198003,0.2735344707353714,1,-0.07499980926513672,-0.39499950408935547,-0.8824996948242152,-1.2049999237060511,1.2700004577636719,3,0.03452431214851681,-2.076909533730395,24.770000457763672,12.999809269506457,24.940000534057614,4.199923707801474,24.920000076293945,0.03452431214851681
10071,2013-01-18,25.09000015258789,25.09000015258789,24.8799991607666,24.940000534057614,2274000.0,0.007226025944535808,1.8000203451038237,2.5000158947136257,73.85318692856225,60.37000076775375,-0.2247452686693059,-0.4317727153763471,-1.0473185948768204,-1.348240969308847,8.970307776043924,0.21000099182128906,0.30725072673541476,0.3735001564025886,-0.19786128587695728,0.9448615986821345,0.08781943526281566,0.6591808775423615,-0.5969113244170892,100.0,31.00278703705831,0.2856807211397733,1,-0.24499988555908203,-0.5749998092651367,-1.0275001525878906,-1.3850002288818324,1.289999008178711,4,0.039856516298062195,-1.2499791386031764,24.90999984741211,-2.076909533730395,24.770000457763672,12.999809269506457,24.940000534057614,0.039856516298062195
10072,2013-01-22,25.38999938964844,25.43000030517578,25.04999923706055,25.09000015258789,1627100.0,0.011956924481310027,-1.0000000000000187,1.9999999999999762,73.48833990850092,62.368441763310635,-0.4830495231353886,-0.707396414695399,-1.3028836710943992,-1.624576599706149,8.90925170627734,0.3800010681152308,0.30741423616549923,0.6349994659423857,-0.008232582144497513,1.2782315140292688,0.31338344189894585,0.9566154899858255,-0.8604958682797026,94.11751506243812,23.190864880481513,0.32161602404344086,1,-0.37499904632568715,-0.7099990844726598,-1.3024992942810094,-1.6849994659423828,1.220001220703118,1,0.02599448063323684,1.8000203451038237,25.09000015258789,-1.2499791386031764,24.90999984741211,-2.076909533730395,24.770000457763672,0.02599448063323684
10073,2013-01-23,25.18000030517578,25.32999992370605,25.059999465942386,25.32999992370605,2156600.0,-0.008270936964192122,2.6000152588279435,-0.49999999999998224,59.58550298109355,62.82212310026669,-0.23155901546391533,-0.4711477725526194,-1.047717852708896,-1.3928528257892374,9.075526892747101,0.3299999237060547,0.26953390380128894,0.3930004119873054,-0.2686118550190102,1.054612678993621,0.06219427848414938,0.7238065454904614,-0.5784570411024781,63.2353106171953,-4.973121625101236,0.33080613350315774,1,-0.09000015258789062,-0.5,-1.0925002098083496,-1.475000381469723,1.2700004577636683,2,0.03733123600734811,-1.0000000000000187,25.38999938964844,1.8000203451038237,25.09000015258789,-1.2499791386031764,24.90999984741211,0.03733123600734811
10074,2013-01-24,25.28000068664551,25.46999931335449,25.18000030517578,25.21999931335449,1288700.0,0.003971420979259177,-3.1428610354222926,-0.40001017255196863,60.2041054645459,62.97551931129231,-0.2881841625932253,-0.5380921482862355,-1.0978792156578514,-1.471124812391043,10.041990510510837,0.2899990081787074,0.2503644402117686,0.45450077056885263,-0.22851070261496176,1.137512243752667,0.11299503397694366,0.7960065071607616,-0.6121808592840097,71.64199924275498,5.687309590447612,0.341505736591908,1,-0.17000102996826527,-0.5800008773803746,-1.2175006866455114,-1.5750007629394531,1.5999984741210902,3,0.04430375401359932,2.6000152588279435,25.18000030517578,-1.0000000000000187,25.38999938964844,1.8000203451038237,25.09000015258789,0.04430375401359932
10075,2013-01-25,25.229999542236328,25.35000038146973,25.1200008392334,25.28000068664551,3408200.0,-0.0019778933168936863,1.4210410078802862,-0.8333333333332938,53.63125574734375,62.70026426060062,-0.21712091645748544,-0.4422451166296213,-0.9908225638812596,-1.4007428070528078,10.770449295456515,0.22999954223633168,0.2682445676752927,0.3609996795654311,-0.30785364102960955,1.0298530001604718,0.02657301926791078,0.6954263398629514,-0.48196176627552845,59.32208321210394,-2.2300147072143446,0.334426660297521,1,-0.11999988555908203,-0.5299997329711914,-1.1674995422363281,-1.5249996185302699,1.7700004577636719,4,0.0356718047903104,-3.1428610354222926,25.28000068664551,2.6000152588279435,25.18000030517578,-1.0000000000000187,25.38999938964844,0.0356718047903104
10076,2013-01-28,25.26000022888184,25.309999465942386,25.09000015258789,25.270000457763672,1653600.0,0.0011890878791054327,3.8889689519971498,0.19999999999991475,65.13158802839442,63.40419024276985,-0.21134244257680024,-0.41309125015410686,-0.9683679323319048,-1.4082249040643582,11.453941961301926,0.21999931335449574,0.2858054629376703,0.34000034332275675,-0.28072974561738917,0.9607304322629027,0.029635298852682013,0.6503653877928315,-0.4397662991816702,50.00022706527303,-9.521622762787835,0.31036504447007374,1,-0.1500005722045934,-0.5600004196167028,-1.2075004577636754,-1.5550003051757812,1.6299991607666016,0,0.036421222009413556,1.4210410078802862,25.229999542236328,-3.1428610354222926,25.28000068664551,2.6000152588279435,25.18000030517578,0.036421222009413556
10077,2013-01-29,25.54999923706055,25.559999465942386,25.28000068664551,25.31999969482422,1643600.0,0.011480562373357817,1.2399902343749363,-22.999427808515108,72.3163263436823,64.77267291903833,-0.44988871353972115,-0.6165636808156414,-1.1992036488362565,-1.6758660952881144,12.410094870185597,0.2999992370605469,0.2923299035237896,0.5549993515014684,0.020367001631818482,1.0896317013711183,0.28768317656664166,0.8223155264362951,-0.6647887689949492,97.99995422363281,32.63485934588411,0.26731617493482557,1,-0.394999504089359,-0.8049993515014684,-1.4974994659423864,-1.8449993133544922,1.3000011444091797,1,0.0324853208802498,3.8889689519971498,25.26000022888184,1.4210410078802862,25.229999542236328,-3.1428610354222926,25.28000068664551,0.0324853208802498
10078,2013-01-30,25.65999984741211,25.71999931335449,25.459999084472656,25.51000022888184,2386500.0,0.004305307774412848,-1.0799859620211354,0.6521735524853376,73.22400669550964,66.30345412412929,-0.49954989937754846,-0.6595695150318193,-1.2436744158017845,-1.7655163511710867,13.186233562142979,0.2600002288818324,0.3162967139427302,0.6009999275207534,0.06990774994648419,1.1320921050950226,0.33545383873362056,0.8665460163078862,-0.6938146996012939,90.4762625605135,21.240391467895634,0.26554608878713415,1,-0.40000057220458984,-0.8350000381469727,-1.6024999618530273,-1.9549999237060511,1.4200000762939418,2,0.037022633226370116,1.2399902343749363,25.54999923706055,3.8889689519971498,25.26000022888184,1.4210410078802862,25.229999542236328,0.037022633226370116
10079,2013-01-31,25.70000076293945,25.739999771118164,25.540000915527344,25.6200008392334,1936000.0,0.0015588821420580157,1.5000178816236514,0.5333341810459816,71.67625851690158,67.01228562383714,-0.44003103244571307,-0.6634926586560965,-1.2301918448164102,-1.7831309870763405,14.292937828336466,0.1999988555908203,0.3358153929952721,0.5965007781982372,0.007289794732947996,1.1857117616635264,0.30189528646559083,0.8911062699308836,-0.6282816319525182,93.84630282258365,23.686473793216976,0.29460549173264483,1,-0.39000129699706676,-0.8650007247924769,-1.6425008773803675,-1.9950008392333913,1.4799995422363317,3,0.029182878511098576,-1.0799859620211354,25.65999984741211,1.2399902343749363,25.54999923706055,3.8889689519971498,25.26000022888184,0.029182878511098576
10080,2013-02-01,25.82999992370605,25.93000030517578,25.71999931335449,25.790000915527344,2616700.0,0.005058332953595368,-1.33331567291487,0.49998807905965403,76.11110934504849,67.2631658923356,-0.4758442647937926,-0.757508822465276,-1.305383750190721,-1.8937524466913374,15.31612384682252,0.22999954223633168,0.3577640153780237,0.6789999008178675,0.016980662754086495,1.3410191388816486,0.3479902817859788,1.0100095198497563,-0.6513558902981238,88.09519484470964,16.168811436786484,0.33100961903188986,2,-0.3400001525878871,-0.8999996185302699,-1.7400002479553187,-2.124999999999993,1.1399993896484375,4,0.040650377087182665,1.5000178816236514,25.70000076293945,-1.0799859620211354,25.65999984741211,1.2399902343749363,25.54999923706055,0.040650377087182665
10081,2013-02-04,25.76000022888184,25.81999969482422,25.65999984741211,25.68000030517578,2002700.0,-0.002710015293494794,-1.6666454740522927,2.000047684898459,72.82608921000542,67.18958248139168,-0.3361613447115488,-0.6698731104171323,-1.1876749027604454,-1.8036273488807701,16.05513320058171,0.17000007629394176,0.3972035474040361,0.5760002136230504,-0.13899412385729093,1.2909945511033918,0.21850304488287975,0.9334973823632211,-0.446112066555699,73.84612675953055,2.58288588272859,0.3574971687401701,2,-0.26500034332275746,-0.8299999237060582,-1.6125001907348668,-2.0550003051757812,1.3500003814697195,0,0.04813663664986634,-1.33331567291487,25.82999992370605,1.5000178816236514,25.70000076293945,-1.0799859620211354,25.65999984741211,0.04813663664986634
10082,2013-02-05,25.8700008392334,25.96999931335449,25.81999969482422,25.85000038146973,1933300.0,0.004270209991233953,-2.749904634751008,0.25000596047010637,74.09326834513334,68.80155641072943,-0.414502760743364,-0.7331929192708024,-1.2483492576065025,-1.8932972611093817,17.353388812994915,0.20999908447264914,0.41844006293776914,0.6325007438659682,-0.12062266796701948,1.385624155698956,0.25593903794947437,1.009062449782462,-0.44521249119432227,80.39246485431285,10.166533070540467,0.37656170591649396,2,-0.34000110626220703,-0.9200010299682617,-1.6700010299682617,-2.16500091552734,1.4799995422363317,1,0.039427851462152,-1.6666454740522927,25.76000022888184,-1.33331567291487,25.82999992370605,1.5000178816236514,25.70000076293945,0.039427851462152
10083,2013-02-06,25.670000076293945,25.68000030517578,25.43000030517578,25.57999992370605,1619000.0,-0.007730991745316884,3.5454293244555415,4.499904634752074,72.95916232404474,70.21878495067374,-0.15386672930566547,-0.486462916769554,-1.000651651555934,-1.6723257029555185,18.405008187272998,0.4400005340576172,0.40224450689149904,0.3869999885559068,-0.3545234466822862,1.1285234237940998,0.016238270936810295,0.7577617061750033,0.2999992370605433,44.44448369037346,-32.29974805660041,0.3707617176190962,2,-0.1400003433227539,-0.7200002670288086,-1.4675002098083496,-1.965000152587887,1.7700004577636683,2,0.045968067848410676,-2.749904634751008,25.8700008392334,-1.6666454740522927,25.76000022888184,-1.33331567291487,25.82999992370605,0.045968067848410676
10084,2013-02-07,25.649999618530273,25.790000915527344,25.53000068664551,25.649999618530273,1552000.0,-0.0007791374251744365,-1.1666878596179255,0.0,70.10866692028847,72.04960841433426,-0.08477778407020509,-0.421938085956171,-0.9421970904908719,-1.6301401260160375,19.8068733097449,0.2600002288818324,0.3658821113647086,0.3249995231628411,-0.39866073855507267,1.0486597848807548,-0.03683060769611757,0.6868296540217997,0.3199996948242152,40.74068841283604,-36.360260637470184,0.3618301308589576,2,-0.11999988555908203,-0.36499977111816406,-1.4374995231628418,-1.9449996948242152,1.5500011444091761,3,0.055750500056253705,3.5454293244555415,25.670000076293945,-2.749904634751008,25.8700008392334,-1.6666454740522927,25.76000022888184,0.055750500056253705
10085,2013-02-08,25.65999984741211,25.76000022888184,25.540000915527344,25.690000534057614,927300.0,0.0003898724768249817,1.5882260543705649,-100.0,67.0658388555008,72.26452517290163,-0.030584234415226064,-0.39634024836433923,-0.9167027498169205,-1.6219829946316224,20.92493073107986,0.21999931335449574,0.3866164745864822,0.29949979782104563,-0.41632070715751723,1.0153203027996085,-0.058410454668234024,0.6574100503103253,0.2991994857788036,42.592586051604755,-30.305936743677847,0.3579102524892812,2,-0.034999847412109375,-0.375,-1.3550000190734863,-1.9300003051757812,1.4300003051757812,4,0.05923618342955561,-1.1666878596179255,25.649999618530273,3.5454293244555415,25.670000076293945,-2.749904634751008,25.8700008392334,0.05923618342955561
10086,2013-02-11,25.670000076293945,25.709999084472656,25.6200008392334,25.649999618530273,1859400.0,0.00038972053551455943,-1.2500119212245482,-0.6666666666667456,60.144930540870284,70.91214786147809,0.026474198954765882,-0.36354789120957776,-0.8945512871639743,-1.6089529180035456,21.926839120434362,0.08999824523925781,0.4013939669076514,0.2704999923706062,-0.42200036975983934,0.9630003545010517,-0.07575018869461658,0.6167501734358289,0.27861527633666583,44.44448369037346,-24.705448027168813,0.346250181065222,2,0.029999732971191406,-0.38500022888183594,-1.242499828338623,-1.8850002288818324,1.6000003814697266,0,0.050642743794188094,1.5882260543705649,25.65999984741211,-1.1666878596179255,25.649999618530273,3.5454293244555415,25.670000076293945,0.050642743794188094
10087,2013-02-12,25.84000015258789,25.86000061035156,25.51000022888184,25.57999992370605,1627000.0,0.006622519508713953,1.3333269755288182,12.999713904253468,74.62678706650661,71.06801234714442,-0.10958747653512901,-0.48600778776077647,-1.034597033820713,-1.7507085512464755,23.19476083942823,0.35000038146971946,0.4445872500331518,0.3945000648498542,-0.2860097465221294,1.0750098762218379,0.05424515916386241,0.734754970535846,0.09824289909362349,95.3487340536904,24.399302754490066,0.3402549056859917,2,-0.1400003433227539,-0.5550003051757812,-1.3449997901916504,-2.0100002288818324,1.289999008178711,1,0.04914862423623001,-1.2500119212245482,25.670000076293945,1.5882260543705649,25.65999984741211,-1.1666878596179255,25.649999618530273,0.04914862423623001
10088,2013-02-13,25.86000061035156,25.979999542236328,25.71999931335449,25.84000015258789,1457300.0,0.0007740115187910845,1.0000146720073047,0.07692476983455962,73.01579612627816,71.21684985929737,-0.10977873823414086,-0.4569797849853181,-1.030240770307973,-1.7444565873259918,24.71093898269412,0.2600002288818395,0.4702534866540695,0.3685005187988253,-0.2922256357154289,1.0292266733130795,0.03813744154169996,0.6988635960559506,-0.4300003051757777,74.46827506442288,3.457470266196154,0.3303630772571265,2,-0.15500068664550426,-0.5700006484985316,-1.345000267028805,-2.0300006866455007,1.4699993133544922,2,0.05761793255804237,1.3333269755288182,25.84000015258789,-1.2500119212245482,25.670000076293945,1.5882260543705649,25.65999984741211,0.05761793255804237
10089,2013-02-14,25.75,25.920000076293945,25.68000030517578,25.82999992370605,2744200.0,-0.004253697128975609,-1.181822910796494,-3.9999046347516294,69.6969346677035,70.5041637840368,0.00900734160319061,-0.28437573188098497,-0.8924685083767798,-1.6079379831359724,26.436270253045702,0.23999977111816406,0.45361644797969447,0.20949993133545064,-0.3657612943518842,0.7847611570227855,-0.07813068150821678,0.49713054417911806,-0.30899971008300753,51.06385569060288,-20.54042872987023,0.2876306128436678,2,-0.04500007629394531,-0.46000003814697266,-1.234999656677246,-1.9200000762939418,1.4599990844726562,3,0.06563108870126655,1.0000146720073047,25.86000061035156,1.3333269755288182,25.84000015258789,-1.2500119212245482,25.670000076293945,0.06563108870126655
10090,2013-02-15,25.770000457763672,25.90999984741211,25.71999931335449,25.739999771118164,2345100.0,0.0007767168063561591,-4.42846243971509,-0.3750089407052595,69.46560884308698,70.13077707660142,-0.02279635810151248,-0.24943213587393132,-0.886471347427868,-1.600555934493542,28.14968721866473,0.19000053405762074,0.42557669958428335,0.18650035858154368,-0.3140374293728492,0.6870381465359365,-0.06376853539565275,0.4367692525587401,-0.3182201828002924,55.31927845301592,-18.232169303280365,0.2502688939771968,2,-0.06500053405761719,-0.4050006866455078,-1.255000114440918,-1.9400005340576136,1.5799999237060582,4,0.05549089172580768,-1.181822910796494,25.75,1.0000146720073047,25.86000061035156,1.3333269755288182,25.84000015258789,0.05549089172580768
10091,2013-02-19,26.09000015258789,26.09000015258789,25.84000015258789,25.84000015258789,2086600.0,0.012417527712065501,1.0,8.333142602835526,70.14922823778613,69.6925503980073,-0.3252682481896265,-0.5171896685792845,-1.1842784648223201,-1.8929503884758425,29.736221346760644,0.31999969482421875,0.40845552560477216,0.4565000534057617,-0.036195213440532115,0.9491953202520556,0.21015241998261658,0.7028476868289069,-0.6276554922790538,100.0,28.32081053041381,0.24634763342314628,2,-0.3299999237060547,-0.6700000762939453,-1.5749998092651367,-2.2600002288818324,1.360000610351559,1,0.038328861408642334,-4.42846243971509,25.770000457763672,-1.181822910796494,25.75,1.0000146720073047,25.86000061035156,0.038328861408642334
10092,2013-02-20,26.04999923706055,26.26000022888184,26.0,26.07999992370605,1628100.0,-0.0015331895474662849,-3.0000293440146093,-0.12000274658200283,65.35425502517135,68.84756069813248,-0.28725766043737977,-0.44818676144284453,-1.1240265426649927,-1.8299270693695782,30.530762935642297,0.2600002288818395,0.36847012904098975,0.38349914550781605,-0.12855655042491776,0.8955548414405499,0.12747129754145092,0.6395269934741812,-0.5625483570605532,63.79292768188074,-5.28100559177156,0.25602784796636624,2,-0.16499900817871094,-0.5449991226196325,-1.5349988937377965,-2.219999313354492,1.8900012969970632,2,0.0468330616673287,1.0,26.09000015258789,-4.42846243971509,25.770000457763672,-1.181822910796494,25.75,0.0468330616673287
10093,2013-02-21,26.1200008392334,26.149999618530273,25.84000015258789,25.959999084472656,2150200.0,0.0026872016976207114,1.8181857589970782,-5.333269756501994,66.15378746642023,68.40812964770267,-0.3204081443231743,-0.46815779447547357,-1.1719014084077344,-1.8751477885358412,31.091820982253815,0.3099994659423828,0.34087603346052475,0.4065007209777818,-0.08985563563292587,0.9028570775884894,0.15832254267242618,0.6546788992831374,-0.5861969983004904,75.86217102342376,9.511917565975395,0.2481781783053539,2,-0.23500061035155895,-0.6150007247924805,-1.4375004768371582,-2.29000091552734,1.679998397827152,3,0.03866762209349317,-3.0000293440146093,26.04999923706055,1.0,26.09000015258789,-4.42846243971509,25.770000457763672,0.03866762209349317
10094,2013-02-22,26.399999618530273,26.399999618530273,26.059999465942386,26.190000534057614,1885100.0,0.010719707898182884,2.238110808356006,1.3124798836530316,69.6550998395206,68.69582531259375,-0.539573252035698,-0.6956112116221256,-1.4270307953921133,-2.1319986869205145,31.508839514113042,0.3400001525878871,0.3059321182819943,0.6304995536804192,0.08937097048795906,1.1716281368728794,0.35993526208418913,0.9010638452766493,-0.8226239943204305,100.0,34.896675077598104,0.27056429159622997,2,-0.44499969482421875,-0.8249998092651367,-1.7174992561340332,-2.569999694824215,1.4500007629394567,4,0.035227284795981806,1.8181857589970782,26.1200008392334,-3.0000293440146093,26.04999923706055,1.0,26.09000015258789,0.035227284795981806
10095,2013-02-25,26.1299991607666,26.790000915527344,26.1299991607666,26.51000022888184,2551300.0,-0.010227290214586127,-2.4736836821763792,-1.8095367847411308,61.21205255479854,68.81439442525246,-0.21891328626184503,-0.37389785028608813,-1.130917043642178,-1.8369919439494637,32.48119904569744,0.6600017547607422,0.28154088734757465,0.3154991149902351,-0.18487853195914994,0.8158767619396201,0.0653102915155408,0.5656879384649294,-0.4868136170111228,30.52618687183029,-32.0885703321609,0.2501888234746932,2,0.02000141143798828,-0.33499908447265625,-1.4474987983703613,-2.2999992370605433,1.6600017547607422,0,0.04133180093352773,2.238110808356006,26.399999618530273,1.8181857589970782,26.1200008392334,-3.0000293440146093,26.04999923706055,0.04133180093352773
10096,2013-02-26,26.18000030517578,26.489999771118164,26.13999938964844,26.28000068664551,3035500.0,0.0019135532344085604,-2.88884532652359,0.2631581589118174,59.74837486099807,67.16123751352929,-0.21116976883903504,-0.3704332482130468,-1.1498168992579352,-1.8641565966904672,33.64683866580448,0.3600006103515625,0.27111882157489475,0.3195002555847175,-0.13311666995583238,0.7721171811252674,0.09319179281444079,0.5458087183549942,-0.4221332242431153,35.789461003786585,-23.561304404246705,0.22630846277027541,2,0.05500030517578125,-0.3450002670288086,-1.505000114440918,-2.350000381469723,1.9599990844726598,1,0.04469060590738949,-2.4736836821763792,26.1299991607666,2.238110808356006,26.399999618530273,1.8181857589970782,26.1200008392334,0.04469060590738949
10097,2013-02-27,26.3799991607666,26.420000076293945,26.15999984741211,26.21999931335449,2292100.0,0.007639375601965925,1.166653421282683,-1.5999923706345511,72.32695952592329,67.08470011348984,-0.3648860394641389,-0.5323565482096981,-1.3144597358087964,-2.038008095658917,34.20008051217488,0.26000022888183594,0.2778098896145238,0.47799911499023295,-0.005870912005939033,0.9618691419864049,0.23606410149214696,0.719934128488319,-0.5189186963744667,56.841955211474605,-4.212828328176691,0.24193501349808544,2,-0.14499855041503906,-0.45999908447265625,-1.6999988555908203,-2.5499992370605433,1.8299999237060547,2,0.040561093108911095,-2.88884532652359,26.18000030517578,-2.4736836821763792,26.1299991607666,2.238110808356006,26.399999618530273,0.040561093108911095
10098,2013-02-28,26.61000061035156,26.75,26.32999992370605,26.40999984741211,1983600.0,0.008718781535331788,-1.3333298012121977,1.250005960470112,76.66662074914106,67.85910967809401,-0.5334051786539895,-0.7246924904298204,-1.493130795340516,-2.2424946793594493,34.59288843169959,0.42000007629394887,0.31133994580858726,0.6605005264282191,0.09673609348025991,1.2242649593761783,0.37861830995423773,0.9423827429022005,-0.656028100845905,75.34247291178339,11.234030626333308,0.28188221647398043,2,-0.355000495910641,-0.6850004196166957,-1.7625002861022914,-2.615000724792477,1.7999992370605504,3,0.04998120605787104,1.166653421282683,26.3799991607666,-2.88884532652359,26.18000030517578,-2.4736836821763792,26.1299991607666,0.04998120605787104
10099,2013-03-01,26.45000076293945,26.739999771118164,25.989999771118164,26.61000061035156,7626600.0,-0.006012771279301221,2.571444141689313,-0.7999961853173004,70.25638617948215,67.94697382658237,-0.2946540391994752,-0.5329481107629981,-1.2987204091832574,-2.0587690209501197,34.43965333696525,0.75,0.30843127787594327,0.4630006790161083,-0.129908316192342,1.0559096742245586,0.16654618141188493,0.7594551766203317,0.3400001525878942,57.50004172319121,-8.944598514991249,0.2964544976042248,3,-0.13500022888183238,-0.5100002288818324,-1.5650005340576136,-2.4550008773803675,1.7999992370605504,4,0.051039638381132235,-1.3333298012121977,26.61000061035156,1.166653421282683,26.3799991607666,-2.88884532652359,26.18000030517578,0.051039638381132235
10100,2013-03-04,26.8799991607666,26.93000030517578,26.38999938964844,26.440000534057614,3597900.0,0.01625702780431104,-1.000000000000013,-2.7499940395298603,75.52737726185548,68.54454594036785,-0.6153516013199543,-0.9278196836870158,-1.6902140500068796,-2.465653436022812,33.97799070658718,0.5400009155273402,0.3225314821789844,0.8404991149902337,0.13153493433626906,1.5494632956441983,0.48601702466325136,1.194981205317216,-0.8899993896484375,94.68073234029515,24.401773985324695,0.3544820903269825,3,-0.4949989318847656,-0.8699989318847656,-1.9749994277954102,-2.864999771118164,1.590000152587887,0,0.036086356063541825,2.571444141689313,26.45000076293945,-1.3333298012121977,26.61000061035156,1.166653421282683,26.3799991607666,0.036086356063541825
10101,2013-03-05,27.0,27.06999969482422,26.88999938964844,26.96999931335449,2156500.0,0.004464317075148827,1.1176496987512063,0.06818359154869275,74.99995889341076,69.61629081461668,-0.6623469745707915,-1.0015075073746544,-1.7688770541434558,-2.561128810332214,33.88034813470276,0.1900005340576172,0.35670444051307015,0.8984999656677246,0.08350193045017207,1.7134980008852772,0.49100094805894656,1.3059989832765027,-1.010000228881836,93.51854631766894,25.31974531095439,0.4074990176087768,3,-0.5450000762939453,-0.9200000762939453,-2.0950002670288086,-2.9850006103515625,1.4500007629394496,1,0.02925929316767939,-1.000000000000013,26.8799991607666,2.571444141689313,26.45000076293945,-1.3333298012121977,26.61000061035156,0.02925929316767939
10102,2013-03-06,26.88999938964844,27.149999618530273,26.82999992370605,27.07999992370605,2381600.0,-0.004074096679687389,-1.0645177168382014,-6.333206179667142,71.36923680844895,70.1957851859532,-0.47009748162520637,-0.8550098927170886,-1.6198988483252243,-2.427153071017539,33.49545155820645,0.3199996948242223,0.3937800019310096,0.737499427795413,-0.14163567846714287,1.6166345340579689,0.2979318746641333,1.1770669809266927,-0.8567996215820344,77.58618421701715,9.75988647199435,0.43956755313127865,3,-0.3199996948242223,-0.6749992370605504,-1.9849996566772496,-2.8750000000000036,1.840000152587887,2,0.04648568346495385,1.1176496987512063,27.0,-1.000000000000013,26.8799991607666,2.571444141689313,26.45000076293945,0.04648568346495385
10103,2013-03-07,26.85000038146973,27.04999923706055,26.82999992370605,26.95000076293945,1380400.0,-0.0014875049864860879,-2.142818217735395,0.5263163178236032,73.50426096418852,70.62346975536076,-0.35275420317114126,-0.7610974004616011,-1.5380043718386673,-2.3636471513379114,34.84516892825844,0.2199993133544993,0.4091665170712666,0.638500404357913,-0.2624060048639585,1.5394068135797845,0.18804719974697548,1.0889536089688505,-0.7497926223754909,74.13799340320399,4.018218736096557,0.4504532046109365,3,-0.28000068664551137,-0.5600004196167028,-1.9000005722045934,-2.7900009155273438,1.4400005340576136,3,0.05065172006260066,-1.0645177168382014,26.88999938964844,1.1176496987512063,27.0,-1.000000000000013,26.8799991607666,0.05065172006260066
10104,2013-03-08,27.07999992370605,27.1299991607666,26.709999084472656,26.88999938964844,2657000.0,0.008566090836819917,1.8965621567582855,-1.899998092658707,75.68625251040638,72.23171419487274,-0.5321087758126488,-0.925945626551897,-1.721604877422891,-2.5664879527585533,35.80505982525033,0.4200000762939453,0.4470967287369305,0.7969999313354457,-0.14243082152537667,1.736430684196268,0.3272845549050345,1.2667153077658568,-0.9168046530456486,90.7895166127501,18.021070127255072,0.46971537643041117,3,-0.5100002288818324,-0.7899999618530238,-2.037500381469723,-2.9300003051757812,1.6100006103515625,4,0.04911373439634925,-2.142818217735395,26.85000038146973,-1.0645177168382014,26.88999938964844,1.1176496987512063,27.0,0.04911373439634925
10105,2013-03-11,27.18000030517578,27.209999084472656,27.0,27.01000022888184,2501400.0,0.003692776283289012,-1.2105104652913719,0.894734728705531,73.39054283263167,73.74751063616536,-0.5224437285396171,-0.955206619077881,-1.7682518855809093,-2.6407077967024826,36.871350055346035,0.20999908447265625,0.4861777320406162,0.8210002899169915,-0.15156857905268595,1.793569158886669,0.334715855432151,1.307284724401832,-0.9575967736431856,94.000244140625,23.657049152699003,0.4862844344848392,3,-0.5800008773803711,-0.8600006103515625,-2.1075005531311035,-3.020000457763672,1.3500003814697301,0,0.03936717008132118,1.8965621567582855,27.07999992370605,-2.142818217735395,26.85000038146973,-1.0645177168382014,26.88999938964844,0.03936717008132118
10106,2013-03-12,26.96999931335449,27.229999542236328,26.86000061035156,27.21999931335449,2719800.0,-0.007726305719772286,1.7407281820878617,-1.4705875753122186,68.39998748780243,73.31118040970749,-0.21076033266325211,-0.6775580731078783,-1.5023691417535794,-2.402692241842878,37.78267007780555,0.3699989318847692,0.49418334138278297,0.5459993362426729,-0.406236569820944,1.49823524230629,0.06988138321086623,1.0221172892744796,-0.6685881375866884,49.99999999999932,-20.297176192867056,0.47611795303180793,3,-0.35999965667724254,-0.639999389648434,-1.759999275207516,-2.6049995422363246,1.6900005340576207,1,0.055617354030011334,-1.2105104652913719,27.18000030517578,1.8965621567582855,27.07999992370605,-2.142818217735395,26.85000038146973,0.055617354030011334
10107,2013-03-13,27.11000061035156,27.149999618530273,26.899999618530273,26.95000076293945,1223200.0,0.005191001133164619,1.083351877165593,-0.6399993896484375,69.26068392877946,72.48829854077842,-0.26409343323679835,-0.7563122497639334,-1.5775844765445974,-2.5158158567879774,38.34649641761538,0.25,0.5427946600283704,0.6225006103515582,-0.3351251614524564,1.5801263821555729,0.14368772444954914,1.1013134962535673,-0.7157305979369077,76.92330264460922,7.027263617526074,0.47881288590200755,3,-0.5000009536743129,-0.7800006866455043,-1.8975005149841273,-2.6300001144409144,1.9799995422363317,2,0.04942825977201304,1.7407281820878617,26.96999931335449,-1.2105104652913719,27.18000030517578,1.8965621567582855,27.07999992370605,0.04942825977201304
10108,2013-03-14,27.35000038146973,27.36000061035156,27.059999465942386,27.149999618530273,2010700.0,0.0088528131949408,1.7272679983354375,1.250005960470184,68.77469938557809,72.32366667478908,-0.43369278006164436,-0.9264616804268719,-1.759312232454075,-2.7277485167820394,38.80171296656633,0.3000011444091726,0.6044515558389776,0.7880003929138226,-0.19556137006165386,1.771562155889299,0.2962195114260844,1.2797812744015609,-0.8721574160729126,98.46150686057129,31.036103996308924,0.49178088148773896,3,-0.4750003814697301,-0.9549999237060582,-2.110000610351566,-2.745000839233402,1.7099990844726562,3,0.050457007002514764,1.083351877165593,27.11000061035156,1.7407281820878617,26.96999931335449,-1.2105104652913719,27.18000030517578,0.050457007002514764
10109,2013-03-15,27.440000534057614,27.54999923706055,27.190000534057614,27.239999771118164,5559600.0,0.0032906819500031492,-1.3999974568620126,0.9999999999999645,77.87234249779637,72.58421836767141,-0.4117982054681981,-0.9310973569455463,-1.8026554333870983,-2.7941424267537194,39.601601751646854,0.3599987030029368,0.6354710557033059,0.793500518798826,-0.18670957240572505,1.773710610003377,0.30339547319655225,1.2836055644010997,-0.8562986512662256,84.05812725634178,11.470950763698994,0.490105045602275,3,-0.3100013732910121,-0.9100008010864187,-2.2000007629394496,-2.8350009918212855,1.5599994659423864,4,0.030976689683906544,1.7272679983354375,27.35000038146973,1.083351877165593,27.11000061035156,1.7407281820878617,26.96999931335449,0.030976689683906544
10110,2013-03-18,27.20000076293945,27.3700008392334,27.15999984741211,27.290000915527344,2402200.0,-0.008746347173728575,-1.470571075956468,-0.44999904632934734,70.07874193131741,72.03741648299436,-0.1359267604584531,-0.6097339316593349,-1.5200822082901801,-2.534087410960172,40.39663317138847,0.28000068664550426,0.6323719309722016,0.48200073242187,-0.4356303961426562,1.3996318609863962,0.02318516813960514,0.9408162967041349,-0.48101725055038,49.27548250487844,-26.811096136586414,0.45881556428226383,3,-0.07000160217284801,-0.6700010299682546,-1.7925009727477992,-2.54000091552734,1.9799995422363317,0,0.054779401813411566,-1.3999974568620126,27.440000534057614,1.7272679983354375,27.35000038146973,1.083351877165593,27.11000061035156,0.054779401813411566
10111,2013-03-19,27.09000015258789,27.31999969482422,26.940000534057614,27.20000076293945,2574500.0,-0.004044139973019334,1.1714332425068323,1.222226931716947,64.48980036698909,71.27303465616548,-0.013205788297835142,-0.44372456513465863,-1.375000970262093,-2.404148249027525,40.43639078377494,0.3799991607666051,0.6529632198973481,0.3220001220703139,-0.5598308633668587,1.2038311075074866,-0.11891537064827062,0.7629156147888985,-0.2546744387448143,29.230868548389306,-47.253905418285086,0.4409154927185862,3,0.03999900817871094,-0.5600004196166957,-1.635000228881836,-2.3600006103515625,2.1499996185302734,1,0.05315616559419101,-1.470571075956468,27.20000076293945,-1.3999974568620126,27.440000534057614,1.7272679983354375,27.35000038146973,0.05315616559419101
10112,2013-03-20,27.270000457763672,27.31999969482422,27.13999938964844,27.190000534057614,2353900.0,0.006644529500254848,1.0000211929511849,-0.7272679983354698,63.74998807907872,70.18922655781995,-0.14933888657889227,-0.5561533776990331,-1.5074343287170677,-2.5613641990068317,40.08691521889379,0.22999954223632812,0.6224037050214797,0.4410003662109361,-0.39952354350138464,1.2815242759232568,0.020738411354777497,0.8612623210670947,-0.33462045067014756,54.098463174022434,-21.600079913430996,0.42026195485616,3,-0.1400012969970703,-0.7400007247924769,-1.7775006294250488,-2.405000686645508,2.1599998474121094,2,0.05097174060562626,1.1714332425068323,27.09000015258789,-1.470571075956468,27.20000076293945,-1.3999974568620126,27.440000534057614,0.05097174060562626
10113,2013-03-21,27.1299991607666,27.25,27.07999992370605,27.20000076293945,1985900.0,-0.005133894193141142,1.0000000000000417,-0.8750208616454833,64.2856627667581,68.92249436408126,0.03861821379989294,-0.3547964801087957,-1.3192227000338548,-2.3954888688995766,40.4195588544476,0.19000053405762074,0.5824007688659876,0.2504991531372056,-0.5298783226895587,1.03087662896397,-0.13968958477617832,0.6406878910505895,-0.18999862670898793,31.147382080265373,-44.917693780850584,0.39018873791338243,3,0.07500076293945312,-0.5149993896484375,-1.6374993324279785,-2.219999313354492,2.6200008392333984,3,0.07224478630488496,1.0000211929511849,27.270000457763672,1.1714332425068323,27.09000015258789,-1.470571075956468,27.20000076293945,0.07224478630488496
10114,2013-03-22,27.32999992370605,27.3799991607666,27.059999465942386,27.149999618530273,1861600.0,0.007371941361084655,1.2857220708446613,-2.5713740770007063,60.465108026635356,67.48633494119278,-0.13655043132084188,-0.5075752319012814,-1.4693069838045112,-2.5667528799333823,40.30878050082836,0.3199996948242152,0.5637219798520441,0.40399990081786896,-0.36684820293771736,1.1748480045734553,0.018575848940077577,0.7894239526956603,-0.30459957122802805,88.63650156489702,14.30959590813326,0.3854240518777927,3,-0.12499999999999645,-0.7150001525878871,-1.8324999809265101,-2.3749999999999964,2.6100006103515625,4,0.06330038591532272,1.0000000000000417,27.1299991607666,1.0000211929511849,27.270000457763672,1.1714332425068323,27.09000015258789,0.06330038591532272
10115,2013-03-25,27.209999084472656,27.56999969482422,27.07999992370605,27.43000030517578,2816400.0,-0.0043908100829999075,-1.041667660078345,-1.2222269317170589,54.88368750787337,65.98452383231177,-0.013238981228735014,-0.31886323769115066,-1.3042682667370542,-2.423690504499497,39.616003841573196,0.4899997711181676,0.542187879855863,0.22999906539916992,-0.45228817126948684,0.9122863020678267,-0.11114455293515846,0.5711426837334983,0.3400001525878942,42.856969854769154,-27.842613952182226,0.341143618334328,3,0.025000572204589844,-0.5649995803833008,-1.7124991416931152,-2.2549991607666016,2.2400016784667933,0,0.06578467386089715,1.2857220708446613,27.32999992370605,1.0000000000000417,27.1299991607666,1.0000211929511849,27.270000457763672,0.06578467386089715
10116,2013-03-26,27.35000038146973,27.420000076293945,27.21999931335449,27.290000915527344,2250100.0,0.0051452150572457445,1.0000190735955037,-0.2727233319461945,60.550452294105376,65.01672031734797,-0.10467632594164655,-0.3865346279798345,-1.3947419555824538,-2.539741714455385,38.885788670813284,0.21000099182128906,0.4941187962272906,0.31150035858154723,-0.2760290118440416,0.8990297290071361,0.017735673368751037,0.6052650437943434,0.21999931335448863,56.8628990938232,-12.429981502950938,0.2937646852127946,3,-0.09500026702881215,-0.6450004577636754,-1.8150005340576207,-2.3950004577636754,1.979999542236321,1,0.06691041675253206,-1.041667660078345,27.209999084472656,1.2857220708446613,27.32999992370605,1.0000000000000417,27.1299991607666,0.06691041675253206
10117,2013-03-27,27.45000076293945,27.5,27.239999771118164,27.25,1658100.0,0.0036563210265061485,-1.3636253294492995,3.3333757192355256,63.392821410598785,64.41873387568361,-0.16916529992904117,-0.42400181949170346,-1.443998723509953,-2.616564086493394,38.17996235403924,0.26000022888183594,0.45377049725243523,0.358000659942622,-0.16878111201167556,0.8847824318969195,0.09460977396547321,0.6213915459197707,0.11999893188476918,76.47080822926982,7.468971830498191,0.2633908859771489,3,-0.1950006484985316,-0.7450008392333949,-1.860000610351559,-2.4400005340576136,1.9399986267089915,2,0.06520943382250866,1.0000190735955037,27.35000038146973,-1.041667660078345,27.209999084472656,1.2857220708446613,27.32999992370605,0.06520943382250866
10118,2013-03-28,27.940000534057614,27.95000076293945,27.38999938964844,27.459999084472656,2240100.0,0.017850628688496073,1.2399969482538324,2.399998092658668,67.19995971691986,63.232913566697334,-0.6332670681085908,-0.8529854740887615,-1.877159590727107,-3.078385174893512,37.19833816123188,0.5600013732910085,0.45283304624734555,0.7815004348754861,0.18036875689031362,1.3826321128606587,0.4809345958828999,1.0820662738680724,-0.8600006103515625,98.8763804147727,31.282605123883755,0.3005658389925871,3,-0.49499988555908203,-1.0450000762939418,-2.2450003623962367,-2.845000267028805,1.029998779296875,3,0.05332855199132602,-1.3636253294492995,27.45000076293945,1.0000190735955037,27.35000038146973,-1.041667660078345,27.209999084472656,0.05332855199132602
10119,2013-04-01,27.79999923706055,27.959999084472656,27.670000076293945,27.940000534057614,2258300.0,-0.00501078361922036,2.2222398830149093,-0.2916684879141887,62.20466232533567,62.358015832699365,-0.48816552402157143,-0.6394446507822984,-1.6752938730155158,-2.9072204281281024,37.66255074568497,0.28999900817871094,0.43642553442165877,0.5739992141723675,0.005551338812907147,1.142447089531828,0.28977527649263735,0.8582231518520977,-0.7025992965698329,81.8181818181823,16.83906978343171,0.2842239376797309,4,-0.3499994277954137,-0.8249998092651403,-2.1049990653991735,-2.704998970031742,1.480001449584961,0,0.07014391426097144,1.2399969482538324,27.940000534057614,-1.3636253294492995,27.45000076293945,1.0000190735955037,27.35000038146973,0.07014391426097144
10120,2013-04-02,27.85000038146973,28.01000022888184,27.729999542236328,27.920000076293945,1971000.0,0.0017986023662375228,1.2400054931640272,0.4999931881037043,68.48734983691459,62.80218799602442,-0.48753770473011215,-0.6461796844802059,-1.6660873579808886,-2.919223812800258,37.83530574828149,0.28000068664551137,0.40665617447724145,0.575500297546391,-0.03277533609109895,1.183775931183881,0.271362480727646,0.879638114365136,-0.7180964752197347,79.74687822921011,12.34123852873148,0.30413781681874485,4,-0.3150005340576172,-0.8500003814697301,-2.0850005149841344,-2.6850004196167028,1.129999160766598,1,0.07504488775441764,2.2222398830149093,27.79999923706055,1.2399969482538324,27.940000534057614,-1.3636253294492995,27.45000076293945,0.07504488775441764
10121,2013-04-03,27.790000915527344,27.989999771118164,27.670000076293945,27.940000534057614,1988200.0,-0.0021543793580092174,1.5600170899741361,2.1428610354224014,64.78257119779497,62.91691945365956,-0.35514859562839973,-0.5522762269291803,-1.5521595335891583,-2.8221477407225954,37.67126796191707,0.31999969482421875,0.3454397041376751,0.4760007858276367,-0.15922518469907487,1.1112267563543483,0.15838780056428092,0.7936137710909925,-0.6054112299194365,71.42867758891427,5.011037987570376,0.31761298526335613,4,-0.2550010681152308,-0.7900009155273438,-1.8175005912780762,-2.4300003051757812,0.5799999237060547,2,0.05973370970580283,1.2400054931640272,27.85000038146973,2.2222398830149093,27.79999923706055,1.2399969482538324,27.940000534057614,0.05973370970580283
10122,2013-04-04,28.13999938964844,28.149999618530273,27.809999465942386,27.82999992370605,1969600.0,0.012594403115889774,1.0606074617807488,-2.0666683620920816,66.3899830396737,63.15073281731685,-0.6355996802636028,-0.8472660397777823,-1.852722102218852,-3.1246744012662155,37.46800640940348,0.3599987030029297,0.3288345368633081,0.763499259948734,0.06146382680155682,1.4655346930959112,0.4124815433751472,1.1145169765223208,-0.9058850714440965,98.68418080655772,34.81953833805552,0.3510177165735884,4,-0.5349998474121129,-1.0699996948242223,-2.1049990653991735,-2.7799987792968786,0.28000068664550426,3,0.0422885771097552,1.5600170899741361,27.790000915527344,1.2400054931640272,27.85000038146973,2.2222398830149093,27.79999923706055,0.0422885771097552
10123,2013-04-05,28.209999084472656,28.26000022888184,27.88999938964844,27.959999084472656,1410700.0,0.002487551398098642,1.114276683632833,0.8064530022334291,66.10872183175326,63.77780101788551,-0.599314944794294,-0.8539356688402222,-1.864683293786186,-3.145195598937214,37.320415976544766,0.37000083923339844,0.34510242317424655,0.7654990196228013,0.01631082617109314,1.5146872130745095,0.3909049228969472,1.1400931163486554,-0.9026139422422368,91.52523195292997,28.966781930494115,0.3745940967258542,4,-0.5399990081787109,-1.0849990844726562,-2.1324987411499023,-2.8499984741210938,0.1500015258789027,4,0.04182915077885552,1.0606074617807488,28.13999938964844,1.5600170899741361,27.790000915527344,1.2400054931640272,27.85000038146973,0.04182915077885552
10124,2013-04-08,28.40999984741211,28.40999984741211,28.06999969482422,28.15999984741211,1899800.0,0.0070897117841288715,1.720001220703125,1.0,75.74459450685046,66.0956795733274,-0.7040447335786837,-1.0004825679572669,-2.00634870332712,-3.2927751838888035,37.78007775438116,0.3400001525878906,0.360636256051972,0.8989997863769545,0.05582552130021767,1.7421740514536914,0.4774126538385879,1.3205869189153212,-1.0073531965165472,100.0,34.284079691125996,0.4215871325383683,4,-0.5950002670288086,-1.2100000381469727,-2.3199996948242188,-3.049999237060547,0.20000076293944957,0,0.01971135054382578,1.114276683632833,28.209999084472656,1.0606074617807488,28.13999938964844,1.5600170899741361,27.790000915527344,0.01971135054382578
10125,2013-04-09,28.25,28.5,28.209999084472656,28.5,1377800.0,-0.005631814441093175,1.32000732421875,-1.0,74.16660971124409,67.60858595300948,-0.42578217217898384,-0.7970774630459196,-1.787058033157198,-3.0773992730302737,38.15743585405086,0.29000091552734375,0.386919124176373,0.6854999542236335,-0.20376865124369914,1.5747685596909662,0.24086565148996897,1.130134256957298,-0.7264709655224522,69.87951530360166,-0.43286690563428465,0.44463430273366605,4,-0.38000011444091797,-0.8050003051757812,-2.122499465942383,-2.8899993896484375,0.7000007629394496,1,0.03646020129718619,1.720001220703125,28.40999984741211,1.114276683632833,28.209999084472656,1.0606074617807488,28.13999938964844,0.03646020129718619
10126,2013-04-10,28.46999931335449,28.46999931335449,28.25,28.25,1334100.0,0.007787586313433126,1.0000000000000322,-0.8799972534179545,74.5900966570649,68.85272764706127,-0.5254598631704042,-0.9475184204766727,-1.9449548239552108,-3.243214785260136,39.16430676627712,0.21999931335448863,0.4238003936264185,0.8304992675781229,-0.0997289333903808,1.7607274685466265,0.36538516709386926,1.2956133680623765,-0.8097643437037974,95.65207776447802,22.326709857088574,0.46511410048425234,4,-0.5249996185302699,-0.8649997711181605,-2.2724990844726527,-3.0399990081787074,0.19000053405762074,2,0.017913601727507222,1.32000732421875,28.25,1.720001220703125,28.40999984741211,1.114276683632833,28.209999084472656,0.017913601727507222
10127,2013-04-11,28.45000076293945,28.520000457763672,28.34000015258789,28.46999931335449,2026500.0,-0.0007024429538942112,1.999984105539042,-0.09090278560467623,78.44829074550164,70.10254220579259,-0.3896720766962929,-0.866404129500971,-1.8711546815469582,-3.1674809441270675,40.254049275198014,0.18000030517578125,0.4913333730236502,0.7435007095336879,-0.21862994609489306,1.7056313651622688,0.2624353817193956,1.22456603734798,-0.6721986890398561,88.88895616738559,9.805833851494626,0.48106532781429096,4,-0.355000495910641,-0.8350009918212855,-2.182500839233395,-2.9500007629394496,0.6499996185302805,3,-0.0028119480337681635,1.0000000000000322,28.46999931335449,1.32000732421875,28.25,1.720001220703125,28.40999984741211,-0.0028119480337681635
10128,2013-04-12,28.729999542236328,28.76000022888184,28.3700008392334,28.38999938964844,1459600.0,0.009841784597124592,-1.0526432027626826,-17.00123986647574,79.16666335529719,71.98720898689942,-0.609969567843681,-1.0937953633359285,-2.0965351772911873,-3.3876343769924198,41.076020874868604,0.38999938964844105,0.5480869521064591,0.954499530792237,-0.09403753993125719,2.0030366015157313,0.43023099543048815,1.478768066153986,-0.8334457269184838,95.65207776447807,17.043027878408054,0.5242685353617477,4,-0.5149993896484375,-0.994999885559082,-2.3374996185302734,-3.189999580383301,0.22999954223632812,4,-0.010790096445586372,1.999984105539042,28.45000076293945,1.0000000000000322,28.46999931335449,1.32000732421875,28.25,-0.010790096445586372
10129,2013-04-15,28.290000915527344,28.770000457763672,28.28000068664551,28.63999938964844,1758800.0,-0.015314954184462715,-1.6486550575815067,-1.0294068148414308,69.85299376885442,72.13894720155939,-0.10410209017708283,-0.6185659720610843,-1.6071945251839708,-2.8966072609929476,41.39572442953103,0.4899997711181605,0.5854118272898887,0.47200088500976634,-0.5881201304048638,1.5321219004243964,-0.05805962269754872,1.0020613927170814,-0.2380267457679821,14.286006226115624,-66.00150717079495,0.5300605077073146,4,-0.07000064849853516,-0.5500011444091797,-1.8600010871887207,-2.7500009536743164,0.5199985504150426,0,0.002474361702328398,-1.0526432027626826,28.729999542236328,1.999984105539042,28.45000076293945,1.0000000000000322,28.46999931335449,0.002474361702328398
10130,2013-04-16,28.690000534057614,28.70000076293945,28.10000038146973,28.3799991607666,1651100.0,0.014139257885662504,2.636345771489377,-0.8857220708446675,72.48325627121767,72.99457887638414,-0.4161831591257972,-0.9499178606953151,-1.956377664813239,-3.243373061230127,41.53672309409014,0.6000003814697195,0.5840492147099496,0.7975005149841259,-0.2888526806918712,1.883853710660123,0.25432391714612734,1.3406771128221244,0.07999992370605824,88.0597142393517,4.610483867296352,0.5431765978379988,4,-0.4000005722045863,-0.8749999999999964,-2.2600007057189906,-3.1500005722045863,-0.3600006103515625,1,-0.00278842531254353,-1.6486550575815067,28.290000915527344,-1.0526432027626826,28.729999542236328,1.999984105539042,28.45000076293945,-0.00278842531254353
10131,2013-04-17,28.53000068664551,28.65999984741211,28.32999992370605,28.61000061035156,1579300.0,-0.005576850625086838,2.6666984560935427,-0.25806312680733867,67.76318472512511,73.14715684143431,-0.15664874770528314,-0.7130645691494983,-1.7441161803546983,-3.0342017834918202,42.649416386592755,0.3600006103515625,0.6077558143355155,0.5655006408691428,-0.48726479018223046,1.618266071920516,0.03911792534345793,1.0918833563948276,0.2399997711181605,64.17914271805724,-19.32031928297083,0.5263827155256858,4,-0.20000076293945668,-0.7150001525878942,-2.070001125335697,-2.9600009918212926,-0.5799999237060618,2,0.01472134827148941,2.636345771489377,28.690000534057614,-1.6486550575815067,28.290000915527344,-1.0526432027626826,28.729999542236328,0.01472134827148941
10132,2013-04-18,28.65999984741211,28.79999923706055,28.53000068664551,28.60000038146973,2032600.0,0.004556577554778896,-1.7000009536798693,-0.7499940395298603,63.432850161093164,72.84983776691651,-0.22923532255046553,-0.7732331896418039,-1.8228117717231136,-3.1140937273655283,43.92123580215499,0.26999855041503906,0.6191944960542557,0.6259998321533189,-0.4172019076382085,1.6692015719448463,0.10439896225755518,1.1476007020490826,-0.5599994659423793,80.0000544957638,-1.490122942232631,0.5216008698957645,4,-0.22500038146972656,-0.8100004196166992,-2.190000057220459,-3.0799999237060547,-1.129999160766598,3,0.0,2.6666984560935427,28.53000068664551,2.636345771489377,28.690000534057614,-1.6486550575815067,28.290000915527344,0.0
10133,2013-04-19,29.09000015258789,29.09000015258789,28.6200008392334,28.76000022888184,1413600.0,0.015003499911553808,1.848481345548074,5.5000476841405215,71.71723399172326,72.40235326523572,-0.5825404882935317,-1.105548312660197,-2.1890064891068235,-3.491137361630429,45.70178691331358,0.4699993133544922,0.6637846873755997,0.9580000877380357,-0.09582706604744473,2.011827241523516,0.4310865108452937,1.4849136646307777,-0.975999794006345,100.0,17.78497730989531,0.5269135768927403,4,-0.49499988555908203,-1.0749998092651367,-2.6200003623962402,-3.510000228881836,-1.5699996948242188,4,0.00034376860877904925,-1.7000009536798693,28.65999984741211,2.6666984560935427,28.53000068664551,2.636345771489377,28.690000534057614,0.00034376860877904925
10134,2013-04-22,29.059999465942386,29.18000030517578,28.8799991607666,29.07999992370605,1051500.0,-0.0010313058263368147,1.727267998335414,-0.06060746178074958,70.50850679470297,71.99589738562003,-0.503599955177986,-0.9900557033218895,-2.0935885190897316,-3.4127666375975245,47.302973995536405,0.3000011444091797,0.6805411216956436,0.8414994239807179,-0.2191313887152937,1.9021302366767294,0.3111840176327121,1.3718148303287236,-0.9069591156005856,88.88881039717035,6.098793557768715,0.5303154063480054,4,-0.41999912261963246,-0.9999990463256871,-2.4249992370605504,-3.4149990081787145,-1.9699993133544957,0,-0.003441169418703094,1.848481345548074,29.09000015258789,-1.7000009536798693,28.65999984741211,2.6666984560935427,28.53000068664551,-0.003441169418703094
10135,2013-04-23,29.0,29.13999938964844,28.71999931335449,29.1299991607666,2291800.0,-0.0020646753972829446,4.600015258827697,6.499809269504502,70.50850679470295,71.54238740091316,-0.3643390715096544,-0.8317207673054767,-1.9678425927301646,-3.3061710373090634,48.26512011471236,0.4200000762939524,0.6959894049036208,0.6919999122619629,-0.3108294548966164,1.6948292794205422,0.19058522868267147,1.1934145958412543,-0.7853420523681613,78.8235030124876,-5.180427755874177,0.5014146835792903,4,-0.3599996566772461,-0.9399995803833008,-2.1700005531311035,-3.260000228881836,-1.8099994659423864,1,-0.0065517425537108265,1.727267998335414,29.059999465942386,1.848481345548074,29.09000015258789,-1.7000009536798693,28.65999984741211,-0.0065517425537108265
10136,2013-04-24,29.18000030517578,29.34000015258789,28.84000015258789,29.0,1978800.0,0.006206907075027024,1.0,-1.3846266707748287,68.7050863179735,70.4598091311878,-0.483924148593708,-0.9144783552753495,-2.0789716552165984,-3.440131177920165,49.40368787119612,0.5,0.6764843351539795,0.7805002212524421,-0.18763341124093458,1.7486338537458188,0.29643340500575377,1.2645670374991305,-0.9074218160913077,80.24691939445164,-1.8215690189963567,0.48406681624668757,4,-0.46000003814697266,-1.0399999618530273,-2.3500008583068848,-3.105000495910641,-2.2299995422363317,2,-0.02912955354969482,4.600015258827697,29.0,1.727267998335414,29.059999465942386,1.848481345548074,29.09000015258789,-0.02912955354969482
10137,2013-04-25,29.239999771118164,29.51000022888184,29.149999618530273,29.38999938964844,5797100.0,0.0020561845549995628,-1.1818223853423329,-0.8333298012122436,68.59210548966287,69.28485825722844,-0.4694446276737132,-0.8785431070706977,-2.07346315264914,-3.4556692427039053,50.516846743113945,0.36000061035156605,0.6765503096546226,0.7509997367858894,-0.17769815306282055,1.6796976266345993,0.28665079186153264,1.2153486817102461,-0.8820275489534168,69.66284910933159,-10.746375069097624,0.4643489449243558,4,-0.43499946594237926,-0.9549999237060511,-2.4100003242492676,-3.164999961853024,-2.260000228881836,3,-0.04411761348414622,1.0,29.18000030517578,4.600015258827697,29.0,1.727267998335414,29.059999465942386,-0.04411761348414622
10138,2013-04-26,29.43000030517578,29.61000061035156,29.28000068664551,29.28000068664551,5431000.0,0.00649796633190447,-3.4000101725520255,-0.9999999999999526,68.4783059393297,69.13211516505903,-0.614309004191135,-1.0025967871856096,-2.1950420361675924,-3.6028455927668226,50.87155115641255,0.3700008392333949,0.6658648377130412,0.8665002822875962,-0.1143538034243079,1.8473543679995004,0.37607323943164417,1.3569273251435483,-0.9568252823393237,79.77527608295493,1.7679732200176375,0.4904270428559529,4,-0.5749998092651367,-1.0950002670288086,-2.6000008583068848,-3.355000495910641,-2.8000011444091797,4,-0.06455995918546154,-1.1818223853423329,29.239999771118164,1.0,29.18000030517578,4.600015258827697,29.0,-0.06455995918546154
10139,2013-04-29,29.75,29.82999992370605,29.3700008392334,29.5,5344600.0,0.010873248097382548,1.2438988081392859,1.6666709052300028,75.68498116816198,69.48786237583062,-0.7883297025568936,-1.2321919926586098,-2.4379447588289835,-3.8756498150192087,51.3376647440741,0.4599990844726527,0.6607536205295013,1.088999938964843,0.04224268063361336,2.1357571972960727,0.5656213097992264,1.6123785681304597,-1.14040590666173,92.79280362911572,13.189086700189819,0.5233786291656151,4,-0.6700000762939489,-1.3050003051757812,-2.8400001525878906,-3.6750001907348597,-3.4099998474121094,0,-0.07495796780626318,-3.4000101725520255,29.43000030517578,-1.1818223853423329,29.239999771118164,1.0,29.18000030517578,-0.07495796780626318
10140,2013-04-30,29.940000534057614,29.940000534057614,29.60000038146973,29.790000915527344,2431500.0,0.006386572573365168,3.533346896736002,0.5999984741210795,75.43258601231541,70.34001807440731,-0.8743144714195417,-1.3255482868315234,-2.5476956985440395,-4.018148265589087,51.79252914143761,0.3400001525878835,0.637902603855764,1.1745004653930629,0.053946533040690525,2.295054397745435,0.6142234992168767,1.734777431569249,-1.1595496244678536,100.0,21.499885763372845,0.5602769661761867,4,-0.7049999237060511,-1.4300003051757812,-3.0300006866455043,-3.8650007247924734,-3.0100002288818324,1,-0.09519039180469502,1.2438988081392859,29.75,-3.4000101725520255,29.43000030517578,-1.1818223853423329,29.239999771118164,-0.09519039180469502
10141,2013-05-01,29.45000076293945,29.979999542236328,29.40999984741211,29.979999542236328,1834100.0,-0.01636605752764686,1.1509471987101976,-3.5333341810461,64.88096657254806,70.50091989790229,-0.2683036601050226,-0.7428977651522679,-1.991801725354982,-3.4870052723950877,52.25245583329394,0.5699996948242188,0.6608050670952146,0.6015007019042926,-0.45913048313755667,1.662131886946142,0.07118510938336797,1.1318162944252173,-0.4840219134348338,36.1447195163143,-39.34590330506596,0.5303155925209239,5,-0.1500005722045863,-0.8500013351440394,-2.510001182556149,-3.365000724792477,-2.409999847412106,2,-0.07674024347482777,3.533346896736002,29.940000534057614,1.2438988081392859,29.75,-3.4000101725520255,29.43000030517578,-0.07674024347482777
10142,2013-05-02,29.32999992370605,29.51000022888184,29.170000076293945,29.45000076293945,2235200.0,-0.004074731277576404,1.8333373069799697,0.22641719928600068,59.37500931322907,69.12956160029184,-0.04835352909745794,-0.5577711961402336,-1.804652962226232,-3.3270993668461735,52.07483340530522,0.3400001525878942,0.6394305284827446,0.4219998359680126,-0.604237212526666,1.4482368844626912,-0.09111868827932668,0.9351183602153519,-0.1814973495097263,19.75308060554783,-50.99014317037179,0.5131185242473385,5,0.01999950408935902,-0.720000267028805,-2.349999904632565,-3.1700000762939418,-2.1800003051757777,3,-0.08114555632313392,1.1509471987101976,29.45000076293945,3.533346896736002,29.940000534057614,1.2438988081392859,29.75,-0.08114555632313392
10143,2013-05-03,29.38999938964844,29.68000030517578,29.36000061035156,29.45000076293945,1834600.0,0.002045668806630152,-4.333375719235526,0.500007947230331,69.5035211553395,69.01789652925144,-0.06852949812638087,-0.5531980712952524,-1.7976795666343897,-3.3461203981072423,51.80781577957788,0.3500003814697301,0.6515253245153758,0.42299928665161346,-0.5693949123027338,1.4153934856059607,-0.07319781282556193,0.9191963861287888,-0.21999931335449574,27.160426963805527,-48.62888847832908,0.49619709947717405,5,-0.039999961853030896,-0.7049999237060582,-2.4099993705749547,-3.2299995422363317,-2.430000305175785,4,-0.08200067701467695,1.8333373069799697,29.32999992370605,1.1509471987101976,29.45000076293945,3.533346896736002,29.940000534057614,-0.08200067701467695
10144,2013-05-06,28.96999931335449,29.479999542236328,28.920000076293945,29.38999938964844,2510700.0,-0.014290577918211311,-1.1538501039874702,6.999841057919442,54.929555708680724,67.28690196413787,0.37700789437830196,-0.09390784363685611,-1.3232328096190606,-2.887647171349318,50.7134675944275,0.5599994659423828,0.6708571138918344,-0.025000762939455967,-0.9822005616407239,0.932199035761812,-0.5036006622900899,0.453599136411178,1.0100002288818395,4.716911533166855,-66.64846988865115,0.4785998993506333,5,0.44000053405762074,-0.14499950408935192,-1.7999987602233851,-2.619998931884762,-2.4499988555908168,0,-0.080773220850896,-4.333375719235526,29.38999938964844,1.8333373069799697,29.32999992370605,1.1509471987101976,29.45000076293945,-0.080773220850896
10145,2013-05-07,29.28000068664551,29.290000915527344,28.959999084472656,28.989999771118164,2124000.0,0.010700772545345627,1.1290346397588138,-0.690478244876269,62.541798979600884,66.60209225987425,0.12393454740826826,-0.34023150110733624,-1.5653584330821637,-3.155066093044777,49.41935221703736,0.3300018310546875,0.6322087007978041,0.23350057601929208,-0.6638938479729468,1.130895000011531,-0.21519663597682737,0.6821977880154115,0.6787988662719684,33.96233884245506,-36.72942203694709,0.4486972119961201,5,0.16999912261962535,-0.45500087738037465,-2.067501068115238,-2.9250011444091832,-2.079999923706062,1,-0.10040985195053442,-1.1538501039874702,28.96999931335449,-4.333375719235526,29.38999938964844,1.8333373069799697,29.32999992370605,-0.10040985195053442
10146,2013-05-08,28.979999542236328,29.36000061035156,28.899999618530273,29.25,1352300.0,-0.010245940484079674,-1.1395379783892952,-0.9310331219909912,55.063280442697476,65.09888947687809,0.4387179701026511,-6.680359464183994e-05,-1.2011800603780145,-2.811878612353709,48.11109346193787,0.4600009918212855,0.593185732010248,-0.0920005798339858,-0.9484705341633024,0.7644693744953308,-0.5202355569986423,0.33623439733067073,0.958024021148681,10.256391446282507,-56.810048810679874,0.4282349771646575,5,0.46000003814697266,-0.1549997329711914,-1.7124996185302734,-2.59999942779541,-1.5799999237060547,2,-0.07073841509461776,1.1290346397588138,29.28000068664551,-1.1538501039874702,28.96999931335449,-4.333375719235526,29.38999938964844,-0.07073841509461776
10147,2013-05-09,28.3700008392334,29.07999992370605,28.270000457763672,28.959999084472656,2118800.0,-0.02104895488745262,-1.0506341338574032,2.1851749812797583,39.221573812918976,61.84814146283245,1.019545263454095,0.636252186216538,-0.5392167192082837,-2.161163579440739,46.03158878490413,0.8099994659423793,0.5427129286367176,-0.697999286651612,-1.5673509517484732,0.1713523784452491,-1.1326751192000444,-0.2633234541031797,1.5265017663574199,7.092226403659946,-53.50295507773447,0.4346758325484307,5,0.7549991607666016,0.524998664855957,-1.1025009155273438,-1.9650011062622035,-0.970001220703125,3,-0.046880503502374715,-1.1395379783892952,28.979999542236328,1.1290346397588138,29.28000068664551,-1.1538501039874702,28.96999931335449,-0.046880503502374715
10148,2013-05-10,28.420000076293945,28.459999084472656,28.13999938964844,28.36000061035156,1565100.0,0.001762398152325817,3.571506423793189,-0.10169431252809101,40.4762012888225,57.936054809572504,0.9065436478124234,0.5922001919317168,-0.5430136929138207,-2.1635152049877604,43.5890544488222,0.3199996948242152,0.4878298952394857,-0.6325000762939439,-1.5375471172244026,0.27254696463651484,-1.0850235967591715,-0.1799765558287163,1.378912400427243,20.895571250850267,-34.62854939959441,0.4525235204652288,5,0.6399993896484375,0.5149993896484375,-1.0825004577636719,-1.9050006866455078,-0.8500003814697266,4,-0.0446868562404763,-1.0506341338574032,28.3700008392334,-1.1395379783892952,28.979999542236328,1.1290346397588138,29.28000068664551,-0.0446868562404763
10149,2013-05-13,28.36000061035156,28.459999084472656,28.15999984741211,28.32999992370605,1974000.0,-0.0021111705060280483,1.6087158435957232,0.5000158947133887,40.4762012888225,54.05201206251774,0.8366155627513976,0.6932563600768908,-0.4313985096122508,-2.0637168678976785,41.52474144616113,0.2999992370605469,0.42377326168438856,-0.6959995269775412,-1.5890933484798389,0.19709429452475646,-1.14254643772869,-0.24945261622639237,1.3061988194038108,18.0328688996168,-33.117058061502725,0.44654691075114883,5,0.6999988555908239,0.6649990081787145,-0.9625005722045863,-1.705000877380364,-1.5100002288818288,0,-0.04936535598549652,3.571506423793189,28.420000076293945,-1.0506341338574032,28.3700008392334,-1.1395379783892952,28.979999542236328,-0.04936535598549652
10150,2013-05-14,28.61000061035156,28.6299991607666,28.1299991607666,28.36000061035156,1646400.0,0.00881523253242622,2.4483103353020033,8.333142602835526,41.69096728702759,51.47534547523769,0.4225506209319576,0.46056929363001586,-0.6396758205542845,-2.272858558199747,40.20479990028135,0.5,0.34701201355596467,-0.4419995307922413,-1.342679811189246,0.45868074960476335,-0.8923396709907436,0.008340609406261024,0.9341028161952565,39.024462105058944,-8.096041265944699,0.4503401401985029,5,0.29499912261963246,0.4299993515014684,-1.1025009155273402,-1.8750009536743129,-2.6599998474121094,1,-0.07305138441107517,1.6087158435957232,28.36000061035156,3.571506423793189,28.420000076293945,-1.0506341338574032,28.3700008392334,-0.07305138441107517
10151,2013-05-15,28.95000076293945,29.239999771118164,28.53000068664551,28.60000038146973,1763700.0,0.011883961738360593,-1.8979568004795897,1.4000015258788778,46.0916586165608,49.99941762005233,0.004656433098507051,0.16195113922067605,-0.9370107987268845,-2.5692891648755527,39.29349519041252,0.7099990844726527,0.21698771005782902,-0.12299938201904581,-0.991442518364277,0.7454437543261854,-0.5572209501916632,0.31122218615357156,0.4526922370293427,73.8739775929614,28.381980258169193,0.4342215681726158,5,-0.045001029968258166,0.08999919891357777,-1.2925009727477992,-2.1550006866455043,-2.550001144409176,2,-0.06044904849330002,2.4483103353020033,28.61000061035156,1.6087158435957232,28.36000061035156,3.571506423793189,28.420000076293945,-0.06044904849330002
10152,2013-05-16,28.65999984741211,28.920000076293945,28.59000015258789,28.88999938964844,1809300.0,-0.010017302517607796,1.2758543579490147,-0.657140833020007,39.895010758243465,46.7095831314861,0.2119075046595036,0.47637610537852026,-0.6032886902902952,-2.237920768827987,38.049304420708424,0.36000061035155895,0.05598653363746564,-0.413000297546386,-1.2814434338916172,0.4554428387988452,-0.8472218657190034,0.02122127062623136,0.6154237686364645,47.74778335280775,6.320065371473845,0.4342215681726158,5,0.14499950408935547,0.38000011444091797,-0.8850002288818359,-1.864999771118164,-2.0599994659423793,3,-0.04396372071145038,-1.8979568004795897,28.95000076293945,2.4483103353020033,28.61000061035156,1.6087158435957232,28.36000061035156,-0.04396372071145038
10153,2013-05-17,29.10000038146973,29.13999938964844,28.70000076293945,28.729999542236328,1724600.0,0.01535242625262434,-1.0465128657798195,-1.6087025027780908,41.7302894072324,45.24299798688073,-0.3057034038992974,0.03917152105389832,-0.9922642656348692,-2.6322978992126984,36.37385398852746,0.4799995422363317,-0.03879975318370299,0.026500225067142225,-0.8419956370982966,0.8949960872325811,-0.4077477060155772,0.46074815614986164,0.13999938964843395,87.38744930923119,50.2901217930527,0.43424793108271853,5,-0.3550004959106481,-0.06000041961670277,-1.2450003623962438,-2.295000076293949,-2.10000038146973,4,-0.05841926943829123,1.2758543579490147,28.65999984741211,-1.8979568004795897,28.95000076293945,2.4483103353020033,28.61000061035156,-0.05841926943829123
10154,2013-05-20,28.959999084472656,29.18000030517578,28.88999938964844,29.10000038146973,1550600.0,-0.004811041070852506,-1.0714300311306053,-0.37838102553264474,37.37112502513239,42.44625643638423,-0.18692721008006785,0.18055401152730965,-0.8092275202082533,-2.446545096024469,34.4914879344788,0.2900009155273402,-0.10948587466386073,-0.10850105285644673,-0.9784743456364069,0.7614722399235134,-0.5434876992464268,0.32648559353353335,-0.8299999237060547,74.77472678534608,43.749064038420585,0.4349866463899799,5,-0.21499919891357422,0.0800008773803711,-0.9849991798400879,-1.9399986267089808,-1.529998779296875,0,-0.04799721801074597,-1.0465128657798195,29.10000038146973,1.2758543579490147,28.65999984741211,-1.8979568004795897,28.95000076293945,-0.04799721801074597
10155,2013-05-21,28.809999465942386,29.040000915527344,28.559999465942386,28.93000030517578,2133300.0,-0.0051795450024960665,1.8235208320477299,0.8571409108867255,40.96044086658232,40.87927426126032,-0.12360707362028833,0.33264427112833417,-0.6202719686085914,-2.2488066672227376,32.99453675952673,0.4800014495849574,-0.22633353426530078,-0.24900064468383576,-1.1262426849033744,0.6282413955357029,-0.6876216647936069,0.18962037542593535,-0.6590002822876002,39.436498640676746,8.684170550960935,0.43862102010976955,5,-0.12500000000000355,0.23000049591064098,-0.8299994468689,-1.7099990844726598,-1.2899990081787145,1,-0.06803190283948668,-1.0714300311306053,28.959999084472656,-1.0465128657798195,29.10000038146973,1.2758543579490147,28.65999984741211,-0.06803190283948668
10156,2013-05-22,28.32999992370605,29.170000076293945,28.21999931335449,28.770000457763672,2114500.0,-0.01666086605811168,-1.878782536824715,3.666645474052431,37.17949219552382,40.65237630377197,0.28440157023188917,0.7859973422077893,-0.09932094756492305,-1.7214587635592302,30.761402488865762,0.9500007629394567,-0.27908864347482876,-0.6865001678466847,-1.6196391578193357,0.24663882212596633,-1.1530696628330084,-0.21993067286036094,-0.15842071762084586,11.458385073422871,-19.830786523314043,0.46656949498632494,5,0.3549995422363317,0.7249994277954137,-0.27749967575072887,-1.2299995422363246,-1.1599998474121058,2,-0.08400985411846262,1.8235208320477299,28.809999465942386,-1.0714300311306053,28.959999084472656,-1.0465128657798195,29.10000038146973,-0.08400985411846262
10157,2013-05-23,27.95000076293945,28.190000534057614,27.57999992370605,27.959999084472656,2750100.0,-0.013413313158840645,1.595740536328849,0.0227234304490579,32.9384098321534,39.81484391969763,0.6689004297068273,1.121919179279594,0.3135450485753921,-1.292806461245931,28.480850219947364,0.75,-0.400897776722033,-1.0019993782043493,-2.042274505627809,0.03827574921911037,-1.5221369419160773,-0.4818618144926212,1.2299995422363317,23.125046938646516,-8.327557561575698,0.5201375637117298,5,0.4599990844726598,0.8299989700317418,0.12249946594238637,-0.850000381469723,-1.320001602172848,3,-0.05545621116634869,-1.878782536824715,28.32999992370605,1.8235208320477299,28.809999465942386,-1.0714300311306053,28.959999084472656,-0.05545621116634869
10158,2013-05-24,27.53000068664551,27.90999984741211,27.420000076293945,27.86000061035156,2122800.0,-0.015026835950961437,1.279077194678921,33.005532239590764,32.93840983215351,38.97731153562329,1.0609475711973424,1.4675180847285212,0.7544720719233275,-0.8313707449174998,26.021240053189658,0.5300006866455043,-0.4935417653051708,-1.3269994735717745,-2.519380283702958,-0.13461866344059104,-1.9231898786373662,-0.7308090685061828,1.639999389648434,6.250033866271239,-27.403661594747952,0.5961904050655924,5,0.7999992370605433,1.1699991226196254,0.6124987602233851,-0.4150009155273473,-0.8400001525878977,4,-0.033781339701415725,1.595740536328849,27.95000076293945,-1.878782536824715,28.32999992370605,1.8235208320477299,28.809999465942386,-0.033781339701415725
10159,2013-05-28,27.520000457763672,27.95000076293945,27.34000015258789,27.690000534057614,2444000.0,-0.00036324840655344026,-1.3018861134402993,0.515151865445193,27.551017925670834,37.4062060510281,1.0496444752756062,1.3722419034501527,0.7828130948226502,-0.7864382428662395,23.16413755834306,0.610000610351559,-0.48123250754937175,-1.2254997253417983,-2.4816334405960987,0.030633989912502102,-1.8535665829689485,-0.5974328677146481,1.5799996185302732,9.83608266011567,-22.79630322880137,0.6280668576271499,5,0.7699995040893555,1.1399993896484375,0.7849998474121094,-0.26000022888183594,-0.9099998474121129,1,-0.018895365156760935,1.279077194678921,27.53000068664551,1.595740536328849,27.95000076293945,-1.878782536824715,28.32999992370605,-0.018895365156760935
10160,2013-05-29,27.09000015258789,27.38999938964844,26.790000915527344,27.36000061035156,2649100.0,-0.015625010829332098,2.636376247008856,1.5882372740634485,26.66666980633582,35.2478739610031,1.3872414971178344,1.663044932773591,1.234272794027639,-0.32476915151965713,20.306296954172588,0.7299995422363281,-0.4899577967397448,-1.5130000114440918,-2.843026978265499,-0.1829730446226847,-2.1780134948547953,-0.8479865280333883,1.9043999282836914,12.6050144052957,-21.91355280224701,0.6650134834107041,5,0.8950004577636719,1.2950000762939453,1.260000228881836,0.21500015258789062,-0.38999938964844105,2,0.012550762298737306,-1.3018861134402993,27.520000457763672,1.279077194678921,27.53000068664551,1.595740536328849,27.95000076293945,0.012550762298737306
10161,2013-05-30,27.190000534057614,27.690000534057614,27.18000030517578,27.36000061035156,1982200.0,0.0036914131010135076,-4.368408372233261,0.6296288447138358,33.3333333333333,34.51879869156864,1.1301810339857035,1.4598995793263292,1.1608824569721463,-0.3957105339168443,17.969372372970795,0.600000381469723,-0.4946621423552635,-1.2999996185302756,-2.7087238354818837,0.10872459842133253,-2.0043617270060814,-0.5956375100544697,1.6280476135864284,28.571409108681934,-9.027423748823097,0.7043621084758043,5,0.7950000762939489,1.1949996948242223,1.159999847412113,0.15499973297119496,-0.03000068664550426,3,0.012136811961173333,2.636376247008856,27.09000015258789,-1.3018861134402993,27.520000457763672,1.279077194678921,27.53000068664551,0.012136811961173333
10162,2013-05-31,26.95000076293945,27.5,26.95000076293945,27.1200008392334,2240000.0,-0.008826765958225957,-5.470576355619155,1.0000000000000209,30.29492302854115,33.24820242726961,1.2316274479387062,1.5941884746381767,1.4194492600307917,-0.12296217509941343,16.677519346366775,0.5499992370605504,-0.5327975104353087,-1.4209994316101096,-2.9295136760275646,0.08751481280734552,-2.175256553818837,-0.666742309401382,1.7058036061352553,13.793092108508157,-24.847920747241453,0.7542571222087274,5,1.034999847412113,1.4349994659423864,1.4799995422363317,0.4749994277954137,0.5,4,0.008163239596528316,-4.368408372233261,27.190000534057614,2.636376247008856,27.09000015258789,-1.3018861134402993,27.520000457763672,0.008163239596528316
10163,2013-06-03,26.979999542236328,27.20000076293945,26.6200008392334,26.96999931335449,3240400.0,0.0011131272151254645,1.5777621423212969,-0.058824849375643765,31.35134076271254,32.57933750922296,0.9714387766318069,1.4486543951650184,1.413262263854552,-0.11906678501615175,15.156474269884491,0.5799999237060511,-0.6220476138188822,-1.270500659942627,-2.8207326163418287,0.2797312964565748,-2.045616638142228,-0.4953846817430261,1.5265405505545893,27.0675732070564,-13.594460534946936,0.7751159781996007,6,0.9150009155273438,1.3200006484985352,1.5650005340576207,0.5300006866455114,0.5600013732910156,0,-0.012972586634844574,-5.470576355619155,26.95000076293945,-4.368408372233261,27.190000534057614,2.636376247008856,27.09000015258789,-0.012972586634844574
10164,2013-06-04,26.6299991607666,27.020000457763672,26.479999542236328,26.93000030517578,3502000.0,-0.012972586634844574,1.2499970197767614,-29.999427808495923,23.947357193588374,30.688994878890302,1.068539422078068,1.701601283069273,1.777050732002813,0.26233828573763773,15.241267877048642,0.5400009155273438,-0.6789066438118851,-1.5035010337829604,-3.17366367522186,0.1666616076559393,-2.3385823545024103,-0.6684197130635106,1.6878870066685643,12.396652527077272,-27.296352457997642,0.8350813207194504,6,1.1950006484985352,1.6000003814697266,1.965001106262207,0.9300012588500977,1.1500015258789098,1,0.0022531496500912684,1.5777621423212969,26.979999542236328,-5.470576355619155,26.95000076293945,-4.368408372233261,27.190000534057614,0.0022531496500912684
10165,2013-06-05,26.34000015258789,26.57999992370605,26.290000915527344,26.54999923706055,2361200.0,-0.010889936812538803,1.1481371593269492,0.6999942779759412,15.199991861979257,28.24682817516313,1.0854719920411604,1.8551648018843565,2.081620871113671,0.5801390581929766,15.41516302970356,0.3399982452392578,-0.7963761955790716,-1.6465000152587876,-3.40687403635431,0.11387400583673468,-2.526687025806549,-0.7663130047110265,1.7573396198234157,3.5713750488758316,-30.48442557453446,0.8801870105477616,6,0.9000005722045898,1.7950000762939453,2.422499656677246,1.4149999618530273,1.5799999237060547,2,0.010250586795730987,1.2499970197767614,26.6299991607666,1.5777621423212969,26.979999542236328,-5.470576355619155,26.95000076293945,0.010250586795730987
10166,2013-06-06,26.93000030517578,26.93000030517578,26.309999465942386,26.3700008392334,2964900.0,0.022399398222096245,1.2142908232601262,-2.666675749318756,28.641976936618605,27.769446742325933,0.3084324850967519,1.1633551024297688,1.5088347771672659,0.022611791839210582,15.136896735431742,0.6200008392333949,-0.8842300203602065,-0.9539999008178697,-2.7095253376220754,0.801525535986336,-1.8317626192199725,-0.07623718241576682,0.9143120272717695,52.892551561504945,19.719023109562613,0.8777627184021022,6,0.1900005340576172,1.2049999237060547,1.942500114440918,0.880000114440918,1.2999992370605469,3,-0.008540643877828935,1.1481371593269492,26.34000015258789,1.2499970197767614,26.6299991607666,1.5777621423212969,26.979999542236328,-0.008540643877828935
10167,2013-06-07,27.040000915527344,27.18000030517578,26.75,26.989999771118164,1545900.0,0.004084686561641959,1.6060630581163482,0.08928784302505782,22.311830024441733,26.588715652580177,0.062328003880505634,0.9998691795112187,1.4144575543513263,-0.054425638366105034,16.419252474143743,0.43000030517578125,-0.993738491892433,-0.7774992942810073,-2.5561193154423805,1.001120726880366,-1.6668093048616939,0.11181071629967931,0.5867078185513783,82.41759623728292,53.78425815606059,0.889310010580686,6,0.07999992370605469,0.9449996948242188,1.909998893737793,0.8099985122680664,1.0799999237060547,4,0.004437830170924917,1.2142908232601262,26.93000030517578,1.1481371593269492,26.34000015258789,1.2499970197767614,26.6299991607666,0.004437830170924917
10168,2013-06-10,27.149999618530273,27.25,26.81999969482422,27.149999618530273,2309400.0,0.004067999233674735,3.299986648610502,0.0,25.474240174173644,26.357962569080488,-0.11984552236456025,0.8325311382105021,1.3058859798700553,-0.1308062256993594,17.396611543795004,0.43000030517578125,-1.0547748042930145,-0.6040005683898926,-2.3827333814113665,1.1747322446315813,-1.4933669749006278,0.2853658381208426,0.28957002095125617,89.58328366274864,64.0276386452732,0.8893664065107364,6,-0.15999889373779297,0.8350009918212891,1.8299999237060547,0.7600002288818359,0.9600009918212855,0,0.011049766063511157,1.6060630581163482,27.040000915527344,1.2142908232601262,26.93000030517578,1.1481371593269492,26.34000015258789,0.011049766063511157
10169,2013-06-11,26.959999084472656,27.1299991607666,26.86000061035156,26.90999984741211,2194700.0,-0.006998178148331924,-2.6000356043843023,100.0,25.201051548047047,26.195116095937294,-0.0197074013915568,0.9615694756066091,1.4996485947083222,0.09476329444248677,18.426788312028588,0.2899990081787145,-1.0731088384600618,-0.7240010261535659,-2.512483506648781,1.0644814543416494,-1.6182422664011717,0.17024021409404,0.31863093365528883,69.79154249020496,44.091861090103734,0.8942412402476072,6,0.03000164031982422,0.9250011444091797,2.0575003623962402,0.9500007629394531,1.5,1,0.02151342176375426,3.299986648610502,27.149999618530273,1.6060630581163482,27.040000915527344,1.2142908232601262,26.93000030517578,0.02151342176375426
10170,2013-06-12,26.520000457763672,27.1299991607666,26.520000457763672,27.1200008392334,2220100.0,-0.01632042439357495,-1.0333277172548185,-12.000190737773709,25.474240174173673,25.321883522697334,0.3698248822541217,1.30380929290855,1.9367621127209844,0.5658980489826106,19.991667542242812,0.6099987030029297,-1.0763326383636347,-1.0594996452331529,-2.8643290585989085,0.7453297681326028,-1.961914351916029,-0.15708493855027683,0.7299995422363281,22.340518352132587,-4.947412553400067,0.9024147066828772,6,0.375,1.3050003051757812,2.597499370574951,1.3899993896484375,1.9599990844726562,2,0.04751132002763514,-2.6000356043843023,26.959999084472656,3.299986648610502,27.149999618530273,1.6060630581163482,27.040000915527344,0.04751132002763514
10171,2013-06-13,27.20000076293945,27.229999542236328,26.459999084472656,26.51000022888184,2666200.0,0.02564103670581619,1.0533397759495442,-1.1500001589456066,40.601498727477484,26.46705860035693,-0.3448750038838888,0.5122442103828284,1.2636531351637146,-0.08156995128414124,20.181344091864307,0.7700004577636719,-1.046073536667329,-0.2919993400573766,-1.9831724890322064,1.3991738089174532,-1.1375859145447897,0.5535872344300365,-0.9099998474121058,93.67098998522366,63.13601890536039,0.8455865744874149,6,-0.4300003051757777,0.6250000000000036,1.9374990463256871,0.7849988937377965,1.1599998474121094,3,0.026470562248494867,-1.0333277172548185,26.520000457763672,-2.6000356043843023,26.959999084472656,3.299986648610502,27.149999618530273,0.026470562248494867
10172,2013-06-14,27.399999618530273,27.459999084472656,27.15999984741211,27.190000534057614,2088800.0,0.0073528988963604824,-1.2222128032325972,0.3043462636727849,48.275846367737095,28.34755922313743,-0.530071368043064,0.22452060582325117,1.0617284724206044,-0.2523333764274369,20.19227447440591,0.2999992370605469,-0.9702911075702012,-0.029000473022460227,-1.6283540991353682,1.5703531530904478,-0.8286772860789142,0.7706763400339938,-1.0911987304687507,94.00005340576172,57.898420253971715,0.7996768130564548,6,-0.5249996185302734,0.36500072479248047,1.7325000762939453,0.5850000381469727,0.9899997711181676,4,0.030291968440201655,1.0533397759495442,27.20000076293945,-1.0333277172548185,26.520000457763672,-2.6000356043843023,26.959999084472656,0.030291968440201655
10173,2013-06-17,27.399999618530273,27.709999084472656,27.28000068664551,27.559999465942386,2012200.0,0.0,-1.1500042915590007,-0.7619073569482329,48.40424263729752,31.064990939105115,-0.5187848051121975,0.09552847311811519,1.0575063146579566,-0.2194480555024647,19.58247335400518,0.4299983978271449,-0.9442801093188642,0.05599956512451243,-1.3367845478396312,1.448783678088656,-0.6403924913575594,0.7523916216065842,-1.045150802612305,75.20004272460938,34.29812467013525,0.6963920564820719,6,-0.39999961853027344,0.36500072479248047,1.6100001335144043,0.5850000381469727,0.5799999237060547,0,0.02627741717982346,-1.2222128032325972,27.399999618530273,1.0533397759495442,27.20000076293945,-1.0333277172548185,26.520000457763672,0.02627741717982346
10174,2013-06-18,27.56999969482422,27.60000038146973,27.28000068664551,27.46999931335449,1734800.0,0.0062043824328732455,2.9999523168069557,-0.6250029802350893,56.85714379135545,35.69356337570247,-0.6050510015806267,-0.19388689297230144,0.8787248357785415,-0.3568371314112255,18.863697155823427,0.31999969482421875,-0.8760779930126503,0.2954996109008796,-0.8794399471992946,1.4704391690010539,-0.29197016814920573,0.882969389950965,-1.1338418627929698,88.800048828125,42.48800039574979,0.5874697790500867,6,-0.5600004196166992,0.19500064849853516,1.427499771118164,0.41499996185302734,0.6399993896484375,1,0.019586540497086524,-1.1500042915590007,27.399999618530273,-1.2222128032325972,27.399999618530273,1.0533397759495442,27.20000076293945,0.019586540497086524
10175,2013-06-19,26.85000038146973,27.60000038146973,26.85000038146973,27.53000068664551,1584700.0,-0.026115318147415745,-1.2058813629682819,-6.799977111903476,45.87377966578777,37.608208123387925,0.21780416562267035,0.3918349323157031,1.586553300578963,0.392715870471708,19.33715782403812,0.75,-0.8303491026835665,-0.3264997482299776,-1.2654415836900412,0.612442087230086,-0.7959706659600094,0.14297116950005417,-0.33741207429199704,31.200103759765906,-16.639057106629597,0.4694709177300326,6,0.23499870300292613,0.9149999618530238,2.192499160766598,1.134999275207516,1.3500003814697195,2,0.05996270689493355,2.9999523168069557,27.56999969482422,-1.1500042915590007,27.399999618530273,-1.2222128032325972,27.399999618530273,0.05996270689493355
10176,2013-06-20,25.95000076293945,26.739999771118164,25.8799991607666,26.690000534057614,3000100.0,-0.0335195383889606,1.0476247783270074,1.088234469140235,39.53973793481012,39.522420113428865,1.0774803568558795,1.16407134621139,2.4565807393180528,1.3168567331119263,21.161679699634227,0.9700012207031286,-0.7406171472639471,-1.107499408721928,-2.0340862445900036,-0.18091257285385254,-1.570792826655964,-0.6442059907878921,1.7599983215332067,3.8252243219269157,-46.32446380061796,0.4632934179340376,6,0.8449983596801793,1.6099987030029332,3.02249908447266,2.0349988937377965,2.329999923706062,3,0.09749513313734082,-1.2058813629682819,26.85000038146973,2.9999523168069557,27.56999969482422,-1.1500042915590007,27.399999618530273,0.09749513313734082
10177,2013-06-21,26.399999618530273,26.479999542236328,25.76000022888184,26.10000038146973,2888000.0,0.017340995852049845,2.1304380276317163,-0.4054044997976615,44.423072338099885,41.62784590942067,0.5891003452805634,0.6239885632885063,1.9818654802249398,0.8892304724088191,22.13489183208513,0.7199993133544886,-0.5728174031240307,-0.580000495910646,-1.4498219567768587,0.28982096495556675,-1.0149112263437523,-0.1450897654775396,1.2733994674682627,32.820500782013276,-19.412457657713936,0.43491073043310574,6,0.33500003814697266,1.0700006484985352,2.572500228881836,1.7849998474121094,2.069999694824215,4,0.07424246288418712,1.0476247783270074,25.95000076293945,-1.2058813629682819,26.85000038146973,2.9999523168069557,27.56999969482422,0.07424246288418712
10178,2013-06-24,26.60000038146973,26.76000022888184,25.809999465942386,26.13999938964844,3354400.0,0.0075757865844465755,1.4358972477961585,1.5333405388909558,49.702982113963664,44.35028263896696,0.3384715182149627,0.369696684375878,1.7499361628698296,0.7112360339336945,22.661976190718246,0.9500007629394531,-0.49268446792791565,-0.3334997177123995,-1.178603718129235,0.511604282704436,-0.756051717920819,0.08905228249602004,0.9968627502441372,45.65217842001058,-11.139802652257053,0.4225520002084186,6,0.13499927520751598,0.8699998855590785,2.322499275207516,1.744998931884762,1.389999389648434,0,0.0672931948311426,2.1304380276317163,26.399999618530273,1.0476247783270074,25.95000076293945,-1.2058813629682819,26.85000038146973,0.0672931948311426
10179,2013-06-25,27.0,27.11000061035156,26.520000457763672,26.739999771118164,2415400.0,0.015037579428341719,1.4583265450470893,0.5652166701911077,56.3953522757348,47.78596176136264,-0.061751041821288766,-0.0751083625984883,1.3361823638242072,0.3351534301209753,22.825319027893862,0.5900001525878871,-0.38753438913186855,0.09249992370605398,-0.707417599293894,0.892417446706002,-0.30745883779392,0.492458685206028,0.5233886156005845,67.39128631995752,3.707504138094876,0.39995876149997417,6,-0.2650003433227539,0.4700002670288086,1.8924999237060547,1.3449993133544922,1.4599990844726562,1,0.036296279342086235,1.4358972477961585,26.60000038146973,2.1304380276317163,26.399999618530273,1.0476247783270074,25.95000076293945,0.036296279342086235
10180,2013-06-26,27.43000030517578,27.5,27.040000915527344,27.190000534057614,1962200.0,0.01592593722873259,1.4210531599315361,0.9230752301654394,55.000003814700165,49.38579565994293,-0.3901181073552742,-0.5041802667784268,0.8842457816991889,-0.07026233521641956,21.88585255146988,0.5,-0.29204824441810473,0.50550022125244,-0.32462892700768364,1.3356293695125636,0.09043564712237995,0.9205647953825,-1.6700000762939418,95.97702850390402,29.650615019109097,0.4150645741300613,6,-0.6950006484985352,0.034999847412109375,1.4624996185302734,0.9149990081787109,1.0900001525878906,2,0.028435974138494524,1.4583265450470893,27.0,1.4358972477961585,26.60000038146973,2.1304380276317163,26.399999618530273,0.028435974138494524
10181,2013-06-27,27.520000457763672,27.71999931335449,27.45000076293945,27.5,2085500.0,0.003281084636769238,-3.500015894713152,0.08333532015671939,54.81927664698545,50.11284346874831,-0.48048037897945406,-0.5988957351651578,0.7780609457443077,-0.13378731882737682,21.489673605569443,0.2899990081787074,-0.1728163121181936,0.5790003776550279,-0.28574523410150476,1.4437459894115605,0.14662757177676156,1.0113731835332942,-1.7252002334594678,89.79597198921,24.451400285560638,0.4323728058782657,6,-0.7800006866455078,-0.05500030517578125,1.3424992561340332,0.8249988555908203,0.6199989318847692,3,0.0247093130038063,1.4210531599315361,27.43000030517578,1.4583265450470893,27.0,1.4358972477961585,26.60000038146973,0.0247093130038063
10182,2013-06-28,27.170000076293945,27.459999084472656,26.25,26.43000030517578,9299600.0,-0.012718036905809305,-1.1999975724662182,36.99914171275987,50.191575361135826,50.311435993619234,-0.18610763823902587,-0.24408273240566558,1.1032850130367606,0.23916538151494038,21.27766297554412,1.2700004577636719,-0.0235440526856614,0.21800003051757955,-0.6528034246245511,1.0888034856597102,-0.21740169705348578,0.6534017580886449,-1.2981918884277306,71.20422612568538,8.55697748617817,0.4354017275710661,6,-0.43000030517578125,-0.19499969482421875,1.6999993324279785,1.25,0.7199993133544957,4,0.04085390530859989,-3.500015894713152,27.520000457763672,1.4210531599315361,27.43000030517578,1.4583265450470893,27.0,0.04085390530859989
10183,2013-07-01,26.6299991607666,27.459999084472656,26.559999465942386,26.959999084472656,4383300.0,-0.01987489562057454,-2.8297912058925414,-0.4459459807770128,47.037701483041204,49.22038684825099,0.2605856597826346,0.28285469973799593,1.597861606732021,0.8024049953354364,20.598103681093857,0.8999996185302699,0.0005445780613300144,-0.30450086593628,-1.186925063707644,0.577923331835084,-0.745712964821962,0.13671123294940202,-0.6842633278808563,25.85029512016957,-34.41053532889663,0.44121209888568164,7,0.1100006103515625,0.22500133514404297,1.9650006294250488,1.7900009155273438,1.3900012969970703,0,0.06909501354017,-1.1999975724662182,27.170000076293945,-3.500015894713152,27.520000457763672,1.4210531599315361,27.43000030517578,0.06909501354017
10184,2013-07-02,26.690000534057614,26.940000534057614,26.540000915527344,26.559999465942386,2899800.0,0.0022531496500912684,-3.7059285521945546,-0.3939427217293083,51.63776549904353,49.860829718612734,0.06998920270931563,0.23987760907686706,1.493163741463004,0.7665464995346376,19.707027392104987,0.3999996185302699,-0.030218341395276127,-0.24749956130981943,-1.125963942059375,0.6309648194397361,-0.6867317516845972,0.19173262906495836,-0.6732941619531196,29.932023100986854,-33.674474791730134,0.4392321903747781,7,0.04999923706055043,0.1649999618530309,1.824999332427982,1.7499990463256871,1.529998779296875,1,0.0487073514817542,-2.8297912058925414,26.6299991607666,-1.1999975724662182,27.170000076293945,-3.500015894713152,27.520000457763672,0.0487073514817542
10185,2013-07-03,26.61000061035156,26.770000457763672,26.46999931335449,26.53000068664551,1287400.0,-0.002997374376368822,-1.9999713901524194,0.6153789723876664,43.57298330093474,50.308968092626586,0.12557001005446367,0.35957819090465293,1.5285502802971855,0.8703095331961315,18.55501231915158,0.30000114440918324,-0.0687576332015567,-0.34099950790405487,-1.1885567586170254,0.5065577428089156,-0.7647781332605383,0.08277911745242861,-0.525162520597064,24.48984887823177,-33.854920731150834,0.42377862535648475,7,0.12999916076660512,0.12999916076660512,1.8649992942810094,1.8499994277954137,1.3499984741210973,2,0.06952267687665636,-3.7059285521945546,26.690000534057614,-2.8297912058925414,26.6299991607666,-1.1999975724662182,27.170000076293945,0.06952267687665636
10186,2013-07-05,26.70000076293945,26.71999931335449,26.290000915527344,26.65999984741211,1761300.0,0.0033821928043429317,9.750226503267282,0.5000119209403238,42.18751530029446,50.06057286620376,0.17114292810567378,0.26505296634523745,1.388259885486253,0.8046774097042153,18.28094006653155,0.4299983978271449,-0.16244641877655752,-0.23949937820434997,-1.0944654086307821,0.6154666522220822,-0.666982393417566,0.1879836370088661,-0.549756224240955,37.19017383683143,-15.956877431479803,0.42748301521321547,7,0.06499862670898793,0.03999900817871449,1.4849996566772496,1.6849994659423864,1.1999988555908239,4,0.06816478062991105,-1.9999713901524194,26.61000061035156,-3.7059285521945546,26.690000534057614,-2.8297912058925414,26.6299991607666,0.06816478062991105
10187,2013-07-08,27.15999984741211,27.239999771118164,26.75,26.790000915527344,2451900.0,0.017228429637768272,-1.1777730682829652,9.249761586878563,47.57085278165919,49.82366960705882,-0.1896573828631105,-0.19551954136048977,0.880344654440421,0.3692541991063081,18.210170851667872,0.5399990081787145,-0.14448758431441178,0.21449975967407298,-0.6451075638050447,1.0741070831531907,-0.21530390206548589,0.6443034214136318,-0.9469651177273768,74.35899943920602,23.01002593270458,0.4298036617395587,7,-0.17500019073486328,-0.4200000762939453,1.0250005722045898,1.2250003814697266,0.44000053405762074,0,0.03608245757518702,9.750226503267282,26.70000076293945,-1.9999713901524194,26.61000061035156,-3.7059285521945546,26.690000534057614,0.03608245757518702
10188,2013-07-09,27.45000076293945,27.459999084472656,27.1200008392334,27.239999771118164,2280600.0,0.010677500631686154,1.9565368826968528,0.5675718866309843,48.81424012532707,48.981323812569066,-0.3871152361054442,-0.4868540009323681,0.5386842789467217,0.10544564747191032,18.156114398349253,0.3399982452392578,-0.004130517854378013,0.4895006179809549,-0.39523465662199087,1.3742358925839007,0.04713298067948202,0.9318682552824278,-1.1766874499079272,99.14544126661158,50.363660780196845,0.44236763730147366,7,-0.4650011062622035,-0.7100009918212855,0.7349996566772496,0.9349994659423864,-0.09000015258789062,1,0.01602909342367087,-1.1777730682829652,27.15999984741211,9.750226503267282,26.70000076293945,-1.9999713901524194,26.61000061035156,0.01602909342367087
10189,2013-07-10,27.540000915527344,27.71999931335449,27.28000068664551,27.40999984741211,3521800.0,0.0032786939922204716,-1.2564067451778285,0.6190497815642106,57.787812521931215,49.29108033559474,-0.4385824719008937,-0.5598792365895449,0.38668924495915036,0.04418351143011989,17.945832429075264,0.43999862670897727,0.08983390197684216,0.550500679016114,-0.3714074326202166,1.4724087906524446,0.08954662319794693,1.011454734834281,-1.2088201624829011,87.41268534981235,34.9030078230621,0.46095405581816545,7,-0.5550012588500977,-0.8000011444091797,0.5574994087219238,0.7599992752075195,-0.6200008392333984,2,0.01742917669859989,1.9565368826968528,27.45000076293945,-1.1777730682829652,27.15999984741211,9.750226503267282,26.70000076293945,0.01742917669859989
10190,2013-07-11,27.78000068664551,27.920000076293945,27.68000030517578,27.8700008392334,4010300.0,0.008714588349300056,1.5263316401309053,-0.6923031779101226,74.27054079117991,51.45233190717191,-0.6970118268668308,-0.7385065872721093,0.08007998836773922,-0.16571025244477866,17.061582946430853,0.37999916076660156,0.14873294556356953,0.7275004386901891,-0.2308067398951259,1.685807617275504,0.2483468493975316,1.2066540279828466,-1.3932671911886665,91.41107596751209,31.390557089998737,0.4791535892926577,7,-0.6950006484985387,-0.9400005340576207,0.24749898910522106,0.44999885559081676,-0.9099998474121129,3,0.015838683075356963,-1.2564067451778285,27.540000915527344,1.9565368826968528,27.45000076293945,-1.1777730682829652,27.15999984741211,0.015838683075356963
10191,2013-07-12,27.920000076293945,27.940000534057614,27.6200008392334,27.729999542236328,3237400.0,0.0050395747367901755,1.7825885045652239,-2.1111134658586006,71.96530612919906,53.871635325845595,-0.8652998305088815,-0.8662108131482995,-0.1104788509510577,-0.27959338581560544,16.405425213939534,0.3199996948242152,0.14328682444548235,0.8314998626708991,-0.20133524213775544,1.8643349674795537,0.31508231026657185,1.3479174150752264,-1.4412705859868744,98.3192900178396,33.4181974890536,0.5164175524043269,7,-0.8049993515014648,-1.0699996948242188,-0.2324995994567871,0.21500015258789062,-1.1700000762939453,4,0.0014326292288471265,1.5263316401309053,27.78000068664551,-1.2564067451778285,27.540000915527344,1.9565368826968528,27.45000076293945,0.0014326292288471265
10192,2013-07-15,28.229999542236328,28.29999923706055,27.84000015258789,27.920000076293945,4472100.0,0.011103132703985663,1.0444455747279737,1.631571550469307,72.82910965326339,56.73734734475917,-1.1277174552767733,-1.1708717288240074,-0.4646093944249188,-0.5607701257498618,16.33888091586038,0.4599990844726598,0.12425896885372367,1.099999332427977,-0.04603258817952849,2.2460312530354827,0.5269833721242243,1.6730152927317299,-1.6343683684292145,94.06781441795856,25.627597995646127,0.573015960303752,7,-0.9349994659423828,-1.1999998092651332,-0.6024990081787109,-0.09499931335449219,-1.2299995422363281,0,-0.011689689304186013,1.7825885045652239,27.920000076293945,1.5263316401309053,27.78000068664551,-1.2564067451778285,27.540000915527344,-0.011689689304186013
10193,2013-07-16,28.1200008392334,28.399999618530273,27.96999931335449,28.26000022888184,2823800.0,-0.0038965180583284686,1.0476294277929326,-0.4516117123713421,67.07317995074622,58.45239339494836,-0.8762858557901225,-1.05843304564074,-0.4028641087607596,-0.42341344581616625,16.874451239403633,0.4300003051757848,0.09642228604572267,0.954000568389894,-0.2703041754205877,2.1783053122003757,0.3418481964846549,1.566152940295133,-1.35393285910094,75.00008514957366,6.1616856947943575,0.6121523719052402,7,-0.7750005722045898,-1.0400009155273438,-0.567500114440918,0.0149993896484375,-1.4800014495849574,1,-0.018492192113954586,1.0444455747279737,28.229999542236328,1.7825885045652239,27.920000076293945,1.5263316401309053,27.78000068664551,-0.018492192113954586
10194,2013-07-17,28.11000061035156,28.34000015258789,27.989999771118164,28.26000022888184,1657500.0,-0.00035562690552581877,1.258070867352903,1.0714305177111951,61.8881146863145,60.487407993323885,-0.7193200717578634,-1.060263271404697,-0.4286884523654386,-0.3903064294125933,17.43896444872646,0.35000038146972656,0.124139346615884,0.9170002937316859,-0.36717226879385123,2.201172856257223,0.2749140124689191,1.5590865749944527,-1.1478608336113645,62.82058179114943,-2.4781814268902522,0.6420862812627683,7,-0.7650003433227504,-1.0300006866455043,-0.6224999427795375,0.02499961853027699,-1.360000610351559,2,-0.026680895898800183,1.0476294277929326,28.1200008392334,1.0444455747279737,28.229999542236328,1.7825885045652239,27.920000076293945,-0.026680895898800183
10195,2013-07-18,28.459999084472656,28.459999084472656,28.15999984741211,28.190000534057614,2218800.0,0.012451030470351787,1.222228501592998,-1.7999949137239826,65.06408571334248,63.029249150329214,-0.8708815620832766,-1.3528200553318612,-0.8211769110164227,-0.710617169824431,17.322766641326304,0.3499984741210973,0.22995358063989002,1.186498832702636,-0.20454418302903576,2.577541848434308,0.4909773248368019,1.8820203405684701,-1.3253161267176523,100.0,36.23849121263423,0.6955215078658357,7,-0.8549995422363281,-1.3499994277954102,-1.022498607635498,-0.3249988555908203,-1.5199985504150426,3,-0.054110999919845804,1.258070867352903,28.11000061035156,1.0476294277929326,28.1200008392334,1.0444455747279737,28.229999542236328,-0.054110999919845804
10196,2013-07-19,28.479999542236328,28.57999992370605,28.31999969482422,28.46999931335449,2089400.0,0.0007027567957507141,1.4761809611175694,0.03703808359884565,73.47670128380327,65.90767676167857,-0.6837386287358704,-1.2369816772879254,-0.8746395844564852,-0.701310572165589,15.924198301078796,0.2600002288818324,0.31212694600869284,1.0799993515014634,-0.26361698941345324,2.42361569241638,0.40819118104400687,1.75180752195892,-1.1597723267408533,86.48643075677988,22.688742091423876,0.6718081704574576,7,-0.6299991607666016,-1.3099994659423828,-1.1199989318847656,-0.3449993133544922,-1.8099994659423828,4,-0.056530854244406625,1.222228501592998,28.459999084472656,1.258070867352903,28.11000061035156,1.0476294277929326,28.1200008392334,-0.056530854244406625
10197,2013-07-22,28.36000061035156,28.57999992370605,28.34000015258789,28.5,1975700.0,-0.004213445709744801,-1.6666596024244085,-13.99961853899977,86.49796669942135,70.09475749213348,-0.41976103279510824,-1.014636465572945,-0.7705220946619278,-0.555598253249709,14.312137138751812,0.2399997711181605,0.45717420940048115,0.8620003700256298,-0.4602558840486104,2.18425662409987,0.2008722429885097,1.5231284970627499,-0.8382097615423909,63.93457488055632,-4.4705717157316585,0.6611281270371192,7,-0.4300003051757777,-1.1900005340576136,-1.0624999999999964,-0.225000381469723,-1.7600002288818288,0,-0.056770119030388866,1.4761809611175694,28.479999542236328,1.222228501592998,28.459999084472656,1.258070867352903,28.11000061035156,-0.056770119030388866
10198,2013-07-23,28.38999938964844,28.520000457763672,28.290000915527344,28.459999084472656,1195400.0,0.0010577848607637996,1.4210167041439126,0.4999999999999619,86.32484832874273,73.26553924844588,-0.33793626286422196,-0.9524919250739963,-0.8179930400044064,-0.5631206240455242,13.20471263045054,0.22999954223632812,0.6179674471079935,0.8024991989135764,-0.5060774903303802,2.111075888157533,0.14821085429159808,1.4567875435355546,-0.698895088855771,67.79652797982838,-5.249034714518032,0.6542883446219776,7,-0.2899990081787145,-1.2199993133544957,-1.069999217987064,-0.2549991607666051,-1.7099990844726598,1,-0.04896088127973908,-1.6666596024244085,28.36000061035156,1.4761809611175694,28.479999542236328,1.222228501592998,28.459999084472656,-0.04896088127973908
10199,2013-07-24,27.979999542236328,28.38999938964844,27.729999542236328,28.38999938964844,3057700.0,-0.01444169976141696,2.2195126489825534,5.857166212534408,75.65546495828809,73.4194197114579,0.15761604398692697,-0.4904543951314757,-0.42865557285153955,-0.13024557094602685,12.565811910087282,0.6599998474121129,0.7184016321038484,0.3434993743896477,-0.9456987306705855,1.632697479449881,-0.3010996781404671,0.9880984269197626,0.600000381469723,29.41175150624388,-47.719596201875625,0.6445990525301164,7,0.12000083923339844,-0.8099994659423828,-0.5974993705749512,0.1550006866455078,-1.4399986267089844,2,-0.04789135720195892,1.4210167041439126,28.38999938964844,-1.6666596024244085,28.36000061035156,1.4761809611175694,28.479999542236328,-0.04789135720195892
10200,2013-07-25,28.209999084472656,28.81999969482422,27.729999542236328,28.3799991607666,8993700.0,0.008220141029278372,1.076188503968189,0.41463448673694037,76.86835735511906,73.96420318100456,-0.005558271349311639,-0.6946365913694734,-0.6851303743668886,-0.34266608613955185,12.704159823661454,1.0900001525878906,0.803892727860493,0.5344989776611335,-0.7754218509014343,1.8444198062237014,-0.12046143662015041,1.1894593919424175,-0.4799995422363281,44.03664908639763,-36.571175750731015,0.6549604142812845,7,0.06500053405761719,-0.9199991226196289,-0.8224992752075195,-0.07499885559082031,-1.6799983978271449,3,-0.05175466614163304,2.2195126489825534,27.979999542236328,1.4210167041439126,28.38999938964844,-1.6666596024244085,28.36000061035156,-0.05175466614163304
10201,2013-07-26,28.20000076293945,28.25,27.940000534057614,28.020000457763672,7209100.0,-0.0003544247379543286,1.2142915531335403,-1.0588248493756032,72.03398323467863,73.87585580116182,0.05401532310985502,-0.6651867705715979,-0.7132302540690176,-0.3168844828078399,13.236098749782125,0.30999946594238637,0.8390151531912622,0.49050064086913636,-0.8375997451517954,1.818601026890068,-0.17354955214133128,1.154550833879604,-0.47000122070312145,43.11937200992488,-36.69762586886434,0.664050193010466,7,0.07499885559082387,-0.9100008010864222,-0.7750010490417445,-0.06500053405761363,-2.04000091552734,4,-0.04468085797138466,1.076188503968189,28.209999084472656,2.2195126489825534,27.979999542236328,1.4210167041439126,28.38999938964844,-0.04468085797138466
10202,2013-07-29,28.28000068664551,28.3700008392334,28.1200008392334,28.1200008392334,5359700.0,0.0028368766504147658,-2.125002980235081,0.88888653414152,69.30239572752299,74.12354644302589,-0.02027855722923988,-0.6933108464695508,-0.8218352486524836,-0.37871929796262194,12.297663084836042,0.25,0.7909041636666494,0.51500053405762,-0.8109427087497956,1.8409437768650356,-0.14797108734608955,1.1779721554613296,-0.5500011444091832,50.458813524325144,-25.801506989935,0.6629716214037079,7,-0.005001068115237928,-0.990000724792484,-1.1025013923645055,-0.3500013351440465,-2.2800006866455114,0,-0.05693071326946064,1.2142915531335403,28.20000076293945,1.076188503968189,28.209999084472656,2.2195126489825534,27.979999542236328,-0.05693071326946064
10203,2013-07-30,28.46999931335449,28.68000030517578,28.40999984741211,28.43000030517578,2037300.0,0.006718480272127403,-5.750017881410486,0.24999403952981036,70.66671865979762,75.09894688452401,-0.17367232750521566,-0.7782970649242706,-1.0530056226921651,-0.5486248974928394,11.491406425702264,0.3999996185302699,0.7573136860976817,0.6129991531372028,-0.6343654440597923,1.8603637503341979,-0.010683145461296562,1.236681451735702,-0.7181997680664018,67.88987775471817,-6.672243782473984,0.6236822985984979,7,-0.1949996948242152,-1.1549997329711879,-1.3674993515014613,-0.5999994277954066,-2.6099987030029297,1,-0.0656831393391567,-2.125002980235081,28.28000068664551,1.2142915531335403,28.20000076293945,1.076188503968189,28.209999084472656,-0.0656831393391567
10204,2013-07-31,27.989999771118164,28.29999923706055,27.75,28.29999923706055,3521600.0,-0.016859836804111517,2.548388287628611,-7.750178818369,54.2168656240807,73.89370020793939,0.32130348725252134,-0.20649849924399177,-0.6160909858789481,-0.054791950516047905,10.201471207064507,0.7199993133544886,0.6811032516945943,0.06799964904785227,-1.0523305137864227,1.1883298118821273,-0.492165432369287,0.6281647304649915,0.8299999237060547,23.85322866832087,-46.570922346648786,0.5601650814171382,7,0.2849998474121094,-0.4549999237060547,-0.8874998092651367,-0.11999988555908203,-2.010000228881836,2,-0.04680241074150071,-5.750017881410486,28.46999931335449,-2.125002980235081,28.28000068664551,1.2142915531335403,28.20000076293945,-0.04680241074150071
10205,2013-08-01,28.459999084472656,28.540000915527344,28.13999938964844,28.170000076293945,2977700.0,0.01679168693096833,-1.285720513784692,-0.9354822831617635,59.574483914975175,72.34900938918071,-0.1661704211112749,-0.5594790349036565,-1.1197664131211553,-0.509681117557534,8.870516530904611,0.5500011444091797,0.6544935173504811,0.4454990386962905,-0.5124471082820818,1.4034451856746628,-0.03347403479289568,0.9244721121854766,0.33860061645507855,76.34396252573895,9.0580570250266,0.4789730734891859,8,-0.1849994659423828,-0.9249992370605469,-1.357499122619629,-0.5899991989135742,-2.5199985504150426,3,-0.06746304394622538,2.548388287628611,27.989999771118164,-5.750017881410486,28.46999931335449,-2.125002980235081,28.28000068664551,-0.06746304394622538
10206,2013-08-02,28.520000457763672,28.6200008392334,28.34000015258789,28.489999771118164,1814800.0,0.0021082703872521424,1.4347732342623998,0.10345099741520491,55.64205857730645,68.92057515339017,-0.24574350951159474,-0.5018706867545113,-1.1979668202465916,-0.5507169212189922,7.297185033545181,0.2800006866455078,0.6585270907720329,0.41450042724609304,-0.3423477818154943,1.1713486363076804,0.03607632271529937,0.7929245317768867,0.25762724914550716,82.79572097754662,18.116908669251714,0.37842410453079395,8,-0.24500083923339844,-0.9850006103515625,-1.4200005531311035,-0.6500005722045898,-2.409999847412113,4,-0.06977558692767993,-1.285720513784692,28.459999084472656,2.548388287628611,27.989999771118164,-5.750017881410486,28.46999931335449,-0.06977558692767993
10207,2013-08-05,28.13999938964844,28.45000076293945,28.1200008392334,28.45000076293945,1081100.0,-0.013324020407292414,1.129022334338302,-10.33314260283529,50.3520878456657,64.92360176638161,0.1114932406663911,-0.04710097576127836,-0.8287052732687847,-0.15600285046904716,6.49583536549507,0.39999961853027344,0.6104255853963743,-0.014500617980953479,-0.6266737804969047,0.5976725445349977,-0.3205871992389291,0.29158596327702213,0.6170757631225534,41.93540448083256,-20.552261326749054,0.3060865812579748,8,0.13500022888183238,-0.6049995422363317,-1.0374994277954137,-0.269999504089359,-2.149999618530277,0,-0.0703624586063315,1.4347732342623998,28.520000457763672,-1.285720513784692,28.459999084472656,2.548388287628611,27.989999771118164,-0.0703624586063315
10208,2013-08-06,27.88999938964844,28.170000076293945,27.84000015258789,28.149999618530273,1749000.0,-0.008884150867891072,1.199991099073668,0.8387067003014905,46.42854488842003,61.67616620306293,0.31638030025643005,0.2503904105868351,-0.5790313125884943,0.10357367163158315,6.146587862314839,0.3299999237060547,0.5274057601554532,-0.2865005493164041,-0.8184388838640118,0.24543778523120352,-0.5524697165902097,-0.020531382042598523,0.8469342600671332,16.091868344839938,-44.43886288300376,0.2659691672738041,8,0.3850002288818324,-0.3349990844726598,-1.0324993133544957,-0.01999950408935902,-1.9799995422363317,1,-0.06776620405197742,1.129022334338302,28.13999938964844,1.4347732342623998,28.520000457763672,-1.285720513784692,28.459999084472656,-0.06776620405197742
10209,2013-08-07,28.020000457763672,28.1200008392334,27.68000030517578,27.75,1612800.0,0.004661207277167678,-1.1463448673694396,-1.0384623849173014,42.30770769782764,57.83609401891944,0.21529012947978288,0.16674247772648343,-0.7075321318886694,-0.017434747591536848,6.3115794206716505,0.4400005340576172,0.42497083728084206,-0.18049945831298686,-0.6281585070538931,0.26715959042791937,-0.40432898268344175,0.04333006605746803,0.6971945189575912,36.17020844873801,-18.567856692736484,0.22382952437045373,8,0.15999984741210938,-0.4650001525878906,-1.2225003242492676,-0.15000057220458984,-1.8299999237060582,2,-0.07708778772748481,1.199991099073668,27.88999938964844,1.129022334338302,28.13999938964844,1.4347732342623998,28.520000457763672,-0.07708778772748481
10210,2013-08-08,28.21999931335449,28.31999969482422,27.90999984741211,28.07999992370605,1674400.0,0.007137717784561959,1.4117627259365135,0.5185153788553102,45.723673684758644,54.91272629115055,0.018840236042404257,0.0014728771093608373,-0.8898134866972924,-0.20335456351531178,6.677121185295149,0.4099998474121094,0.32155084072249807,-0.00250053405762074,-0.4040171716063199,0.3990161034910784,-0.20325885283196854,0.19825778471672706,0.45570787650495603,57.4466703596158,6.44677531309334,0.20075831877434927,8,-0.039999008178707385,-0.6649990081787074,-1.4224991798400843,-0.3499994277954066,-2.09999847412109,3,-0.07937632266554062,-1.1463448673694396,28.020000457763672,1.199991099073668,27.88999938964844,1.129022334338302,28.13999938964844,-0.07937632266554062
10211,2013-08-09,27.959999084472656,28.25,27.959999084472656,28.190000534057614,1104000.0,-0.00921333221857279,-1.5217311982220305,-1.6428746594005197,43.710660891032745,52.069200198207184,0.2695635037215176,0.2789239538401276,-0.6179754903313253,0.07111214568293889,6.966276909790631,0.29000091552734375,0.2595937959365102,-0.2645007133483901,-0.6600269295450332,0.13102550284825298,-0.46226382144671163,-0.06673760525006855,0.6758798299994417,36.36345621275115,-12.463260304350463,0.19776310809832123,8,0.220001220703125,-0.404998779296875,-1.2199993133544922,-0.08999919891357422,-1.8499984741210973,4,-0.07224601632897876,1.4117627259365135,28.21999931335449,-1.1463448673694396,28.020000457763672,1.199991099073668,27.88999938964844,-0.07224601632897876
10212,2013-08-12,27.899999618530273,27.96999931335449,27.690000534057614,27.809999465942386,1603700.0,-0.002145903716273878,1.4347768397658855,-0.3913025450504521,42.36759809930454,48.92485346926351,0.3017202958756151,0.32984433014359027,-0.5388542931343494,0.1425019728968877,7.200241922251771,0.279998779296875,0.16736005097067164,-0.30800018310547017,-0.7292564029897619,0.11325603677882157,-0.518628293047616,-0.0973720731633243,0.6976441515699712,34.37492549412298,-11.55437195549203,0.21062810994214554,8,0.2500009536743164,-0.11499977111816406,-1.1475000381469727,-0.029999732971191406,-0.9799995422363281,0,-0.06415767142125173,-1.5217311982220305,27.959999084472656,1.4117627259365135,28.21999931335449,-1.1463448673694396,28.020000457763672,-0.06415767142125173
10213,2013-08-13,27.60000038146973,27.96999931335449,27.60000038146973,27.899999618530273,1880800.0,-0.010752660973561201,-1.4666658189540185,-3.333319204848988,43.87097449010672,47.775310009933065,0.5200174356416838,0.6207132759860805,-0.22379219176893272,0.4544981490284776,7.34582237253796,0.3699989318847585,0.09331789460748041,-0.5819993972778299,-1.0828028080180054,-0.08119598653765436,-0.8324011026479177,-0.33159769190774213,0.9609376500335358,0.0,-46.03505478038481,0.25040170537008816,8,0.5100002288818324,0.3699998855590785,-0.737500667572025,0.2699995040893519,-0.7800006866455114,1,-0.05833335464127376,1.4347768397658855,27.899999618530273,-1.5217311982220305,27.959999084472656,1.4117627259365135,28.21999931335449,-0.05833335464127376
10214,2013-08-14,27.36000061035156,27.61000061035156,27.190000534057614,27.559999465942386,1955400.0,-0.008695643760907479,1.7999898275128297,0.66666454738505,36.33441559636281,45.19308019675391,0.7389638034958068,0.844965825318905,0.040075473659335614,0.7020276256252984,7.7318436820744605,0.4200000762939453,0.015351543174261906,-0.7844991683959996,-1.4058208529543634,-0.16317748383763586,-1.0951600106751798,-0.47383832611681953,1.1432811621496946,15.044265712428956,-29.95293413678449,0.3106608422791811,8,0.5450000762939489,0.644999504089359,-0.49750089645385387,0.5099992752075231,-0.7700004577636683,2,-0.052997102726337175,-1.4666658189540185,27.60000038146973,1.4347768397658855,27.899999618530273,-1.5217311982220305,27.959999084472656,-0.052997102726337175
10215,2013-08-15,26.920000076293945,27.26000022888184,26.88999938964844,27.13999938964844,1413800.0,-0.016081890505921348,-1.6428566562898743,1.100002861039299,31.920889191095327,42.55739470939712,1.0477218109588442,1.2265645730973809,0.5086721267996595,1.1489917978250972,8.093603027986344,0.4700012207031179,-0.10165105423599385,-1.147499752044677,-1.9573045214633353,-0.3376949826260187,-1.5524021367540044,-0.7425973673353496,1.4782191971318177,2.205931851585648,-41.2513252229046,0.40490238470932916,8,0.75,0.9349994659423828,-0.057500362396240234,0.9499998092651367,0.03000068664550426,3,-0.027117367762534927,1.7999898275128297,27.36000061035156,-1.4666658189540185,27.60000038146973,1.4347768397658855,27.899999618530273,-0.027117367762534927
10216,2013-08-16,26.8700008392334,26.88999938964844,26.649999618530273,26.88999938964844,2698300.0,-0.0018573267800462423,23.001716738189252,0.09090278560468944,29.91452248335804,40.28655411358516,0.9376598150993125,1.2118969174047507,0.5682556991009022,1.2034992046027995,8.391369021539326,0.2700004577636719,-0.14663699395478247,-1.1169990539550767,-2.0628170964849275,-0.1711810114252259,-1.589908075220002,-0.6440900326901513,1.3773964458146324,16.666762997428012,-24.8347418788513,0.4729090212649255,8,0.6149988174438477,0.8649988174438477,0.0924992561340332,0.9999990463256836,-0.07000160217284801,4,-0.027912168834208217,-1.6428566562898743,26.920000076293945,1.7999898275128297,27.36000061035156,-1.4666658189540185,27.60000038146973,-0.027912168834208217
10217,2013-08-19,26.75,27.020000457763672,26.709999084472656,26.85000038146973,3549900.0,-0.004465978246572355,-2.4444173651362147,5.000381497376495,25.000013861543067,37.905606221709945,0.938441151844053,1.2702210207717926,0.6930978705717692,1.3257594613934884,8.598266186199234,0.3100013732910156,-0.25787881337583585,-1.1564998626708984,-2.233596350354677,-0.07940337498711969,-1.695048106512786,-0.6179516188290108,1.3057095650659,7.5757882264543746,-29.324215934789773,0.5385482438418892,8,0.7349996566772461,0.9849996566772461,0.23250055313110352,1.119999885559082,-0.37999916076660156,0,-0.02392521082797916,23.001716738189252,26.8700008392334,-1.6428566562898743,26.920000076293945,1.7999898275128297,27.36000061035156,-0.02392521082797916
10218,2013-08-20,27.0,27.170000076293945,26.739999771118164,26.770000457763672,2809500.0,0.009345794392523255,-1.9655099839520138,-2.29998664861042,34.57944758209463,37.04691065329517,0.6134266066711653,0.9599642806295421,0.4473979129262311,1.0716716555886485,8.805005108144643,0.43000030517578125,-0.36327932067187163,-0.8369998931884766,-1.961091601493635,0.2870918151166819,-1.3990457473410558,-0.2749540390358973,0.8870243714816262,36.45833540293705,-2.0055798292548133,0.562045854152579,8,0.4849996566772461,0.7349996566772461,0.16249990463256836,0.869999885559082,-0.6499996185302699,1,-0.0029629601372612724,-2.4444173651362147,26.75,23.001716738189252,26.8700008392334,-1.6428566562898743,26.920000076293945,-0.0029629601372612724
10219,2013-08-21,26.63999938964844,26.940000534057614,26.540000915527344,26.899999618530273,2525200.0,-0.013333355938946578,1.3529246770149335,-1.1304380276317163,20.64518788600698,34.260412231211646,0.8460602911610913,1.2800573669998947,0.813729206871038,1.4276849954670716,9.699118482997134,0.45999908447265625,-0.4422939203415659,-1.1300004959106396,-2.371781609484138,0.11178061766285907,-1.750891052697387,-0.509109939123892,1.0985820114790243,13.888690206550583,-18.966411470202395,0.6208905567867492,8,0.7550010681152308,1.0400009155273402,0.5725007057189906,1.0800008773803675,-0.4300003051757848,2,0.006756768367109034,-1.9655099839520138,27.0,-2.4444173651362147,26.75,23.001716738189252,26.8700008392334,0.006756768367109034
10220,2013-08-22,26.75,26.81999969482422,26.57999992370605,26.6200008392334,1753500.0,0.004129152134827008,-1.2857013106147557,-0.4999963320250958,21.904768248170583,31.837535270893632,0.5650306984664155,1.112086303584185,0.7256526628089262,1.3134979075588546,10.420715083608673,0.23999977111816762,-0.4927229313299293,-0.9469999313354478,-2.25001806279187,0.3560182001209746,-1.5985089970636572,-0.29549086560723836,0.8207801331434474,33.33323241528181,6.514577069534997,0.6515090657282111,8,0.505000114440918,0.9300003051757812,0.46250009536743164,0.9700002670288086,-0.43000030517578125,3,-0.005981302706994707,1.3529246770149335,26.63999938964844,-1.9655099839520138,27.0,-2.4444173651362147,26.75,-0.005981302706994707
10221,2013-08-23,26.940000534057614,26.989999771118164,26.63999938964844,26.78000068664551,1385400.0,0.007102823703088346,1.6923280073946643,1.2307760024648426,29.729755853012804,30.433330576861216,0.24040922363834127,0.8673175543527769,0.5383142484145473,1.1213312582300787,11.034450168474285,0.350000381469723,-0.5414244375007087,-0.6939993858337452,-2.016315966594888,0.6283171949273978,-1.3551576762143185,-0.03284109545317193,0.4864705086195791,63.492087520170436,36.99166796969723,0.6611582903805718,8,0.31499958038330433,0.7399997711181676,0.4174990653991735,0.6799993515014684,-0.5600013732910121,4,0.0003712037373271304,-1.2857013106147557,26.75,1.3529246770149335,26.63999938964844,-1.9655099839520138,27.0,0.0003712037373271304
10222,2013-08-26,26.670000076293945,26.979999542236328,26.63999938964844,26.93000030517578,1223200.0,-0.010022288508210409,-1.1249903142937432,-1.625002980235153,29.530222820454995,28.839913724677693,0.35490822008555156,1.0651259450729391,0.8014467367466835,1.381985092713471,11.46854843342348,0.3400001525878871,-0.6320219255785524,-0.8834998130798333,-2.2359127851515446,0.468913158991878,-1.559706299115689,-0.20729332704397763,0.6323651485822701,20.63481491124762,-6.885526415636669,0.6762064860358559,8,0.4050006866455078,1.010000228881836,0.8400001525878906,0.8900003433227539,-0.21999931335449574,0,0.004874359219899649,1.6923280073946643,26.940000534057614,-1.2857013106147557,26.75,1.3529246770149335,26.63999938964844,0.004874359219899649
10223,2013-08-27,26.60000038146973,26.79999923706055,26.399999618530273,26.43000030517578,1666900.0,-0.0026246604658406447,-2.4782356307064917,-0.6538458716942512,25.684930835751658,27.656637640165343,0.2996521185518901,1.041231342559069,0.8636234569178889,1.4410185351435345,11.5431007192079,0.399999618530277,-0.7067661591434451,-0.8599995613098095,-2.2041638949767375,0.4841647723571185,-1.5320817281432717,-0.18791739447634725,0.5956338400976442,33.89842562958712,7.163564027819511,0.6720821668334636,8,0.22999954223632457,1.009999275207516,0.9499998092651332,0.9600000381469691,-0.610000610351566,1,-0.00864659920819233,-1.1249903142937432,26.670000076293945,1.6923280073946643,26.940000534057614,-1.2857013106147557,26.75,-0.00864659920819233
10224,2013-08-28,26.68000030517578,26.84000015258789,26.520000457763672,26.6200008392334,1097500.0,0.003007515885668166,-1.4615339471078017,0.3529378765609324,22.500028950815448,26.609875391245353,0.1263358691702976,0.9044279982552297,0.7710884228247536,1.3472127812103025,12.778668848502223,0.31999969482421875,-0.7792798763443614,-0.7144996643066399,-2.07745998941326,0.6484606607999801,-1.39597982685995,-0.033019501753329905,0.3883323799056555,47.457731225551996,23.591187894515237,0.6814801625533106,8,0.10499954223632812,0.9299993515014648,0.9549999237060547,0.8199996948242188,-0.6499996185302699,2,-0.01236881259113154,-2.4782356307064917,26.60000038146973,-1.1249903142937432,26.670000076293945,1.6923280073946643,26.940000534057614,-0.01236881259113154
10225,2013-08-29,26.540000915527344,26.75,26.420000076293945,26.60000038146973,1993000.0,-0.005247353375077646,-1.199991099073668,-1.0000000000000593,23.50749986477733,25.897983989180833,0.23106245748275,0.9414809593712832,0.9198787311803116,1.4750068328544828,13.817564702880263,0.3299999237060547,-0.8485494311550177,-0.7584991455078125,-2.0751495725062625,0.5581512814906375,-1.4168243590070375,-0.10017393200858749,0.42139847890590687,23.72902725244884,1.3836397990411697,0.6583252134992248,8,0.24499893188476562,1.0699987411499023,1.0949993133544922,0.9599990844726562,-0.6400012969970703,3,-0.012434130356853812,-1.4615339471078017,26.68000030517578,-2.4782356307064917,26.60000038146973,-1.1249903142937432,26.670000076293945,-0.012434130356853812
10226,2013-08-30,26.53000068664551,26.75,26.40999984741211,26.540000915527344,2004300.0,-0.0003767983623536031,-1.7199804688990106,0.1666719649044037,23.954403507779332,25.78180506098486,0.20982732524409542,0.837700650985628,0.9677490416275241,1.4691069001317452,14.78514697137801,0.3400001525878906,-0.8780090283303714,-0.668999385833736,-1.8946010866213179,0.5566023149538459,-1.2818002362275251,-0.056198535439946795,0.3415747436432639,22.41398020961168,1.524556893254811,0.6128008503937906,8,0.254999160766598,1.009999275207516,1.252499103546139,0.9699993133544886,-0.5700016021728551,4,-0.007915604462347514,-1.199991099073668,26.540000915527344,-1.4615339471078017,26.68000030517578,-2.4782356307064917,26.60000038146973,-0.007915604462347514
10227,2013-09-03,26.15999984741211,26.82999992370605,26.13999938964844,26.70000076293945,2506300.0,-0.013946506960312632,-1.3793046749625155,53.99885561703199,23.333349816576586,24.53223864259397,0.5446065621619525,1.108597585105862,1.3575942917916208,1.8212139391783282,16.374614112837623,0.6900005340576101,-0.8605485689875998,-0.9400002479553216,-2.165432039184523,0.2854315432738801,-1.5527161435699242,-0.32728435234071895,0.23999977111816406,2.8572051378461674,-19.82054376249455,0.6127158956146009,9,0.4049997329711914,1.25,1.622499942779541,1.3400001525878906,-0.03999900817871094,1,0.008409759733857713,-1.7199804688990106,26.53000068664551,-1.199991099073668,26.540000915527344,-1.4615339471078017,26.68000030517578,0.008409759733857713
10228,2013-09-04,26.0,26.15999984741211,25.8799991607666,26.1200008392334,4157700.0,-0.006116202153874872,1.8000228883145617,0.2222233995959268,24.045817086913686,24.9100863315836,0.6122205198376278,1.180255779386414,1.5295408778780946,1.957737151551612,17.878591358594267,0.2800006866455078,-0.8370310745696301,-1.0055001258850105,-2.2654325423045094,0.25443229053448846,-1.6354663340947617,-0.37553391767525923,0.8299999237060511,12.500074505728994,-10.682942158107986,0.6299662082097497,9,0.4349994659423828,1.2799997329711914,1.7824997901916504,1.5,0.5300006866455114,2,0.017307721651517394,-1.3793046749625155,26.15999984741211,-1.7199804688990106,26.53000068664551,-1.199991099073668,26.540000915527344,0.017307721651517394
10229,2013-09-05,25.86000061035156,26.1200008392334,25.739999771118164,26.020000457763672,2996600.0,-0.005384591909555425,1.1111134658585173,1.333322737026176,27.15519970008583,25.493467604018626,0.7039716551147208,1.2122910854012083,1.667211360791324,2.080233000614772,19.26612433741799,0.3800010681152344,-0.7900074680738918,-1.0374995231628468,-2.3015755781616427,0.22657653183594917,-1.6695375506622447,-0.4054614956634488,0.9699993133544922,11.009249764643421,-14.214729593878811,0.6320380274993989,9,0.5049991607666051,1.3199996948242223,1.9349989891052282,1.6099996566772496,1.1999988555908274,3,0.005027036260570217,1.8000228883145617,26.0,-1.3793046749625155,26.15999984741211,-1.7199804688990106,26.53000068664551,0.005027036260570217
10230,2013-09-06,25.979999542236328,26.209999084472656,25.920000076293945,25.940000534057614,2173700.0,0.004640329816416822,-6.249982118589514,-0.24999403952985477,31.380736108484072,25.676909854626544,0.5177038279479795,0.9653674743270599,1.5323675873213958,1.9368637632805346,21.013427713934053,0.3499984741210973,-0.8068381404948433,-0.8055006027221694,-1.9691511743908805,0.3581499689465417,-1.387325888556525,-0.22367531688781384,0.8064003753662092,22.018324543198887,-4.110948760652377,0.581825285834355,9,0.38000011444091797,1.2000007629394531,1.9250001907348633,1.4900007247924805,0.9600009918212855,4,0.0019246014353424545,1.1111134658585173,25.86000061035156,1.8000228883145617,26.0,-1.3793046749625155,26.15999984741211,0.0019246014353424545
10231,2013-09-09,25.940000534057614,26.13999938964844,25.84000015258789,25.989999771118164,1491700.0,-0.001539607732235937,-1.3999938964844034,-1.250011921224526,32.467539973825396,26.003278427223254,0.4480529752438649,0.8920076258591187,1.5538494756516492,1.955577355131016,22.898777547007754,0.2999992370605504,-0.7487732096792676,-0.7444996833801305,-1.826728837771313,0.3377294710110519,-1.2856142605757235,-0.20338510618453753,0.8045433776855475,18.34869127904305,-9.709117640124845,0.5411145771955914,9,0.3499994277954137,1.2399997711181676,1.9649991989135778,1.529999732971195,0.8199996948242259,0,-0.0015420553085502275,-6.249982118589514,25.979999542236328,1.1111134658585173,25.86000061035156,1.8000228883145617,26.0,-0.0015420553085502275
10232,2013-09-10,26.11000061035156,26.1200008392334,25.90999984741211,26.0,2023900.0,0.006553588002850885,2.230757944775375,-2.200045777065463,30.04485263804314,26.48771418303342,0.2126227861186436,0.6124290282205429,1.3782091970328096,1.7629885949748605,24.402921005714422,0.21000099182128906,-0.6983089279112598,-0.48499965667724965,-1.4315391611704094,0.46153984781591006,-0.9582694089238295,-0.01172990443066979,0.5943615357666019,78.72369782683609,49.59164807587575,0.47326975224657997,9,0.1799993515014684,0.9849996566772496,1.7949991226196325,1.3549995422363317,0.7699985504150426,1,-0.005744983622077426,-1.3999938964844034,25.940000534057614,-6.249982118589514,25.979999542236328,1.1111134658585173,25.86000061035156,-0.005744983622077426
10233,2013-09-11,25.989999771118164,26.13999938964844,25.81999969482422,26.13999938964844,2774300.0,-0.0045959722875617,3.2666734483677864,-1.3636253294493759,33.66834941480795,27.72863867903259,0.26484688403743206,0.6383571419621887,1.5084676318594887,1.8526077477166396,25.884012804157337,0.3199996948242223,-0.7031228780076297,-0.5245004653930678,-1.3806972186292938,0.3316962878431582,-0.9525988420111808,-0.09640208877495482,0.6757878799999979,53.19156707180975,21.217112242209815,0.4280983766181133,9,0.2950000762939453,1.0399999618530273,1.9149999618530273,1.4750003814697266,1.2800006866455078,2,0.0050019649580643755,2.230757944775375,26.11000061035156,-1.3999938964844034,25.940000534057614,-6.249982118589514,25.979999542236328,0.0050019649580643755
10234,2013-09-12,25.90999984741211,26.239999771118164,25.88999938964844,26.03000068664551,2177600.0,-0.0030781040558128803,-3.3749567871066146,0.8000076294139385,28.571414669464033,28.29129587955333,0.2504760575614995,0.6368062103455401,1.5960727149182645,1.90193137382105,26.653524655186512,0.350000381469723,-0.6923919472181339,-0.5320003509521491,-1.3303566767311068,0.2663559748268085,-0.9311785138416298,-0.13282218806266854,0.7187562885060537,21.428603866467455,-9.945436541463728,0.3991781628894789,9,0.375,1.119999885559082,2.005000114440918,1.380000114440918,1.4099998474121094,3,0.02392901747914622,3.2666734483677864,25.989999771118164,2.230757944775375,26.11000061035156,-1.3999938964844034,25.940000534057614,0.02392901747914622
10235,2013-09-13,26.190000534057614,26.209999084472656,25.95000076293945,26.020000457763672,3604900.0,0.010806664928385556,1.4762077766374238,-1.4166573948978065,31.707310265261057,29.15272996371797,-0.0943111054155068,0.3154868505162227,1.3296666532071022,1.593529168471104,27.028110980323262,0.2999992370605469,-0.6594510357075656,-0.21549968719482848,-0.9881773131376548,0.5571779387479978,-0.6018385001662416,0.17083912577658467,0.40320534726854973,88.0954219099814,58.27317004795556,0.38633881297141265,9,0.09499931335449574,0.8399991989135778,1.6774997711181676,1.0999994277954137,1.2099990844726598,4,0.033218744335397066,-3.3749567871066146,25.90999984741211,3.2666734483677864,25.989999771118164,2.230757944775375,26.11000061035156,0.033218744335397066
10236,2013-09-16,26.1200008392334,26.649999618530273,26.040000915527344,26.520000457763672,4038600.0,-0.002672764161771868,-1.1785688740842164,-2.352937876560989,35.135143494595454,30.464040372386734,-0.09899657550766605,0.34405749288721665,1.4098264442944846,1.6315578703101536,26.58424789735468,0.6099987030029297,-0.6285853568421231,-0.24799938201904226,-0.9982302184650109,0.5022314544269264,-0.6231148002420248,0.1271160362039403,-0.3800010681152344,36.14471951631473,4.947151227958617,0.375115418222984,9,0.07499885559082031,0.8749990463256836,1.7474994659423828,1.169999122619629,1.5,0,0.031393555454735544,1.4762077766374238,26.190000534057614,-3.3749567871066146,25.90999984741211,3.2666734483677864,25.989999771118164,0.031393555454735544
10237,2013-09-17,26.11000061035156,26.32999992370605,26.0,26.18000030517578,2061400.0,-0.00038285714244001845,-1.2758543579489903,0.17499940395299268,36.31284797144284,31.827043804001086,-0.1082145096838758,0.32006191354547653,1.415250630890739,1.6082463591324974,26.453598810950652,0.32999992370605113,-0.5969080387394818,-0.2259996414184613,-0.9620888765849109,0.5100895937479883,-0.5940442590016879,0.1420449761647653,-0.3518008422851544,34.93987255233102,3.915241016474269,0.3680446175832256,9,0.0849990844726598,0.7449989318847692,1.7574996948242223,1.1799993515014684,1.5999984741210973,1,0.02489466117716521,-1.1785688740842164,26.1200008392334,1.4762077766374238,26.190000534057614,-3.3749567871066146,25.90999984741211,0.02489466117716521
10238,2013-09-18,26.920000076293945,26.979999542236328,26.0,26.1299991607666,2216400.0,0.031022575526913343,1.1538455089268123,-11.28577656675692,54.76190295979804,34.89445527730244,-0.8649462810680433,-0.5230555774529719,0.6006440125135697,0.7662733063609508,26.30227243942933,0.9799995422363281,-0.5485135406569697,0.5879998207092285,-0.13362409360341232,1.3096237350218694,0.22718786355290987,0.9488117778655472,-1.1439643112182623,94.49546261072243,62.84172512046344,0.3608119571563201,9,-0.5200004577636719,-0.06500053405761719,1.0475001335144043,0.36999988555908203,0.9200000762939453,2,-0.001485918106016948,-1.2758543579489903,26.11000061035156,-1.1785688740842164,26.1200008392334,1.4762077766374238,26.190000534057614,-0.001485918106016948
10239,2013-09-19,26.81999969482422,27.040000915527344,26.770000457763672,26.899999618530273,2531700.0,-0.0037147244125674828,-2.0000317894268367,-0.10126560885395038,55.64513772136399,37.59049990095576,-0.6866588340824187,-0.430974905277143,0.6918788210579905,0.8282845187748329,25.89104865163534,0.2700004577636719,-0.46788298781596893,0.4789994239807136,-0.2630007293365395,1.2209995772979667,0.10799934732208527,0.8499995006393419,-0.9958053786621086,79.8164045958347,45.212103501477955,0.37100007665862694,9,-0.3899993896484375,-0.14499950408935547,1.2200007438659668,0.4700002670288086,1.2100009918212926,3,0.01677855212751167,1.1538455089268123,26.920000076293945,-1.2758543579489903,26.11000061035156,-1.1785688740842164,26.1200008392334,0.01677855212751167
10240,2013-09-20,26.59000015258789,26.8799991607666,26.479999542236328,26.81999969482422,2441600.0,-0.008575672813326496,1.2857220708446866,2.874997019764919,51.11110169210145,39.66200675854199,-0.40345910654865236,-0.22511870325417505,0.9025223547831445,1.0155380155055447,25.371713997721667,0.39999961853027344,-0.3808638325535121,0.2569998741149888,-0.46972605639127707,0.9837258046212547,-0.1063630911381459,0.6203628393681235,-0.6928574404638681,56.7307339617797,19.734117307734714,0.3633629652531332,9,-0.15999984741210938,-0.09000015258789062,1.3650002479553223,0.6999998092651367,1.4599990844726598,4,0.02745391267571251,-2.0000317894268367,26.81999969482422,1.1538455089268123,26.920000076293945,-1.2758543579489903,26.11000061035156,0.02745391267571251
10241,2013-09-23,26.95000076293945,27.059999465942386,26.38999938964844,26.489999771118164,2286800.0,0.013538947284154945,-1.0302978634862412,-2.000008292836632,64.68403938357855,43.5108052858237,-0.6762382671469886,-0.6159097197186263,0.5224366062230814,0.6222746785580355,25.234998102070183,0.6700000762939453,-0.286682881916299,0.6165004730224588,-0.11199553110726157,1.3449964771521792,0.25225247095759684,0.9807484750873208,-0.9842865586112275,89.62275863930336,46.312193284737766,0.3642480020648606,9,-0.5100011825561488,-0.4950008392333949,0.8124990463256871,0.33999919891357777,1.0099983215332067,0,0.016697545189299,1.2857220708446866,26.59000015258789,-2.0000317894268367,26.81999969482422,1.1538455089268123,26.920000076293945,0.016697545189299
10242,2013-09-24,26.79999923706055,27.020000457763672,26.78000068664551,26.940000534057614,5824200.0,-0.005565919170034905,-1.6666878596179568,-0.304349989426664,64.92535720080971,46.98380615093502,-0.46719833424211643,-0.48029457568071265,0.6402021126934407,0.7397196077625345,25.090893909535634,0.2399997711181605,-0.20863774059374052,0.45999898910522674,-0.2833079469328439,1.2033059251432974,0.0883455210861932,0.8316524571242603,-0.7467422118031948,75.47166416252065,27.096231375612312,0.3716534680190352,9,-0.3249998092651367,-0.34499931335449574,0.8100004196166957,0.4900007247924769,0.6400012969970632,1,0.030597075578976174,-1.0302978634862412,26.95000076293945,1.2857220708446866,26.59000015258789,-2.0000317894268367,26.81999969482422,0.030597075578976174
10243,2013-09-25,26.3700008392334,26.82999992370605,26.36000061035156,26.78000068664551,5781400.0,-0.016044716793593206,-1.1860417664696858,2.9285432078583775,58.585864424086616,50.318745012559745,0.025000968775295007,-0.07210764994000485,1.0358493647808302,1.1333724478134855,24.733172135179007,0.4699993133544922,-0.13703139383061824,0.04150056838989258,-0.6919203536343872,0.7749214904141724,-0.3252098926222473,0.40821102940203247,-0.23620441872123976,1.428606461563268,-49.53882244004441,0.3667104610121397,9,0.13499927520751953,0.08499908447265625,1.2399988174438477,0.9199991226196289,1.0899982452392578,2,0.05081525227885475,-1.6666878596179568,26.79999923706055,-1.0302978634862412,26.95000076293945,1.2857220708446866,26.59000015258789,0.05081525227885475
10244,2013-09-26,26.35000038146973,26.540000915527344,26.29999923706055,26.420000076293945,5527000.0,-0.0007584549536271412,-1.8235162122742825,0.17073102652610192,56.44600576723583,53.0674889572236,0.12737390052015485,-0.08231806197694524,1.020880410116476,1.1232482625153288,24.507223960010467,0.24000167846679332,-0.06877393817829613,0.03800010681152699,-0.6767349806952048,0.7527351943182587,-0.3193674369418389,0.39536765056489287,-0.14210771732315308,6.579095967213691,-46.06529574665556,0.3573675437533667,9,0.1799993515014613,0.04999923706054332,1.259999275207516,0.9399995803832972,1.2700004577636683,3,0.056546480058724535,-1.1860417664696858,26.3700008392334,-1.6666878596179568,26.79999923706055,-1.0302978634862412,26.95000076293945,0.056546480058724535
10245,2013-09-27,26.209999084472656,26.35000038146973,26.11000061035156,26.239999771118164,2688700.0,-0.005313142124108938,-1.086975992038808,0.4285831062670517,54.54542535435233,55.224186941641044,0.302300439356884,0.03340541799141761,1.1122812506580573,1.2270551463807209,24.23355685625492,0.23999977111817117,-0.005153517917520389,-0.08550109863281108,-0.7932766436923373,0.6222744464267151,-0.4393888711625742,0.26838667389695203,0.8500003814697301,10.526167850897654,-44.53733338071291,0.3538877725297633,9,0.32000064849853516,0.1900005340576172,1.3275012969970703,1.080000877380371,1.4200000762939453,4,0.06943920891821254,-1.8235162122742825,26.35000038146973,-1.1860417664696858,26.3700008392334,-1.6666878596179568,26.79999923706055,0.06943920891821254
10246,2013-09-30,26.31999969482422,26.31999969482422,26.040000915527344,26.10000038146973,4204900.0,0.0041968948566935005,1.5454513928023375,-7.333142602835409,53.608227151172,57.14589573938873,0.24993664110336056,-0.09816771689029125,0.9533115912442085,1.0859224811393062,23.976601602900665,0.279998779296875,0.08476451738895818,0.03499956130981374,-0.6643082580389539,0.7343073806585814,-0.31465434836457007,0.38465347098419755,0.7209997940063495,28.5713173557129,-22.528595125861862,0.34965390967438387,9,0.21000003814697266,0.07999992370605469,1.1475005149841309,0.9700002670288086,1.1300010681152308,0,0.06572946665255985,-1.086975992038808,26.209999084472656,-1.8235162122742825,26.35000038146973,-1.1860417664696858,26.3700008392334,0.06572946665255985
10247,2013-10-01,26.3799991607666,26.479999542236328,26.21999931335449,26.34000015258789,2295700.0,0.002279614993847545,1.1666706403134708,0.18181424100292465,56.84208906039398,57.37702752834383,0.2595596174328989,-0.14845149845140426,0.8478991556624891,1.0045637355158057,23.089367309710376,0.2600002288818395,0.1553649968073465,0.08399906158447124,-0.6139496672247589,0.7819477903937013,-0.2649753028201438,0.4329734259890863,0.6209603851318377,43.03780659460601,-7.475417907292332,0.3489743644046144,10,0.17000102996826172,0.020000457763671875,1.087501049041748,0.9100008010864258,1.1800003051757848,1,0.05989385799738356,1.5454513928023375,26.31999969482422,-1.086975992038808,26.209999084472656,-1.8235162122742825,26.35000038146973,0.05989385799738356
10248,2013-10-02,26.45000076293945,26.520000457763672,26.209999084472656,26.270000457763672,2698700.0,0.002653586216824433,-1.0666547988403439,4.5001192122453935,59.507045091270506,57.80612834722233,0.12949524493479814,-0.1929017796751218,0.7313945932462893,0.9125947206834262,21.71325043497405,0.3100013732910156,0.225558042941973,0.1315006256103466,-0.5551930768295072,0.8181943280502004,-0.21184622560958033,0.4748474768302735,0.512520437744147,81.99996948242116,26.65902718283141,0.34334685121992675,10,0.09999942779541371,-0.050001144409176135,0.9274997711181676,0.8399991989135778,0.9200000762939489,2,0.03742910179818626,1.1666706403134708,26.3799991607666,1.5454513928023375,26.31999969482422,-1.086975992038808,26.209999084472656,0.03742910179818626
10249,2013-10-03,25.989999771118164,26.34000015258789,25.93000030517578,26.34000015258789,3037400.0,-0.017391341344149103,1.3428537174184336,-1.9444432670707796,46.688733774928174,57.31475413420308,0.5133651184725956,0.29232546135364856,1.151806125538613,1.348688419402439,20.268704063732798,0.5200004577636683,0.2865745310223282,-0.3350003242492683,-1.0056951454109537,0.33569449691241715,-0.6703477348301092,0.00034708633157265467,0.9356206181591809,10.169398377137686,-39.333484856234904,0.3353474105808423,10,0.505000114440918,0.4099998474121094,1.2300000190734863,1.3000001907348633,1.2900009155273473,3,0.05656018954598285,-1.0666547988403439,26.45000076293945,1.1666706403134708,26.3799991607666,1.5454513928023375,26.31999969482422,0.05656018954598285
10250,2013-10-04,26.03000068664551,26.11000061035156,25.920000076293945,26.0,2227300.0,0.0015390887218014182,1.0000000000000373,-0.08571615413540996,48.49498349093921,55.51597014613204,0.43088689267425906,0.27011132111331193,1.06444960862612,1.2807783154031789,19.03956562702561,0.19000053405761363,0.24205266386584157,-0.29749946594237997,-0.9631331717004272,0.3681342398156673,-0.6303163188214036,0.03531738693664366,0.8358824975857395,18.333423402517653,-31.501798966141287,0.33281685287902374,10,0.43999958038329723,0.3699989318847621,1.1674990653991664,1.259999275207516,1.3299999237060476,4,0.06108336959835836,1.3428537174184336,25.989999771118164,-1.0666547988403439,26.45000076293945,1.1666706403134708,26.3799991607666,0.06108336959835836
10251,2013-10-07,25.899999618530273,26.11000061035156,25.809999465942386,25.88999938964844,2642700.0,-0.00499427832062771,-2.529423644380681,0.33333333333317544,46.62378514098718,53.482462139485094,0.4428526833602078,0.418414285283518,1.144930406771806,1.3764020725817758,17.699710549808774,0.3000011444091726,0.19380038815357636,-0.4255004882812514,-1.0962573023576212,0.24525632579511836,-0.7608788953194363,-0.09012208124306653,0.8902129170659947,12.676060121693608,-37.43048438850151,0.3353784070381847,10,0.4200000762939453,0.5,1.2975001335144043,1.390000343322754,1.010000228881836,0,0.06679535010489324,1.0000000000000373,26.03000068664551,1.3428537174184336,25.989999771118164,-1.0666547988403439,26.45000076293945,0.06679535010489324
10252,2013-10-08,25.959999084472656,26.149999618530273,25.8700008392334,25.899999618530273,3997800.0,0.0023165817307371217,-3.666762036463052,5.999809269504325,29.66105050985064,50.268593926792214,0.2806856580535637,0.36533162999769786,1.0325078379753627,1.2866556721676687,16.24264520790849,0.279998779296875,0.1734619430562816,-0.35800094604492116,-1.0421247858206186,0.3261228937307763,-0.7000628659327717,-0.015939026157070657,0.7321921441582226,21.126677322730604,-22.399784871673287,0.3420619198878493,10,0.21500110626220703,0.4400005340576172,1.202500820159912,1.330000877380371,0.9800014495849574,1,0.057396060516735625,-2.529423644380681,25.899999618530273,1.0000000000000373,26.03000068664551,1.3428537174184336,25.989999771118164,0.057396060516735625
10253,2013-10-09,26.1200008392334,26.34000015258789,25.88999938964844,26.059999465942386,4169600.0,0.006163396009379873,-1.24999523164663,1.0000317894267774,35.53725977926841,47.94539992812916,0.09106891851514476,0.2272181910622777,0.8147362031750767,1.0905098346143873,14.351004410218573,0.4500007629394496,0.07905219723265589,-0.2044992446899414,-0.8778874223185582,0.4688889329386754,-0.5411933335042498,0.132194844124367,0.4839712131286298,58.4907493711153,18.746935479899342,0.33669408881430773,10,0.044999122619628906,0.279998779296875,0.8674988746643066,1.169999122619629,1.179998397827152,2,0.05513011410574098,-3.666762036463052,25.959999084472656,-2.529423644380681,25.899999618530273,1.0000000000000373,26.03000068664551,0.05513011410574098
10254,2013-10-10,26.53000068664551,26.59000015258789,26.020000457763672,26.28000068664551,1925000.0,0.015696777727367994,2.0810883259617263,4.16657130141801,48.846167671567386,47.312149074486385,-0.32487703700255466,-0.14119005570394805,0.3660138073606234,0.6486185131842284,12.46631704663411,0.5699996948242188,-0.002268471967472152,0.17450056076050302,-0.4752111613903942,0.8242122829114003,-0.1503553003149456,0.49935642183595164,-0.720001220703125,92.30776754820373,52.45256023021366,0.32485586107544895,10,-0.33000087738037465,-0.13000106811523793,0.32749891281127574,0.759999275207516,1.0799999237060476,3,0.03166227406133171,-1.24999523164663,26.1200008392334,-3.666762036463052,25.959999084472656,-2.529423644380681,25.899999618530273,0.03166227406133171
10255,2013-10-11,27.059999465942386,27.07999992370605,26.46999931335449,26.489999771118164,3936700.0,0.01997733756424891,1.0000000000000233,2.279998779296889,51.985531725609704,47.13184958275724,-0.806427967294713,-0.6352377820631823,-0.21249906406270824,0.09188147458975138,10.697032020601114,0.6100006103515625,-0.023716907847614266,0.6609993934631397,-0.05515695188974945,1.377155738816029,0.3029212207866969,1.0190775661395826,-1.2343999862670891,98.42516137365152,62.18569948621564,0.3580781726764442,10,-0.6149997711181676,-0.6149997711181676,-0.2874994277954137,0.22000026702880504,0.600000381469723,4,0.008130126572249763,2.0810883259617263,26.53000068664551,-1.24999523164663,26.1200008392334,-3.666762036463052,25.959999084472656,0.008130126572249763
10256,2013-10-14,26.940000534057614,27.059999465942386,26.61000061035156,27.020000457763672,4399400.0,-0.0044345504158564975,4.6250581152767065,-0.14035081848724285,52.55476484997733,46.655480226044276,-0.6584792305150451,-0.4750107512344677,-0.14534319740010915,0.1918371312302618,10.301592517032269,0.4499988555908274,-0.037558563572027026,0.5000004768371547,-0.24231461153230072,1.24231556520661,0.12884293265242874,0.8711580210218806,-1.0642250366210853,88.42979375398018,54.79201253898935,0.3711575441847275,10,-0.4950008392333949,-0.4950008392333949,-0.17000055313109996,0.33999919891357777,0.6299991607666051,0,0.01559020296836966,1.0000000000000233,27.059999465942386,2.0810883259617263,26.53000068664551,-1.24999523164663,26.1200008392334,0.01559020296836966
10257,2013-10-15,26.76000022888184,27.059999465942386,26.71999931335449,26.809999465942386,5983100.0,-0.006681525672140087,-4.230728601190887,0.6249910592947294,57.831295768606246,46.469285856859365,-0.4681367159827552,-0.25699348102523345,-0.009116641800201108,0.356611487993721,9.796707941861536,0.34000015258789773,-0.0379845381574242,0.28750019073486754,-0.4508872456104207,1.0258876270801558,-0.08169352743777836,0.6566939089075134,-0.8360557543945291,73.10928141073255,33.93503206805147,0.36919371817264435,10,-0.31500053405762074,-0.31500053405762074,-0.025000095367435193,0.5199995040893519,0.5100002288818324,1,0.0056053668627542574,4.6250581152767065,26.940000534057614,1.0000000000000233,27.059999465942386,2.0810883259617263,26.53000068664551,0.0056053668627542574
10258,2013-10-16,26.8799991607666,26.979999542236328,26.670000076293945,26.86000061035156,3000200.0,0.004484264979760733,1.8181857589970782,-0.39997711146722603,60.231620993469285,47.974051103363934,-0.5819211332921697,-0.4006862259866466,-0.164337964803849,0.22863602247760895,10.252846520699208,0.3099994659423828,-0.03854734124818293,0.4094991683959961,-0.323984986544513,1.1429833233365052,0.04275709092574331,0.7762412458662489,-0.9098124683105411,81.13199399004966,36.27176548284582,0.3667420774702544,10,-0.4349994659423828,-0.4349994659423828,-0.1874990463256836,0.40000057220458984,0.4300003051757848,2,0.002232194016530631,-4.230728601190887,26.76000022888184,4.6250581152767065,26.940000534057614,1.0000000000000233,27.059999465942386,0.002232194016530631
10259,2013-10-17,27.270000457763672,27.32999992370605,26.59000015258789,26.71999931335449,3594500.0,0.014508977275799362,1.2089542891141776,27.502050548397772,68.66196993915298,50.214827375387685,-0.8618977880038514,-0.7960604612726954,-0.5899469773549768,-0.16699527383767787,10.877772875517627,0.7399997711181605,-0.043788719771711726,0.7770004272460938,-0.025944310207776766,1.5799451646999643,0.3755280585191585,1.178472795973029,-1.255421236057611,93.02332286510216,42.009904845459104,0.4014723687269351,10,-0.7000007629394531,-0.7000007629394531,-0.6125006675720215,0.009999275207519531,0.03999900817871449,3,0.0011000652289441248,1.8181857589970782,26.8799991607666,-4.230728601190887,26.76000022888184,4.6250581152767065,26.940000534057614,0.0011000652289441248
10260,2013-10-18,27.31999969482422,27.51000022888184,27.270000457763672,27.32999992370605,1799500.0,0.0018334886769799663,-3.3636836538295456,-0.01818219649810862,67.98559472858729,52.58836177400992,-0.7930666413195127,-0.8311809286898395,-0.6821546357517718,-0.21552504513372384,11.910159535988164,0.23999977111816762,-0.06089916546331864,0.7904996871948242,-0.09330734683723918,1.6743067212268876,0.3485961701787943,1.2324032042108541,-1.2264952309981574,79.34776974986752,24.44238094466572,0.4419035170160312,10,-0.6299991607666016,-0.6599998474121058,-0.6624999046325684,-0.039999961853027344,-0.31999969482421875,4,0.010614967744025261,1.2089542891141776,27.270000457763672,1.8181857589970782,26.8799991607666,-4.230728601190887,26.76000022888184,0.010614967744025261
10261,2013-10-21,27.399999618530273,27.420000076293945,27.040000915527344,27.29999923706055,2907000.0,0.00292825492678217,4.428509148376725,-9.999809269505391,68.21427403665375,56.87205327698804,-0.7128826664683352,-0.9230655582688065,-0.7959217540397745,-0.2951721100782123,12.785154141842103,0.37999916076660156,0.00887795566567462,0.8479996681213393,-0.1013623766814149,1.7973617129240935,0.3733186457199622,1.3226806905227164,-1.1931754934997514,88.04341290984634,30.329968932817913,0.47468102240137633,10,-0.6999998092651332,-0.7399997711181605,-0.742499828338623,-0.11999988555908203,-0.7899990081787145,0,0.009489059580351178,-3.3636836538295456,27.31999969482422,1.2089542891141776,27.270000457763672,1.8181857589970782,26.8799991607666,0.009489059580351178
10262,2013-10-22,27.6200008392334,27.790000915527344,27.459999084472656,27.5,3486800.0,0.00802924174328612,-2.2999742511372414,1.2000038146827563,69.83049181748181,60.682412392345086,-0.7516988645788345,-1.1367671230953427,-1.0458956842733365,-0.5097054813233264,13.962210029293024,0.3900012969970703,0.0829335531385027,1.027000808715819,-0.031958114845608065,2.085959732277246,0.4975213469351054,1.5564802704965324,-1.3089226258947697,85.83333598242697,29.90346586848129,0.5294794617807133,10,-0.7150001525878906,-0.8200006484985352,-1.025001049041748,-0.34000110626220703,-1.060001373291012,1,-0.0018103237831244012,4.428509148376725,27.399999618530273,-3.3636836538295456,27.31999969482422,1.2089542891141776,27.270000457763672,-0.0018103237831244012
10263,2013-10-23,27.709999084472656,28.04999923706055,27.60000038146973,27.63999938964844,3569400.0,0.003258444696041307,-5.000076295109768,0.5833267106413119,83.33332101195927,64.51431831905529,-0.6620598574217667,-1.1818213846790968,-1.1557674721776863,-0.5941360259818822,14.792013406950458,0.4499988555908203,0.18705994367645573,1.0499991416931138,-0.1139144010234574,2.213912684409685,0.4680423703348282,1.6319559130513994,-1.2510286009151557,76.71230371279995,14.374653286433293,0.5819567713582863,10,-0.4499998092651367,-0.7799997329711879,-1.1849994659423828,-0.42999935150146484,-1.1699981689453125,2,-0.01587869510091533,-2.2999742511372414,27.6200008392334,4.428509148376725,27.399999618530273,-3.3636836538295456,27.31999969482422,-0.01587869510091533
10264,2013-10-24,27.84000015258789,27.93000030517578,27.520000457763672,27.690000534057614,7867400.0,0.0046914858322055775,1.4848481345548075,2.1428610354225026,83.89512011652674,68.0598281402683,-0.6556436232017333,-1.2590226881303153,-1.296804114901633,-0.712168411107541,15.457144315555658,0.4099998474121094,0.3499365725115666,1.1055002212524414,-0.16108206706310568,2.3720825095679885,0.47220907709466786,1.738791365410215,-1.1901062186100226,79.20797688516204,10.837127484395452,0.6332911441577738,10,-0.5200004577636719,-0.9100008010864222,-1.2125005722045898,-0.5600004196166992,-1.3800010681152344,3,-0.01903738088148821,-5.000076295109768,27.709999084472656,-2.2999742511372414,27.6200008392334,4.428509148376725,27.399999618530273,-0.01903738088148821
10265,2013-10-25,28.03000068664551,28.09000015258789,27.6200008392334,27.79999923706055,6592400.0,0.0068247317893768145,1.6857074348369219,1.5333468967358461,89.01101511486713,72.11052261414494,-0.7750883957972299,-1.3762428668605864,-1.4816752279039314,-0.8843434526125087,15.864568542594421,0.4699993133544922,0.5044317516267363,1.2045006752014196,-0.16106815319427525,2.5700695035971144,0.5217162610035722,1.887285089399267,-1.2120941162977203,94.28576099632733,18.090399410465807,0.6827844141978482,10,-0.6900005340576207,-1.0800008773803746,-1.477500438690189,-0.75000095367432,-1.5200004577636719,4,-0.025686807101869213,1.4848481345548075,27.84000015258789,-5.000076295109768,27.709999084472656,-2.2999742511372414,27.6200008392334,-0.025686807101869213
10266,2013-10-28,28.04999923706055,28.290000915527344,27.979999542236328,28.07999992370605,6991600.0,0.0007134694942967368,-2.647073343131865,-0.13043694593941532,88.8476063116964,75.55677934115496,-0.6940635084323787,-1.3280801855540396,-1.4945943433507551,-0.8956398721414089,16.268123462912033,0.3100013732910156,0.6019164488641309,1.1379992485046415,-0.30946091778914564,2.5854594147984287,0.41426916535774794,1.861729331651535,-1.0539995651991454,71.08419891534191,-11.578093248763452,0.7237300831468944,10,-0.6099987030029332,-0.9999990463256871,-1.5849990844726598,-0.769999504089359,-1.4799995422363317,0,-0.03743312889910022,1.6857074348369219,28.03000068664551,1.4848481345548075,27.84000015258789,-5.000076295109768,27.709999084472656,-0.03743312889910022
10267,2013-10-29,27.959999084472656,28.18000030517578,27.82999992370605,28.1200008392334,3120500.0,-0.0032085616768567915,1.4999965940286764,5.333269756501994,85.11451020760266,78.321544809392,-0.46482382479117135,-1.173823776711906,-1.3945460252308521,-0.7991289855176475,16.976399128203596,0.3500003814697301,0.6550246935724182,0.9689990997314446,-0.5278310012425003,2.4658292007053895,0.22058404924447217,1.717414150218417,-0.7569592136247003,57.14264482217081,-27.396690909979455,0.748415050486973,10,-0.5199985504150391,-0.909998893737793,-1.5124993324279785,-0.6799993515014648,-1.6899986267089844,1,-0.048283208809931866,-2.647073343131865,28.04999923706055,1.6857074348369219,28.03000068664551,1.4848481345548075,27.84000015258789,-0.048283208809931866
10268,2013-10-30,27.440000534057614,28.0,27.43000030517578,27.76000022888184,3280000.0,-0.018597945902788626,-2.3529378765609397,1.999976158403611,66.66668995545304,78.09984703342533,0.15976577272364167,-0.6069739568015216,-0.8783940467399809,-0.2773337346619975,17.44061783577497,0.5699996948242188,0.7081182840050211,0.3995005607604938,-1.0874456582130563,1.8864467797340438,-0.34397254872628125,1.1429736702472688,-0.06304689606095693,1.1628164865771848,-78.99025930004892,0.7434731094867747,10,0.22500038146973012,-0.39000034332275035,-0.9750008583068812,-0.16000080108642223,-0.9500007629394496,2,-0.03207000914679281,1.4999965940286764,27.959999084472656,-2.647073343131865,28.04999923706055,1.6857074348369219,28.03000068664551,-0.03207000914679281
10269,2013-10-31,27.459999084472656,27.61000061035156,27.059999465942386,27.420000076293945,3201000.0,0.000728810132136104,2.2352812480716517,-0.12499701976491628,59.009018684321866,77.10244969517362,0.189478505502926,-0.5388229378222533,-0.8904804208843622,-0.2923672867990099,17.01815732352725,0.5500011444091726,0.7659778485600945,0.3459991455078111,-1.065731927473898,1.7577302184895203,-0.3598663909830435,1.0518646819986657,0.8300018310546875,32.52025586353925,-43.44933857778109,0.7058655364908545,10,0.2050018310546875,-0.40999889373779297,-0.9799990653991699,-0.17999935150146484,-0.9699993133544922,3,-0.0335032119307509,-2.3529378765609397,27.440000534057614,1.4999965940286764,27.959999084472656,-2.647073343131865,28.04999923706055,-0.0335032119307509
10270,2013-11-01,27.6200008392334,27.709999084472656,27.489999771118164,27.559999465942386,2748000.0,0.005826721052267558,-1.199984741269145,1.5000715273472003,65.04426571242905,76.75022654803755,0.08549820517439244,-0.60459623900136,-1.0440938240674704,-0.43939771172988884,16.624842890719073,0.25,0.8170820612444558,0.4265008926391616,-0.9050003941390727,1.758002179417396,-0.23924975074995558,1.0922515360282787,0.6454000473022461,45.528513277766855,-27.67256845095482,0.6657506433891169,11,0.054999351501464844,-0.5700006484985352,-1.155001163482666,-0.34000110626220703,-1.4900016784667969,4,-0.04199861403019922,2.2352812480716517,27.459999084472656,-2.3529378765609397,27.440000534057614,1.4999965940286764,27.959999084472656,-0.04199861403019922
10271,2013-11-04,27.6299991607666,27.739999771118164,27.3799991607666,27.70000076293945,2446500.0,0.0003619956998335283,3.8000203451038237,-1.1666666666666765,70.81340804555722,76.85943946226816,0.12466631258933347,-0.5041921614067135,-1.053581120908369,-0.44709254218292926,15.889455855967638,0.3600006103515625,0.8109924499593077,0.3499992370605476,-0.8455185330644746,1.5455170071855697,-0.24775964800196348,0.9477581221230587,0.6112936973571763,50.892791760259925,-21.397889959359276,0.5977588850625117,11,0.04500102996826172,-0.5799989700317383,-1.1649994850158691,-0.34999942779541016,-1.659999847412113,0,-0.04053561222959112,-1.199984741269145,27.6200008392334,2.2352812480716517,27.459999084472656,-2.3529378765609397,27.440000534057614,-0.04053561222959112
10272,2013-11-05,27.45000076293945,27.770000457763672,27.3799991607666,27.5,2948500.0,-0.006514600191618647,-3.105224060391905,0.7142584670718289,63.25587708489119,74.62861235926059,0.310686211697913,-0.21802115899258112,-0.8664485058217473,-0.26900736115304724,15.266104790116467,0.3900012969970703,0.8024550891484488,0.09550075531005575,-0.9268279412835412,1.1178294519036527,-0.4156635929867427,0.6066651036068542,0.7676662273407011,41.489476108442254,-28.45667160681831,0.5111643482967989,11,0.2249994277954137,-0.4000005722045863,-0.9850010871887172,-0.17000102996825817,-1.3100013732910085,1,-0.032058325816272104,3.8000203451038237,27.6299991607666,-1.199984741269145,27.6200008392334,2.2352812480716517,27.459999084472656,-0.032058325816272104
10273,2013-11-06,27.559999465942386,27.65999984741211,27.45000076293945,27.5,2481500.0,0.004007238613685127,-1.6250223520294922,-1.200007629510934,57.75401233151267,71.72404482759237,0.19799359783196735,-0.22620502615384552,-0.9656310602818721,-0.3802990672162814,15.204545771178568,0.2099990844726598,0.7907984936338401,0.1334995269775412,-0.7099336646829961,0.9769327186380785,-0.28821706885272746,0.5552161228078099,0.6345141738510094,70.42243683595517,3.2551362438709646,0.4217165958302682,11,0.11500072479247692,-0.5099992752075231,-1.084999561309818,-0.27999973297119496,-1.3500003814697301,2,-0.04680693153760207,-3.105224060391905,27.45000076293945,3.8000203451038237,27.6299991607666,-1.199984741269145,27.6200008392334,-0.04680693153760207
10274,2013-11-07,27.3700008392334,27.809999465942386,27.31999969482422,27.60000038146973,2800900.0,-0.006893999651334526,-1.969679104822697,-3.833359824522196,51.2438141419509,67.527689163935,0.35124925769692794,0.031569545696186196,-0.7693801113485605,-0.19542581963643002,15.978033113945642,0.4899997711181676,0.7485761598543306,-0.09849910736084055,-0.8302244056609496,0.6332261909392685,-0.46436175651089684,0.26736354178921573,0.8018225170829787,10.20431995204371,-53.13279792541968,0.3658626491500554,11,0.30499935150146484,-0.32000064849853516,-0.8950009346008301,-0.09000110626220703,-0.9800014495849574,3,-0.03215202927044858,-1.6250223520294922,27.559999465942386,-3.105224060391905,27.45000076293945,3.8000203451038237,27.6299991607666,-0.03215202927044858
10275,2013-11-08,27.28000068664551,27.28000068664551,26.79999923706055,27.239999771118164,5037200.0,-0.003288277304649423,22.99952317375122,-0.17391737017565503,47.029718863367385,62.88125722523178,0.3617116959500315,0.14640286965812876,-0.6695312475552129,-0.0996300904192573,16.1467610544573,0.570001602172848,0.6602718838262227,-0.19949932098388246,-0.9117224356816891,0.5127237937139242,-0.5556108783327858,0.15661223636502086,0.8695861918633874,47.52488522862684,-12.162963435687672,0.3561115573489027,11,0.2099990844726527,-0.23000049591064808,-0.8325009346008336,-9.536743199589637e-07,-0.8299999237060618,4,-0.028958977113005657,-1.969679104822697,27.3700008392334,-1.6250223520294922,27.559999465942386,-3.105224060391905,27.45000076293945,-0.028958977113005657
10276,2013-11-11,27.36000061035156,27.540000915527344,27.149999618530273,27.399999618530273,1639000.0,0.002932548449135819,1.4374959022011886,-0.9999523173755483,43.08506914677213,58.21131932958394,0.19393701857416445,0.1048577356414988,-0.7382274082730511,-0.1589399762446213,16.12660201724974,0.3900012969970703,0.5532776657582872,-0.14049940109253356,-0.8091813418548739,0.5281825396698068,-0.4748403714737037,0.1938415692886366,0.7356027624994042,55.44566795900453,-0.8963304792742619,0.33434097038116967,11,0.03999900817871449,-0.31000041961669567,-0.9250006675720179,-0.08000087738036754,-0.5699996948242152,0,-0.04495619232989312,22.99952317375122,27.28000068664551,-1.969679104822697,27.3700008392334,-1.6250223520294922,27.559999465942386,-0.04495619232989312
10277,2013-11-12,26.90999984741211,27.32999992370605,26.770000457763672,27.239999771118164,3742200.0,-0.01644739593935507,1.1960753514568938,8.250202660816587,32.14282673224341,54.37533452700509,0.5356627758245125,0.5972959545123544,-0.2699908135593354,0.3021589427907756,16.367398249262997,0.5900001525878871,0.3929095461004195,-0.5980001449584975,-1.2342919228654807,0.0382916329484857,-0.9161460339119891,-0.2798542560050059,1.1337793600072388,13.46149261176794,-38.63889083669628,0.3181458889534917,11,0.38000011444091797,0.17000102996826172,-0.5500001907348633,0.36999988555908203,-0.23999977111816406,1,-0.03493127236669302,1.4374959022011886,27.36000061035156,22.99952317375122,27.28000068664551,-1.969679104822697,27.3700008392334,-0.03493127236669302
10278,2013-11-13,26.940000534057614,26.959999084472656,26.6299991607666,26.75,2198400.0,0.0011148527244748685,1.8695940622797198,-0.5757593272259524,28.971909306195442,51.03787792943548,0.47749173758782604,0.6029336210117968,-0.27587301202643744,0.28035009351670226,16.861916023803953,0.3299999237060547,0.2228994314709496,-0.5709995269775412,-1.1952763984833013,0.05327734452821886,-0.883137962730423,-0.2588610912246594,1.0273519483823925,26.27129602689646,-21.474831692528586,0.31213843575288025,11,0.27999877929687855,0.149999618530277,-0.6525006294250453,0.269999504089359,-0.020000457763668322,2,-0.029695661787304317,1.1960753514568938,26.90999984741211,1.4374959022011886,27.36000061035156,22.99952317375122,27.28000068664551,-0.029695661787304317
10279,2013-11-14,27.29999923706055,27.399999618530273,26.989999771118164,27.020000457763672,2865700.0,0.013362980544407321,-1.411762725936564,1.4736736435276274,34.19904698286939,47.61063140392886,0.10327024071386148,0.2585537704850047,-0.6025594502128193,-0.07566708546611167,16.243137778767366,0.4599990844726598,0.0729196386019062,-0.21250076293944886,-0.8344794731883702,0.4094779473094725,-0.5234901180639113,0.0984885921850136,0.5603649796455841,73.62624003621899,30.454798327493464,0.310989355124461,11,-0.07999992370605824,-0.14499855041504262,-1.0174994468689,-0.08999919891357777,-0.48999977111816406,3,-0.039926746631852916,1.8695940622797198,26.940000534057614,1.1960753514568938,26.90999984741211,1.4374959022011886,27.36000061035156,-0.039926746631852916
10280,2013-11-15,27.61000061035156,27.61000061035156,27.209999084472656,27.25,2523400.0,0.011355361976354006,1.2222269317170589,1.2857220708446577,41.538470567349236,44.357860573016865,-0.23277792864369573,-0.030153479099414682,-0.878828005005996,-0.386709749479639,15.331506823985052,0.4000015258789027,0.021034978087726586,0.08300056457519034,-0.5335805311265673,0.699581660276948,-0.22528998327569028,0.39129111242607095,0.1519344018794122,100.0,57.86595251325841,0.30829054785087934,11,-0.39000129699706676,-0.23000049591064098,-1.3100008964538539,-0.4000005722045863,-0.8199996948242152,4,-0.04418693204395341,-1.411762725936564,27.29999923706055,1.8695940622797198,26.940000534057614,1.1960753514568938,26.90999984741211,-0.04418693204395341
10281,2013-11-18,27.65999984741211,27.75,27.479999542236328,27.68000030517578,2562700.0,0.0018109103931640558,2.375008940705243,-0.05555673292925923,44.140625582078044,42.23394373937095,-0.3107530372208771,-0.06290035842425112,-0.8925284455529479,-0.4389071513488645,15.158224326901514,0.2700004577636719,-0.0008149949695344105,0.11999979019164897,-0.496270486938748,0.7362700673220459,-0.1881353483735495,0.42813492875684744,-1.0300006866455078,91.96427811165815,49.591857298749915,0.30813513856519825,11,-0.4400005340576172,-0.2199993133544922,-1.2150001525878906,-0.4799995422363281,-1.0,0,-0.04374544798075508,1.2222269317170589,27.61000061035156,-1.411762725936564,27.29999923706055,1.8695940622797198,26.940000534057614,-0.04374544798075508
10282,2013-11-19,27.56999969482422,27.68000030517578,27.459999084472656,27.60000038146973,1998600.0,-0.003253801629948705,1.3157958138834513,1.5000000000001776,53.05163015981476,41.711456831404526,-0.2256728757225659,0.024413457420081386,-0.7720073525830422,-0.3460623181258349,14.229782306126198,0.220001220703125,-0.05611181735218551,0.03249969482421733,-0.5828090177942329,0.6478084074426675,-0.2751546614850078,0.34015405113344244,-0.9176005172729482,83.92855622331629,34.84208934775185,0.30765435630922594,11,-0.35000038146972656,-0.12999916076660156,-1.125,-0.3899993896484375,-0.8799991607666051,1,-0.02829157736419219,2.375008940705243,27.65999984741211,1.2222269317170589,27.61000061035156,-1.411762725936564,27.29999923706055,-0.02829157736419219
10283,2013-11-20,27.270000457763672,27.71999931335449,27.20000076293945,27.54999923706055,2052100.0,-0.010881365265914988,-1.4761943687556347,9.333079026001938,46.05811328878097,41.13526784771898,0.0322560320055949,0.30541788864533004,-0.4404753392247045,-0.036311726670341216,12.59984609721297,0.5199985504150391,-0.13539093749274045,-0.2454996109008789,-0.8662789152802439,0.3752796934784861,-0.5558892630905632,0.06489004128880538,-0.595649263763427,36.8421845158473,-13.747434431019748,0.3103896521896825,11,-0.0800008773803711,0.1700000762939453,-0.8250007629394531,-0.09000015258789062,-0.5500011444091832,2,-0.02200221383930734,1.3157958138834513,27.56999969482422,2.375008940705243,27.65999984741211,1.2222269317170589,27.61000061035156,-0.02200221383930734
10284,2013-11-21,27.309999465942386,27.43000030517578,27.18000030517578,27.29999923706055,2624500.0,0.0014667769529621566,-1.0000152589054219,-0.03571525885558538,43.23139121917425,40.71323144280862,-0.019164598839079616,0.23576445768731347,-0.4452476103687921,-0.06718584134798178,11.131415288676491,0.25,-0.1856605216660583,-0.17900056838988831,-0.7865631091434331,0.42856197236365645,-0.4827818387666625,0.12478070198688584,-0.6141352958221447,22.806882520646845,-27.248810242793972,0.3037812703767732,11,-0.11999988555908558,0.13000106811523082,-0.8649997711181676,-0.21499919891357777,-0.5399990081787145,3,-0.01428046126968252,-1.4761943687556347,27.270000457763672,1.3157958138834513,27.56999969482422,2.375008940705243,27.65999984741211,-0.01428046126968252
10285,2013-11-22,27.309999465942386,27.34000015258789,27.11000061035156,27.239999771118164,2891000.0,0.0,2.538425423281254,6.999809269502548,42.982447334474486,40.70182901922,-0.01616130113856684,0.18873458521188624,-0.418321214370895,-0.05669093944626269,9.361223819802959,0.22999954223633168,-0.22998435623684088,-0.14300050735473135,-0.6987015921291615,0.4127005774196988,-0.42085104974194465,0.13485003503248194,-0.5930525792245511,31.24985098824689,-17.92747855580823,0.27785054238721496,11,-0.11999988555908558,0.1500005722045863,-0.7399997711181676,-0.27999973297119496,-1.010000228881836,4,-0.01830831233166219,-1.0000152589054219,27.309999465942386,-1.4761943687556347,27.270000457763672,1.3157958138834513,27.56999969482422,-0.01830831233166219
10286,2013-11-25,27.0,27.38999938964844,26.979999542236328,27.309999465942386,2992600.0,-0.011351134090243353,-1.342853717418454,-4.428583106266856,40.6638692174002,41.64861151757075,0.2653010369896478,0.4385206082247102,-0.08218576471492156,0.2606702971219548,7.267770412931543,0.4099998474121129,-0.25553421973218704,-0.4005000114440911,-0.9156379059465571,0.11463788305837497,-0.6580689586953241,-0.14293106419285806,-0.26239205101652274,2.702765398623113,-45.487038203794434,0.2575689472512328,11,0.18999958038330078,0.46000003814697266,-0.3249998092651367,0.029999732971191406,-0.7099990844726562,0,-0.0077777438693575895,2.538425423281254,27.309999465942386,-1.0000152589054219,27.309999465942386,-1.4761943687556347,27.270000457763672,-0.0077777438693575895
10287,2013-11-26,26.61000061035156,27.11000061035156,26.60000038146973,27.0,4393200.0,-0.0144444218388311,-1.4878069204216722,1.2580647146047752,32.342007171355846,42.02306683592191,0.6797536825368127,0.7612241708826453,0.33027903562172156,0.6484934943266509,5.799720350399439,0.5100002288818288,-0.2755490228884234,-0.7229994773864767,-1.2814218388704148,-0.16457711590253865,-1.0022106581284476,-0.4437882966445059,1.139999389648441,0.8928784302499495,-42.647031727649235,0.2792111807419699,11,0.5649995803833043,0.8350000381469762,0.06999921798706765,0.41999912261963246,-0.4899997711181605,1,0.0018789641455738693,-1.342853717418454,27.0,2.538425423281254,27.309999465942386,-1.0000152589054219,27.309999465942386,0.0018789641455738693
10288,2013-11-27,26.559999465942386,26.71999931335449,26.46999931335449,26.71999931335449,2994300.0,-0.0018790358234611615,2.12500298023522,0.4102566610587049,34.117615379667214,42.01401888001055,0.7489423275435598,0.7820116807599824,0.3765150622814275,0.6913751111932491,5.463187422558473,0.25,-0.296989484229627,-0.729000568389889,-1.38250602398902,-0.07549511279075816,-1.0557532961894545,-0.4022478405903236,1.1670005416870097,9.375006208811456,-36.796126292017945,0.3267527277995662,11,0.5500001907348597,0.8200006484985316,0.2925009727477992,0.43500041961669567,-0.26000022888183594,2,0.004894618626853697,-1.4878069204216722,26.61000061035156,-1.342853717418454,27.0,2.538425423281254,27.309999465942386,0.004894618626853697
10289,2013-11-29,26.540000915527344,26.71999931335449,26.489999771118164,26.559999465942386,1093800.0,-0.0007529574855860144,-2.8332988953349165,0.12499105929478492,35.080635547628674,41.296481655597155,0.7261615480028745,0.7689782440885722,0.3956622858798866,0.7026285187994858,5.996722010398815,0.22999954223632457,-0.25231094253109276,-0.7029992103576674,-1.4310851987211066,0.025086778005771748,-1.067042204539387,-0.33895621617594784,1.1367190643310572,7.6088691704074005,-36.80512916769466,0.3640429941817196,11,0.5699987411499023,0.8399991989135742,0.5549983978271484,0.3549985885620117,-0.3000011444091797,4,0.006782154921548544,2.12500298023522,26.559999465942386,-1.4878069204216722,26.61000061035156,-1.342853717418454,27.0,0.006782154921548544
10290,2013-12-02,26.459999084472656,26.6299991607666,26.229999542236328,26.53000068664551,2881400.0,-0.003014386898829491,1.9629760449854123,3.500333810204611,31.854804596711148,39.931390435000836,0.6994335156566045,0.7985625073157863,0.48128031643211955,0.7694991058448082,6.518849848586071,0.39999961853027344,-0.2034278240742715,-0.7250009536743178,-1.5092806594289279,0.05927875208029221,-1.1171408065516246,-0.33286110079701103,1.168452068725589,19.827549352652305,-22.233019981763952,0.3921398528773057,12,0.5150003433227539,0.8000011444091797,0.6650004386901855,0.4350004196166992,0.07000160217285512,0,0.011715849736099626,-2.8332988953349165,26.540000915527344,2.12500298023522,26.559999465942386,-1.4878069204216722,26.61000061035156,0.011715849736099626
10291,2013-12-03,26.51000022888184,26.60000038146973,26.28000068664551,26.35000038146973,2383900.0,0.0018896880627077284,-1.1333367241839707,-2.285659791286225,40.384624201870984,38.52394532856264,0.5242839599151381,0.6960378760641852,0.42598651178239066,0.7042887695834779,7.326015248592145,0.31999969482421875,-0.1907065402624113,-0.6189998626708935,-1.4290135419683097,0.19101381662652273,-1.0240067023195998,-0.21399302302218715,1.0345438276586911,31.818221226164123,-13.287399191266974,0.4050068396487073,12,0.46499919891357067,0.7499999999999964,0.6349997520446742,0.40499973297118785,0.6000003814697195,1,-0.007921576386578089,1.9629760449854123,26.459999084472656,-2.8332988953349165,26.540000915527344,2.12500298023522,26.559999465942386,-0.007921576386578089
10292,2013-12-04,26.56999969482422,26.59000015258789,26.26000022888184,26.3799991607666,1951500.0,0.002263276704049577,1.8695464685247687,1.1875044703526214,41.232202211621946,37.987732986656084,0.34365619651659784,0.5973574575487675,0.366118198803008,0.624324791460225,8.122962523553332,0.32999992370605113,-0.22158969832477737,-0.5150003433227539,-1.3469037007665818,0.316903014121074,-0.9309520220446679,-0.09904866460083994,0.8956716908580589,69.38781865387884,20.995125429170713,0.41595167872191446,12,0.26000022888183594,0.6350002288818359,0.6750006675720215,0.44500064849853516,0.15999984741210938,2,-0.010538155156675333,-1.1333367241839707,26.51000022888184,1.9629760449854123,26.459999084472656,-2.8332988953349165,26.540000915527344,-0.010538155156675333
10293,2013-12-05,26.270000457763672,26.59000015258789,26.229999542236328,26.51000022888184,2851700.0,-0.011290901035237333,-1.2499925494567063,-1.2631531395874303,24.8780692042166,35.94847498499412,0.5441066419026406,0.8387617418608464,0.676627529993084,0.904168717390931,8.983551396248227,0.3600006103515625,-0.2793345748787779,-0.7504996299743638,-1.6262183025559978,0.12521904260727013,-1.1883589662651808,-0.31264029368354684,1.1215306173118478,8.163455961635085,-35.50738802414326,0.4378593362908163,12,0.5399990081787109,0.8449993133544922,0.9749999046325684,0.744999885559082,0.39999961853027344,3,-0.005709920666786439,1.8695464685247687,26.56999969482422,-1.1333367241839707,26.51000022888184,1.9629760449854123,26.459999084472656,-0.005709920666786439
10294,2013-12-06,26.489999771118164,26.70000076293945,26.38999938964844,26.420000076293945,2886200.0,0.008374545470914763,-3.7692127116407512,-0.2916656732549687,21.428508869670736,33.553592933349265,0.2185398988037761,0.5791478604198232,0.47055619056303044,0.6652484326236916,9.411914551824474,0.4300003051757777,-0.3603367259310275,-0.48650026321411133,-1.376592498033478,0.4035919716052554,-0.9315463806237965,-0.04145414580442619,0.831839411987005,55.319053957535644,17.99795671694997,0.4450461174096842,12,0.31999969482421875,0.5299997329711914,0.8675007820129395,0.5250005722045898,-0.06999969482421875,4,-0.007172538153993102,-1.2499925494567063,26.270000457763672,1.8695464685247687,26.56999969482422,-1.1333367241839707,26.51000022888184,-0.007172538153993102
10295,2013-12-09,26.489999771118164,26.61000061035156,26.290000915527344,26.5,2329500.0,0.0,1.7825885045652239,-0.14286103542234332,19.371692718813676,31.187795544617426,0.10056628302637094,0.5448638314401393,0.4892846799043937,0.6405468940832506,10.006832839830313,0.3199996948242152,-0.40640440571645087,-0.44700021743774343,-1.350399607301938,0.4563991724264511,-0.8986999123698425,0.0046994774943556195,0.7663290335348734,55.319053957535644,23.8809471944475,0.4516996949320976,12,0.18000030517578125,0.5299997329711914,0.8675007820129395,0.5250005722045898,0.13000106811523438,0,-0.00943752367535211,-3.7692127116407512,26.489999771118164,-1.2499925494567063,26.270000457763672,1.8695464685247687,26.56999969482422,-0.00943752367535211
10296,2013-12-10,26.1299991607666,26.489999771118164,26.1299991607666,26.489999771118164,3293800.0,-0.013590057133336386,1.0,35.999237078008775,16.97244054186251,29.480065919118164,0.3622763351826137,0.8516559123060432,0.8606704909339769,0.9731824547258867,11.31618974235478,0.3600006103515625,-0.46353287508655683,-0.7455007553100579,-1.6939948865070704,0.20299337588695465,-1.219747820908566,-0.27125368971154984,1.064749888141435,0.0,-23.774020861230802,0.4742470655985064,12,0.2950000762939453,0.8400001525878906,1.2325010299682617,0.8850011825561523,0.3000011444091797,1,0.015308133896900333,1.7825885045652239,26.489999771118164,-3.7692127116407512,26.489999771118164,-1.2499925494567063,26.270000457763672,0.015308133896900333
10297,2013-12-11,25.96999931335449,26.25,25.899999618530273,26.15999984741211,2807400.0,-0.006123224360923385,-1.121214923561541,0.5277783664646392,18.137211361445623,27.704465472649098,0.4715313955334075,0.988292781841853,1.0284968069436609,1.1065250865243392,12.0985159644838,0.35000038146972656,-0.5324021617317847,-0.8585005760192921,-1.889377193417122,0.1723760413785378,-1.373938884718207,-0.34306226732037715,1.1395697445022321,8.749949336124011,-12.818692977387819,0.5154383086989142,12,0.3400001525878942,0.8850002288818395,1.3925008773803746,1.0450010299682653,0.75,2,0.04389685510737973,1.0,26.1299991607666,1.7825885045652239,26.489999771118164,-3.7692127116407512,26.489999771118164,0.04389685510737973
10298,2013-12-12,26.13999938964844,26.399999618530273,25.959999084472656,25.989999771118164,4334500.0,0.006546017743116916,-3.190461485363439,-0.7894694574110364,23.041473844274407,26.366780838943072,0.26338694260296336,0.7961021924995322,0.8662032736871588,0.9101067124786546,12.474627020249324,0.4400005340576172,-0.5735163716619169,-0.6485004425048793,-1.7223481043675584,0.42534721935779984,-1.1854242734362188,-0.11157661157353971,0.848612724275636,29.999928474529163,8.233157300457698,0.5369238309313398,12,0.16000080108642223,0.7150001525878871,1.2225008010864222,0.8750009536743129,0.7900009155273402,3,0.022570779126396268,-1.121214923561541,25.96999931335449,1.0,26.1299991607666,1.7825885045652239,26.489999771118164,0.022570779126396268
10299,2013-12-13,26.209999084472656,26.309999465942386,26.07999992370605,26.1200008392334,2496900.0,0.0026778766816626387,-1.70587575312185,0.5999898274480739,25.446417547609258,25.654737833487303,0.15830072525042027,0.6748556534866026,0.8197118923728581,0.8203740894764735,13.849665135920242,0.22999954223633523,-0.556351849299535,-0.524000740051271,-1.5991832960493433,0.5511818159468014,-1.0615920180503053,0.013590537947763437,0.6697517799120405,43.661835619014575,22.140595736513212,0.5375912779990357,12,0.09000110626220703,0.6450004577636719,1.152501106262207,0.8050012588500977,0.7000007629394531,4,0.01755059167834161,-3.190461485363439,26.13999938964844,-1.121214923561541,25.96999931335449,1.0,26.1299991607666,0.01755059167834161
10300,2013-12-16,26.38999938964844,26.57999992370605,26.25,26.3700008392334,2102500.0,0.006867619666664604,-1.5384587169423487,0.2222104482357076,35.54501341471368,25.117003301580933,-0.03651298140369974,0.42031958659834245,0.6645066641201645,0.6178147796349371,14.678978178983332,0.3700008392333949,-0.5405743973868198,-0.28300037384032706,-1.2848536076478076,0.7188528599671535,-0.7839269907440674,0.21792624306341324,0.39177635015081336,72.0587575312197,46.167786765416494,0.5009266169037404,12,-0.08999919891357777,0.43500041961669567,0.9725008010864222,0.6250009536743129,0.1500015258789027,0,0.0011368202856902876,-1.70587575312185,26.209999084472656,-3.190461485363439,26.13999938964844,-1.121214923561541,25.96999931335449,0.0011368202856902876
10301,2013-12-17,26.45000076293945,26.5,26.229999542236328,26.3799991607666,2831400.0,0.002273640571380353,2.176474548126872,3.500333810204255,45.50562881335227,25.591828479550973,-0.11836797294594348,0.2793422246418338,0.6346997739021667,0.5355339279527271,15.300264487589448,0.2700004577636719,-0.526648755614282,-0.16249904632568857,-1.0533858350799008,0.7283877424285237,-0.6079424407027965,0.2829443480514193,0.24359736473290639,80.88248493756231,49.68840358717027,0.44544339437710617,12,-0.1500005722045863,0.37499904632568715,0.8199992179870641,0.5649995803833043,0.09000015258789418,1,0.006427223871091403,-1.5384587169423487,26.38999938964844,-1.70587575312185,26.209999084472656,-3.190461485363439,26.13999938964844,0.006427223871091403
10302,2013-12-18,26.790000915527344,26.86000061035156,26.09000015258789,26.3799991607666,3739900.0,0.012854447742182584,1.7999958385207562,5.857033868287265,55.55558626968034,29.00044148682472,-0.4736929795916325,-0.12868752974915054,0.3275332226484018,0.17372782492975603,15.62287928157487,0.7700004577636683,-0.48789331894386123,0.2165010452270515,-0.5586739423362737,0.9916760327903766,-0.17108644855461108,0.6040885390087141,-0.8900012969970703,92.22226931717071,55.861221569729636,0.3875874937816618,12,-0.4100008010864258,0.03499889373779297,0.4349989891052246,0.22499942779541016,0.1699981689453125,2,-0.013437872267593298,2.176474548126872,26.45000076293945,-1.5384587169423487,26.38999938964844,-1.70587575312185,26.209999084472656,-0.013437872267593298
10303,2013-12-19,26.670000076293945,26.709999084472656,26.38999938964844,26.709999084472656,2008300.0,-0.004479314487960573,15.000381479185364,-0.09755813899394768,52.99536699695088,32.50787016763363,-0.3251815466166974,-0.05896514122559893,0.47449207676703864,0.267969800056715,16.53986445336998,0.4000015258789027,-0.4858461964216474,0.1265002250671401,-0.5784382104552712,0.8314386605895514,-0.22596899269406734,0.4789694428283475,-0.7508004379272464,75.64097861570673,34.17059917325834,0.3524692177612058,12,-0.28999996185302734,0.1549997329711914,0.5150003433227539,0.3450002670288086,0.11000061035156605,3,0.0018747370422764753,1.7999958385207562,26.790000915527344,2.176474548126872,26.45000076293945,-1.5384587169423487,26.38999938964844,0.0018747370422764753
10304,2013-12-20,26.920000076293945,27.04999923706055,26.63999938964844,26.649999618530273,3201300.0,0.009373828244650717,-1.8275762279340884,-6.750178818368223,59.82907236914497,37.003134573225985,-0.567444343976458,-0.35803778737690806,0.24169338663166684,0.001067388755863874,17.63126014524238,0.4099998474121094,-0.4842509128025263,0.39600019454956126,-0.23763297574026865,1.0296333648393912,0.07918360940464453,0.712816779694478,-0.9819844184875492,86.45840783921004,40.50503732506536,0.3168165851449157,12,-0.44500064849853516,-0.0950002670288086,0.2349996566772461,0.0950002670288086,0.3099994659423828,4,0.0003714795265041815,15.000381479185364,26.670000076293945,1.7999958385207562,26.790000915527344,2.176474548126872,26.45000076293945,0.0003714795265041815
10305,2013-12-23,26.809999465942386,27.09000015258789,26.78000068664551,27.09000015258789,1366500.0,-0.004086203939071553,1.214276469506313,-1.037037821952826,56.249980131797706,41.36730563877434,-0.4551411634440896,-0.30294889719131746,0.3508856850620674,0.08584979407004667,18.659700779731416,0.30999946594237926,-0.4198440158973824,0.3109995841980009,-0.2238063598772868,0.8458055282732886,0.04359661216035704,0.5784025562356447,-0.8275044649658234,71.99993133544957,23.256463431150017,0.2674029720376437,12,-0.31499958038330433,0.015000343322750354,0.37750053405761363,0.20500087738036754,0.9800014495849574,0,0.0037299658135672153,-1.8275762279340884,26.920000076293945,15.000381479185364,26.670000076293945,1.7999958385207562,26.790000915527344,0.0037299658135672153
10306,2013-12-24,26.790000915527344,26.920000076293945,26.6200008392334,26.75,763300.0,-0.00074593624816921,1.0,-0.14286006226115808,54.661041606051775,45.42550899928613,-0.37065407824394825,-0.3156744019278115,0.37369538911015354,0.07929977780347741,19.291973838341146,0.2999992370605469,-0.3633765457612341,0.3015009880065911,-0.19903727848014086,0.802039254493323,0.05123185476322334,0.5517701212499588,-0.7410556054541004,70.00007629394531,22.88201828787237,0.25026913324336686,12,-0.2650012969970703,0.03499889373779297,0.5099987983703613,0.22499942779541016,0.6299991607666016,1,-0.009331839919986762,1.214276469506313,26.809999465942386,-1.8275762279340884,26.920000076293945,15.000381479185364,26.670000076293945,-0.009331839919986762
10307,2013-12-26,26.65999984741211,26.81999969482422,26.59000015258789,26.81999969482422,988100.0,-0.004852596628314609,1.874997019764919,-3.999904634751097,58.904085727822505,49.4102436530137,-0.14805273482190273,-0.19155666653230696,0.5108577826231055,0.18779433664478873,19.155458265092218,0.22999954223632812,-0.304482138834004,0.1689999580383308,-0.3345836110348728,0.6725835271115344,-0.08279182649827277,0.42079174257493435,-0.5485912467879857,38.571451926692184,-12.917500028794521,0.2517917845366018,12,-0.07499980926513672,0.14999961853027344,0.6700000762939453,0.3900003433227539,0.6100006103515625,3,-0.00450108524274484,1.0,26.790000915527344,1.214276469506313,26.809999465942386,-1.8275762279340884,26.920000076293945,-0.00450108524274484
10308,2013-12-27,26.690000534057614,26.84000015258789,26.54999923706055,26.670000076293945,1201800.0,0.0011253070824159828,-1.2307579447754085,-0.12500298023505874,55.00000953672488,52.693976096248775,-0.10262307490433642,-0.22273855362259454,0.484646166893544,0.14023504210542725,18.7280595689836,0.2900009155273402,-0.19648439129803208,0.19250059127807262,-0.31813951343567126,0.7031406959918165,-0.06281946107879932,0.44782064363494456,-0.519876440315663,25.9261221548753,-24.042386983490537,0.2553200523568726,12,-0.10000038146972301,0.11999893188476918,0.639999389648441,0.35999965667724965,0.1700000762939453,4,0.010116093855843555,1.874997019764919,26.65999984741211,1.0,26.790000915527344,1.214276469506313,26.809999465942386,0.010116093855843555
10309,2013-12-30,26.71999931335449,26.84000015258789,26.56999969482422,26.670000076293945,1521900.0,0.001123970726736978,-1.160003662109375,2.499904634751363,55.665006116661836,54.92953084090967,-0.05886021570605848,-0.2514530115963005,0.4462903383420205,0.0905980915088982,18.277563716255152,0.2700004577636719,-0.07641224524876122,0.21349945068358878,-0.306552757148129,0.7335516585153066,-0.04652665323227012,0.4735255545994477,-0.49468265608178186,31.48144223569027,-17.074535541316745,0.26002610391585906,12,-0.129999160766598,-0.05499935150146129,0.5950007438659703,0.33000087738037465,0.220001220703125,0,0.002245560435363947,-1.2307579447754085,26.690000534057614,1.874997019764919,26.65999984741211,1.0,26.790000915527344,0.002245560435363947
10310,2013-12-31,26.770000457763672,26.82999992370605,26.63999938964844,26.71999931335449,1598300.0,0.001871300362803252,1.2352993975025062,1.0000381475548838,68.60465503112181,57.49608930955074,-0.05508203870296313,-0.29201035977222745,0.38672898663341115,0.017856747950311558,17.32115206624627,0.19000053405761008,0.03251392186393787,0.24800052642822124,-0.2845451213913037,0.7805461742477462,-0.018272297481541244,0.5142733503379837,-0.49280279077205336,59.459654512930896,4.564972342595226,0.2662728239097619,12,-0.18000030517578125,-0.1250009536743164,0.5449995994567871,0.2799997329711914,0.45999908447265625,1,0.017183379776119834,-1.160003662109375,26.71999931335449,-1.2307579447754085,26.690000534057614,1.874997019764919,26.65999984741211,0.017183379776119834
10311,2014-01-02,26.29999923706055,26.79999923706055,26.209999084472656,26.79999923706055,2218200.0,-0.017557012053274534,1.3600006103515767,-9.999771123401922,58.12805891533193,57.78191960351202,0.43740124372947164,0.1701764830671344,0.8389324027960434,0.4663053346635486,16.682371475506756,0.5900001525878942,0.1274493391728484,-0.21150064468383434,-0.7532441094880618,0.3302428201203931,-0.48237237708594805,0.05937108771827937,0.7900009155273402,14.285714285714848,-44.52733129073286,0.27087173240211443,1,0.350000381469723,0.34500026702880504,1.0250005722045863,0.7500009536743129,1.2700004577636683,3,0.056654057858950946,1.2352993975025062,26.770000457763672,-1.160003662109375,26.71999931335449,-1.2307579447754085,26.690000534057614,0.056654057858950946
10312,2014-01-03,26.290000915527344,26.38999938964844,26.09000015258789,26.35000038146973,1789800.0,-0.00038016432788023913,3.2857804602240868,0.11999893188477273,54.01073009526521,57.89473772554696,0.4123822561183026,0.16666758583139796,0.8235574042494989,0.45543209625383696,16.075439775450917,0.2999992370605504,0.18295281795945328,-0.20749902725219727,-0.757289037109615,0.3422909826052205,-0.48239403218090615,0.06739597767651162,0.7823992156982413,26.666768391927082,-34.31245579361094,0.2748950049287082,1,0.2999992370605469,0.21499919891357422,1.034998893737793,0.7599992752075195,1.6499996185302699,4,0.042982089061062156,1.3600006103515767,26.29999923706055,1.2352993975025062,26.770000457763672,-1.160003662109375,26.71999931335449,0.042982089061062156
10313,2014-01-06,26.1200008392334,26.26000022888184,25.95000076293945,26.170000076293945,3154300.0,-0.0064663396870990875,1.6956528950292522,0.8333280350954779,47.71578420466109,56.54881681838208,0.5544686770783365,0.34240938772160234,0.9627842455007496,0.6081503106904584,15.49348586568625,0.3400001525878942,0.20422162041226954,-0.3699991226196282,-0.9366889708059816,0.19669072556672518,-0.6533440467128067,-0.08665419852644973,0.913103292846678,19.10114526720076,-42.24818319727035,0.2833449240931776,1,0.39999961853027344,0.3749990463256836,1.1899995803833008,0.9299993515014648,1.8499984741210902,0,0.04402754906511808,3.2857804602240868,26.290000915527344,1.3600006103515767,26.29999923706055,1.2352993975025062,26.770000457763672,0.04402754906511808
10314,2014-01-07,26.29999923706055,26.34000015258789,26.10000038146973,26.13999938964844,2307700.0,0.006891209496317829,-1.0000158947133888,-3.2000457770656903,47.71573358325717,55.600567201877574,0.30985937184663825,0.15541499375812506,0.7492787681198259,0.41557339607221166,15.142019902584918,0.2399997711181605,0.17942654476968656,-0.18050069808959535,-0.7535255142055597,0.392524118026369,-0.4670131061475793,0.1060117099683886,0.66811869287109,39.77259180749713,-19.38671322217416,0.28651240805798217,1,0.1350011825561488,0.1950006484985316,0.9450006484985316,0.7500009536743129,1.9000015258788991,1,0.021292828499473337,1.6956528950292522,26.1200008392334,3.2857804602240868,26.290000915527344,1.3600006103515767,26.29999923706055,0.021292828499473337
10315,2014-01-08,26.239999771118164,26.29999923706055,26.03000068664551,26.29999923706055,3314900.0,-0.002281348581099518,8.00003178942577,-0.37499701976494126,44.67002373052361,54.490454104596665,0.31346572750895874,0.2063019833196904,0.7682578898513484,0.4695433056345024,14.619233576952674,0.26999855041503906,0.16615564480246547,-0.22800016403198242,-0.8109731112184271,0.35497278315446223,-0.5194866376252065,0.06348630956124168,0.6670311287939441,34.11759162021717,-21.37294017567031,0.2914864735932225,1,0.1550006866455078,0.25500011444091797,1.005000114440918,0.8100004196166992,2.2900009155273473,2,0.026676858576421436,-1.0000158947133888,26.29999923706055,1.6956528950292522,26.1200008392334,3.2857804602240868,26.290000915527344,0.026676858576421436
10316,2014-01-09,26.53000068664551,26.61000061035156,26.15999984741211,26.34000015258789,2663800.0,0.01105186425521798,1.5714301284461984,-3.166703754331181,43.2291609752513,52.74879579875541,-0.0193272157570199,-0.05501601350853491,0.43911600376183557,0.17593630691030526,13.36762964400523,0.4500007629394496,0.11770932511797838,0.04200067520141815,-0.5191864931508441,0.6031878435536804,-0.23859290897471297,0.32259425937754926,0.31960840504823906,87.8787966361309,35.504722195772665,0.2805935841761315,1,-0.1350002288818395,-0.035000801086429334,0.5874991416931117,0.5199995040893519,1.9399986267089773,3,0.02638518045509053,8.00003178942577,26.239999771118164,-1.0000158947133888,26.29999923706055,1.6956528950292522,26.1200008392334,0.02638518045509053
10317,2014-01-10,27.11000061035156,27.209999084472656,26.670000076293945,26.670000076293945,3555200.0,0.02186203952863086,-1.454537967028918,2.3157857752345916,59.24371195819851,53.220318290030264,-0.5909236126360824,-0.574695818821013,-0.1711908249238654,-0.40241756715301236,11.74014453538334,0.6799983978271449,0.09863190630419538,0.5650005340576136,-0.006148318159560517,1.1361493862747878,0.27942610794902834,0.8505749601661989,-1.1599998474121094,92.06360259278632,40.87152487387569,0.28557442610858624,1,-0.5300006866455043,-0.5550012588500941,0.0074992179870641,-0.060000419616695666,1.2699985504150426,4,0.016967874367993074,1.5714301284461984,26.53000068664551,8.00003178942577,26.239999771118164,-1.0000158947133888,26.29999923706055,0.016967874367993074
10318,2014-01-13,26.729999542236328,27.190000534057614,26.63999938964844,27.059999465942386,2819500.0,-0.014017006992251169,-1.1568662650016663,-0.7499989162805154,46.21512914876786,52.17033196026428,-0.22870251613458237,-0.15623745445848414,0.19022650211200798,-0.026955213227651598,10.515772080930432,0.5500011444091726,0.07519134892123347,0.15549945831298828,-0.38784235352048313,0.6988412701464597,-0.11617144760374742,0.427170364229724,-0.7547988128662126,59.322017460345556,12.070776506141137,0.27167090591673543,1,-0.14999961853027344,-0.17500019073486328,0.28750038146972656,0.32000064849853516,1.8800010681152308,0,0.0452675275923351,-1.454537967028918,27.11000061035156,1.5714301284461984,26.53000068664551,8.00003178942577,26.239999771118164,0.0452675275923351
10319,2014-01-14,26.670000076293945,26.8700008392334,26.6200008392334,26.76000022888184,1930100.0,-0.0022446489700673755,-1.6315979681570862,0.27272779816779674,47.1544828912314,49.78697950027646,-0.197288270825851,-0.06325184238632175,0.22991715976464988,0.03385874992018856,9.204409770304284,0.25,0.047636535964169724,0.0724999427795403,-0.44416461614459024,0.5891645017036709,-0.18583233668252674,0.33083222224160735,-0.6701033798217786,54.23731005287229,9.698705181369164,0.2583322794620656,1,-0.09000015258789062,-0.11500072479248047,0.2924995422363281,0.38000011444091797,1.8099994659423828,1,0.04874387826552984,-1.1568662650016663,26.729999542236328,-1.454537967028918,27.11000061035156,1.5714301284461984,26.53000068664551,0.04874387826552984
10320,2014-01-15,26.420000076293945,26.71999931335449,26.29999923706055,26.65999984741211,2485300.0,-0.009373828244650717,1.3333421636828982,2.6666596024243425,43.12266234618017,48.119713214815135,-0.0024104069181305476,0.19933076607933842,0.4511264820543701,0.2814713821531427,8.457811256866265,0.4200000762939382,0.021517392069185348,-0.17900009155273366,-0.693296847005243,0.33529666389977564,-0.4361484692789901,0.07814828617352276,-0.3959013320617686,24.761944552426694,-15.872045982028343,0.2571483777262552,1,0.15999984741210938,0.13499927520751953,0.49499940872192383,0.630000114440918,1.9200000762939453,2,0.0673732279146606,-1.6315979681570862,26.670000076293945,-1.1568662650016663,26.729999542236328,-1.454537967028918,27.11000061035156,0.0673732279146606
10321,2014-01-16,26.6200008392334,26.6299991607666,26.36000061035156,26.459999084472656,2154700.0,0.007570051565552793,2.0000105964756516,-0.6666746139602159,49.27538034670896,47.59356324275333,-0.17013707613448759,0.013406346200163455,0.22374314123717198,0.07718824231254473,7.623795156454671,0.2699985504150426,-0.006313248741857791,0.012500667572020063,-0.4970245354442504,0.5220258705882905,-0.24226193393611695,0.2672632690801571,-0.572184088196412,35.16501712422057,-5.493175625713562,0.25476260150813573,1,-0.04000091552734375,-0.0650014877319336,0.22499895095825195,0.42999935150146484,1.9799995422363317,3,0.07175055549198528,1.3333421636828982,26.420000076293945,-1.6315979681570862,26.670000076293945,-1.1568662650016663,26.729999542236328,0.07175055549198528
10322,2014-01-17,26.43000030517578,26.690000534057614,26.43000030517578,26.6299991607666,2092200.0,-0.0071375104458144545,-1.6000171662358857,-1.249979138603121,45.547941402593665,47.3526918203014,0.04672436710707828,0.18451380245471327,0.3893914793204445,0.2660692175606165,7.840010987056674,0.2600002288818324,-0.07144276115714021,-0.15949983596801687,-0.6673115164652366,0.34831184452920283,-0.4134056762166267,0.09440600428059298,-0.35893990747008075,14.606840299431587,-26.761726217422172,0.25390584024861024,1,0.18999958038330078,0.1249990463256836,0.2674989700317383,0.619999885559082,1.9400005340576172,4,0.07718497860854034,2.0000105964756516,26.6200008392334,1.3333421636828982,26.420000076293945,-1.6315979681570862,26.670000076293945,0.07718497860854034
10323,2014-01-21,26.71999931335449,26.729999542236328,26.459999084472656,26.56999969482422,2301600.0,0.010972342218320552,2.176474548126872,-0.7500023841994158,50.0,47.60649919993949,-0.16674997036700745,-0.10703507236070564,0.0743618699434272,-0.022256689786804174,8.107620538942474,0.2999992370605469,-0.07686756706390696,0.12799921035766104,-0.38196882511904917,0.6379672458343713,-0.12698480738069406,0.38298322809601615,-0.6261601419134486,73.68401679800488,29.78154089409759,0.25498401773835466,1,-0.0999994277954066,-0.13999938964843395,-0.13749980926513317,0.33000087738037465,1.5300006866455114,1,0.0621257443888652,-1.6000171662358857,26.43000030517578,2.0000105964756516,26.6200008392334,1.3333421636828982,26.420000076293945,0.0621257443888652
10324,2014-01-22,26.93000030517578,26.95000076293945,26.670000076293945,26.709999084472656,1550000.0,0.007859318758153488,1.1538337392529439,1.466678534643932,52.39520718716343,48.46485291734392,-0.31065613263249503,-0.3333389183779758,-0.15262040924049813,-0.23062382028358996,8.164308145148343,0.28000068664550426,-0.06311609076091074,0.3375001907348647,-0.17383969843127645,0.8488400799010059,0.08183024615179235,0.593170135317937,-0.8138379354741083,96.92301372114093,52.716901528103094,0.2556699445830707,1,-0.24500083923339844,-0.35000038146972656,-0.35250043869018555,0.11999988555908203,1.5,2,0.06238396903593402,2.176474548126872,26.71999931335449,-1.6000171662358857,26.43000030517578,2.0000105964756516,26.6200008392334,0.06238396903593402
10325,2014-01-23,26.90999984741211,26.959999084472656,26.63999938964844,26.85000038146973,1713600.0,-0.0007426831614193441,3.000047684329693,0.2727233319461622,60.55364600657864,50.38979569860251,-0.20743555792914137,-0.3219701321279018,-0.14728234544743657,-0.20685382452317924,8.092128714564515,0.3199996948242152,-0.01792917135932015,0.31249971389770437,-0.20963666663653413,0.8346360944319429,0.05143152363058334,0.5735679041648254,-0.7719607434150184,91.66677263074912,41.87172365853435,0.26106819026711964,1,-0.1550006866455078,-0.3299999237060547,-0.33249998092651367,0.1400003433227539,1.3500003814697301,3,0.058342612550226436,1.1538337392529439,26.93000030517578,2.176474548126872,26.71999931335449,-1.6000171662358857,26.43000030517578,0.058342612550226436
10326,2014-01-24,26.540000915527344,26.959999084472656,26.540000915527344,26.84000015258789,3368600.0,-0.01374949587449914,-1.799994913724044,-5.0000317894271324,53.84615384615384,49.790067019486436,0.18341961616054903,0.02987059432064143,0.20087343452240702,0.16496106385556075,8.369805938939404,0.4199981689453125,0.009242295867565531,-0.04499921798706197,-0.5596477967915696,0.4696493608174457,-0.302323507389314,0.21232507141519008,-0.38052261192074255,20.754879944722752,-30.645269187671737,0.25732428940225305,1,0.20499897003173828,0.03999900817871094,0.02249908447265625,0.5099992752075195,1.9899997711181676,4,0.06782212415099997,3.000047684329693,26.90999984741211,1.1538337392529439,26.93000030517578,2.176474548126872,26.71999931335449,0.06782212415099997
10327,2014-01-27,26.540000915527344,26.65999984741211,26.489999771118164,26.57999992370605,2507800.0,0.0,-1.4285500197544994,0.13333036633901388,56.818183225611484,50.96818413913572,0.10511634217775168,0.0215231311257007,0.19308701322330535,0.17270331472597888,8.692848377219475,0.1700000762939453,0.05206140076501953,-0.038999271392821555,-0.5527635002931035,0.4747649575074604,-0.29588138584296075,0.21788284305731764,-0.35951219630342024,16.0003662109375,-37.854288968750794,0.2568821144501407,1,0.08999824523925781,0.03999900817871094,0.02249908447265625,0.5099992752075195,1.6499996185302699,0,0.07761866597137801,-1.799994913724044,26.540000915527344,3.000047684329693,26.90999984741211,1.1538337392529439,26.93000030517578,0.07761866597137801
10328,2014-01-28,26.959999084472656,26.96999931335449,26.540000915527344,26.56999969482422,3192100.0,0.015825100017219373,1.0975539407698438,-9.750226503267282,59.9397576518008,52.388770223643434,-0.3115926928805024,-0.39759520357074507,-0.23094486051176588,-0.23447699226657903,9.454353029743132,0.4299983978271449,0.09020280956911364,0.3674989700317397,-0.172086468454129,0.9070844085176084,0.09770625078880357,0.6372916892746758,-0.7589201579437592,97.91661699608271,40.534104415536646,0.2697927192429351,1,-0.3249998092651367,-0.37999916076660156,-0.3574991226196289,0.09000110626220703,1.0400009155273438,1,0.05229977012769327,-1.4285500197544994,26.540000915527344,-1.799994913724044,26.540000915527344,3.000047684329693,26.90999984741211,0.05229977012769327
10329,2014-01-29,26.78000068664551,26.95000076293945,26.68000030517578,26.82999992370605,2643000.0,-0.0066764986624503475,-1.1600036621093466,-0.12820337258889372,57.84885364974641,54.025013701817464,-0.12778806346182492,-0.22437499555701734,-0.06876054062127679,-0.04034189384725906,10.257010339928604,0.279998779296875,0.03649241451742924,0.18450050354004333,-0.35872466570613426,0.7277256727862209,-0.08711208108304547,0.4561130881631321,-0.5587433569577378,60.416915019591265,0.08776471596873847,0.27161258462308957,1,-0.11500072479248757,-0.20000076293945668,-0.17750072479248402,0.30000019073485973,1.1999988555908168,2,0.05489168318384463,1.0975539407698438,26.959999084472656,-1.4285500197544994,26.540000915527344,-1.799994913724044,26.540000915527344,0.05489168318384463
10330,2014-01-30,27.229999542236328,27.43000030517578,26.65999984741211,26.709999084472656,2611700.0,0.016803541600177052,-1.4838767235385686,-10.400167849242342,59.72221559947759,55.18577317434732,-0.5037836244293104,-0.6726310437600347,-0.5417055356404674,-0.4753598496688767,11.494206025072963,0.7700004577636719,0.059579254855581354,0.611499404907228,0.002228285689994891,1.220770524124461,0.30686384529861144,0.9161349645158445,-0.9889673774528553,78.72333517980809,20.97522970023943,0.3046355596086168,1,-0.2999992370605469,-0.5399990081787109,-0.5799999237060547,-0.1399993896484375,0.620000839233402,3,0.044069070257534815,-1.1600036621093466,26.78000068664551,1.0975539407698438,26.959999084472656,-1.4285500197544994,26.540000915527344,0.044069070257534815
10331,2014-01-31,27.790000915527344,27.809999465942386,27.020000457763672,27.07999992370605,4178100.0,0.02056560347797287,1.106669379347166,1.3653853207644129,59.49721622845581,56.73569259944311,-0.9838270294096247,-1.175552966116097,-1.1202307546222343,-1.0163331833585687,11.98368363284605,0.7899990081787145,0.10072061132901311,1.0970006942749038,0.31251700095689827,1.8814843875929093,0.7047588476158992,1.4892425409339083,-1.5014100251281803,98.48495795162243,43.21542571999957,0.39224184665900286,1,-0.6550016403198242,-0.9100008010864258,-1.1300010681152344,-0.6950006484985352,-0.05000114440917969,4,0.016912533208730096,-1.4838767235385686,27.229999542236328,-1.1600036621093466,26.78000068664551,1.0975539407698438,26.959999084472656,0.016912533208730096
10332,2014-02-03,27.420000076293945,27.93000030517578,27.35000038146973,27.75,3842600.0,-0.013314171538103992,-1.4680883874764339,-0.46478797566118857,59.66387901525187,57.80945693447109,-0.5125238394821032,-0.755278323082976,-0.7705337069105873,-0.6319770814386274,12.269854518646051,0.5799999237060511,0.17156994646734702,0.6704998970031752,-0.15354597586247465,1.4945457698688251,0.2584769605703485,1.082522833436002,-1.0401246713621894,63.309319940721224,8.199109020708136,0.4120229364328252,2,-0.21000003814697266,-0.4799995422363281,-0.7450003623962402,-0.3249998092651367,0.75,0,0.040481422584357274,1.106669379347166,27.790000915527344,-1.4838767235385686,27.229999542236328,-1.1600036621093466,26.78000068664551,0.040481422584357274
10333,2014-02-04,27.270000457763672,27.56999969482422,27.059999465942386,27.56999969482422,3305600.0,-0.005470445591280515,2.4000101725518883,0.9090888073288443,58.196731136129024,58.454070706578385,-0.30877271095423,-0.5425215388344995,-0.6333281570382745,-0.46643263197705664,11.89589390946591,0.5100002288818324,0.20885638666451456,0.4630002975463867,-0.33621263994632855,1.262213235039102,0.06339382880002731,0.8626067662927461,-0.7661150608123926,48.031526809502495,-6.892125886061905,0.3996064687463583,2,-0.06000041961669922,-0.3299999237060547,-0.5725007057189941,-0.17500019073486328,1.3199996948242188,1,0.03373670923544192,-1.4680883874764339,27.420000076293945,1.106669379347166,27.790000915527344,-1.4838767235385686,27.229999542236328,0.03373670923544192
10334,2014-02-05,26.86000061035156,27.020000457763672,26.81999969482422,27.01000022888184,2689400.0,-0.015034830969186452,1.3529490962537445,0.5000000000000236,55.75917262963109,57.921351442473096,0.10085996821240073,-0.09319483343368518,-0.2424398831824135,-0.041836897871444734,11.536573019649168,0.4500007629394531,0.26894227554386774,0.02500038146972372,-0.7378337112940692,0.7878344742335166,-0.3564166649121745,0.40641742785162194,-0.24202602074231905,15.74808589373491,-41.2149136027975,0.38141704638189716,2,0.3499994277954137,0.07999992370605824,-0.16000080108642223,0.23499965667724965,1.9399986267089915,2,0.04244226968517251,2.4000101725518883,27.270000457763672,-1.4680883874764339,27.420000076293945,1.106669379347166,27.790000915527344,0.04244226968517251
10335,2014-02-06,26.940000534057614,27.1200008392334,26.81999969482422,26.940000534057614,2590700.0,0.0029784036443849526,-1.4999920527696837,-0.0,54.324323767026925,57.97448143368121,0.028567335169039865,-0.12444387761578213,-0.341015813587628,-0.11109837151191826,11.054555430247726,0.3000011444091797,0.2972944041681167,0.07000026702880646,-0.6403146769199637,0.7803152109775766,-0.28515720494557684,0.42515773900318976,-0.21706388720305014,10.810880472884413,-46.889019620438226,0.35515747197438474,2,0.269999504089359,3.552713678800501e-15,-0.31250047683715465,0.15499973297119496,2.029998779296875,3,0.03860426828366048,1.3529490962537445,26.86000061035156,2.4000101725518883,27.270000457763672,-1.4680883874764339,27.420000076293945,0.03860426828366048
10336,2014-02-07,27.229999542236328,27.239999771118164,26.920000076293945,27.07999992370605,1993700.0,0.01076462518299115,2.764700602497504,100.0,60.52631843123398,58.38649645652816,-0.17127362096384502,-0.3787295132544699,-0.6366102733471948,-0.38744588513609557,11.693742661747661,0.31999969482421875,0.30904366207611034,0.3249993324279785,-0.38375786178903937,1.0337565266449964,-0.029379264680532202,0.6793779295364892,-0.4104978027160655,36.93690287992302,-25.131107008080406,0.3543785971085091,2,0.005001068115234375,-0.28999900817871094,-0.6124997138977051,-0.13499927520751953,1.6900005340576172,4,0.0227690359770929,-1.4999920527696837,26.940000534057614,1.3529490962537445,26.86000061035156,2.4000101725518883,27.270000457763672,0.0227690359770929
10337,2014-02-10,27.56999969482422,27.57999992370605,27.03000068664551,27.21999931335449,2006900.0,0.012486234238106242,1.9729621057081332,2.333341810459895,61.038975837091506,58.508631810449344,-0.3909121089636578,-0.719383901796828,-0.9657976425755166,-0.7115191910579597,12.212123618155262,0.5499992370605398,0.30422545050107175,0.641999530792237,-0.12243611307172131,1.4064351746561954,0.2597817088602561,1.024217352724218,-0.75,98.68418080655772,36.51224422144028,0.3822178219319795,2,-0.27499961853027344,-0.6299991607666016,-0.9225001335144043,-0.47499942779541016,0.8999996185302699,0,0.006166125432560676,2.764700602497504,27.229999542236328,-1.4999920527696837,26.940000534057614,1.3529490962537445,26.86000061035156,0.006166125432560676
10338,2014-02-11,27.940000534057614,27.95000076293945,27.440000534057614,27.520000457763672,2417500.0,0.013420415064525848,1.318180044822676,1.1999989100876611,62.593530324729926,59.03581810766973,-0.6786477080664177,-1.047808255116479,-1.3188513872530088,-1.076213336240123,13.047567626156898,0.5100002288818359,0.36327018583373416,0.9515003204345653,0.07041794931231138,1.8325826915568193,0.5109591348734384,1.3920415059956923,-1.0312007904052685,99.11502482926714,39.63119988322759,0.44054118556112615,2,-0.6350002288818324,-0.9899997711181641,-1.3925004005432093,-0.845000267028805,0.4300003051757848,1,0.008231909013601157,1.9729621057081332,27.56999969482422,2.764700602497504,27.229999542236328,-1.4999920527696837,26.940000534057614,0.008231909013601157
10339,2014-02-12,27.96999931335449,28.07999992370605,27.84000015258789,27.95000076293945,1200300.0,0.001073685709501282,-1.0000000000000295,0.04761558757680523,63.18409022435095,59.42047084376678,-0.5834494144183147,-1.0281336735951747,-1.33056035948945,-1.0990803844782775,14.052887136173403,0.2399997711181605,0.42093041743159887,0.9164991378784144,-0.05302081189746488,1.8860190876542937,0.43173916299047477,1.401259112766354,-0.9570794677734327,91.26979441510255,34.37568452517887,0.4847599748879398,2,-0.5199995040893519,-0.9149990081787074,-1.4624991416931117,-0.87499904632568,0.6100006103515625,2,0.02216663762795945,1.318180044822676,27.940000534057614,1.9729621057081332,27.56999969482422,2.764700602497504,27.229999542236328,0.02216663762795945
10340,2014-02-13,28.20000076293945,28.209999084472656,27.86000061035156,27.8799991607666,1402900.0,0.008223148202765485,1.0588251793758658,16.00123986647574,71.39176575382598,60.7420874576968,-0.7391117766979569,-1.1783596124217404,-1.5366431761565273,-1.3168678161563605,15.94717179458863,0.3499984741210973,0.44488342102101086,1.0575005531310993,0.009236471198622809,2.1057646350635757,0.5333685121648593,1.5816325940973393,-1.0590313079833926,99.22493571934424,36.19965210239089,0.524132040966239,2,-0.6850013732910121,-1.0800008773803675,-1.735000610351559,-1.105000495910641,0.42000007629394887,3,0.021276541059871867,-1.0000000000000295,27.96999931335449,1.318180044822676,27.940000534057614,1.9729621057081332,27.56999969482422,0.021276541059871867
10341,2014-02-14,28.53000068664551,28.540000915527344,28.06999969482422,28.15999984741211,1536400.0,0.011702124637519518,1.41025465464878,1.156246833519124,73.6342174043641,62.29434727870927,-1.0651117235883163,-1.4313145876840814,-1.8400086215512061,-1.6383589726614574,18.093352437066326,0.470001220703125,0.5051515891692553,1.2920004844665556,0.10529158644134284,2.4787093824917683,0.6986460354539474,1.8853549334791637,-1.2393670835571307,99.33773328701827,29.10980365645311,0.5933544490126066,2,-0.8500003814697301,-1.1800003051757848,-2.0850005149841344,-1.4350004196167028,0.09000015258788707,4,0.015422313919358999,1.0588251793758658,28.20000076293945,-1.0000000000000295,27.96999931335449,1.318180044822676,27.940000534057614,0.015422313919358999
10342,2014-02-18,28.46999931335449,28.63999938964844,28.38999938964844,28.59000015258789,1624700.0,-0.0021030975060266632,1.2727343661946675,-0.3243258568873237,69.61039063982365,63.56253166800867,-0.9392800085467563,-1.276070236542349,-1.755455103952439,-1.5677162578705826,20.359116236055375,0.25,0.5276757048737437,1.129999160766598,-0.11361177177579407,2.37361009330899,0.5081936944954002,1.7518046270377958,-0.9794669402758736,85.83331346509895,18.318492376438968,0.6218054662711966,2,-0.7399997711181605,-0.9999999999999929,-2.0249991416931117,-1.37499904632568,0.1100006103515625,1,0.01580613887575244,1.41025465464878,28.53000068664551,1.0588251793758658,28.20000076293945,-1.0000000000000295,27.96999931335449,0.01580613887575244
10343,2014-02-19,28.3799991607666,28.739999771118164,28.28000068664551,28.440000534057614,2360300.0,-0.003161227775150377,-2.5384773390848294,0.5000079472303458,71.27656336553494,65.28668619422021,-0.7546251184648156,-1.1123619544963432,-1.6317710529299347,-1.4606242289104223,22.502038627674146,0.4599990844726527,0.5097354777092704,0.9569990158081048,-0.33309405643636225,2.2470920880525718,0.31195247968587125,1.6020455519303383,-0.6825627247054165,59.99991522891372,-8.065221495855582,0.6450465361222333,2,-0.5999994277954102,-0.8599996566772461,-1.8124995231628418,-1.284998893737793,0.4800014495849574,2,0.003171252827671278,1.2727343661946675,28.46999931335449,1.41025465464878,28.53000068664551,1.0588251793758658,28.20000076293945,0.003171252827671278
10344,2014-02-20,28.61000061035156,28.709999084472656,28.399999618530273,28.420000076293945,1626900.0,0.008104350119323422,-1.6956305406055379,-3.166603089834193,69.49151446511863,66.97192960511929,-0.7937554524520039,-1.2754412225339813,-1.8318137986295362,-1.6717034845258745,24.159507515370514,0.3299999237060547,0.5264633802728618,1.1030004501342745,-0.26816247181811903,2.474163372086668,0.41741898915807596,1.788581911110473,-0.7040515072789795,85.22735400641095,17.745761857121366,0.6855814609761971,2,-0.7800006866455043,-1.0900011062622035,-2.042500972747799,-1.5700006484985316,0.2199993133544922,3,-0.008388667109336723,-2.5384773390848294,28.3799991607666,1.2727343661946675,28.46999931335449,1.41025465464878,28.53000068664551,-0.008388667109336723
10345,2014-02-21,28.479999542236328,28.82999992370605,28.459999084472656,28.6299991607666,2038500.0,-0.004543903017890649,-2.8947347287054788,-0.7894694574110472,61.0932097258696,67.03491752674547,-0.471964863833648,-1.0770076926730816,-1.6727469668230555,-1.5211086489293209,26.061414167649062,0.3700008392333949,0.5621712315463618,0.8944993972778335,-0.5120634401969077,2.3010622347525747,0.19121797854046463,1.5977808160152023,-0.4072403055546303,53.94733209690358,-9.215458561382036,0.7032814187373704,2,-0.5499992370605469,-0.9149999618530273,-1.9124999046325684,-1.5299997329711914,0.8000011444091832,4,0.0035112494057951693,-1.6956305406055379,28.61000061035156,-2.5384773390848294,28.3799991607666,1.2727343661946675,28.46999931335449,0.0035112494057951693
10346,2014-02-24,28.34000015258789,28.68000030517578,28.34000015258789,28.57999992370605,1790400.0,-0.004915708985206102,-1.833337306980108,1.6000025431379543,65.97220704512924,67.58305432763856,-0.17651609814883074,-0.8382185208963122,-1.4931036742675659,-1.3628769055307828,28.23571415582491,0.3400001525878906,0.6438463433430677,0.6645000457763679,-0.689767445875173,2.018767537427909,-0.012633700049402563,1.3416337916021384,-0.11579277850132286,10.909008940275125,-50.07746258781479,0.6771337458257705,2,-0.20499992370605824,-0.7449998855590856,-1.7725005149841309,-1.4850006103515625,0.7999992370605504,0,0.009880052404302342,-2.8947347287054788,28.479999542236328,-1.6956305406055379,28.61000061035156,-2.5384773390848294,28.3799991607666,0.009880052404302342
10347,2014-02-25,28.60000038146973,28.739999771118164,28.32999992370605,28.440000534057614,2057700.0,0.009174319953491494,-1.1578878682929061,-0.6666666666667062,72.24077472708679,68.65497037234488,-0.30736890279640505,-0.9865570703970477,-1.7044633410114791,-1.6039058139551479,30.7205899354231,0.4099998474121129,0.7451972869478851,0.8215003013610875,-0.48152084718781296,2.124521449909988,0.1699897270866373,1.4730108756355378,0.22999954223632102,58.18184340299286,-4.2597916506508895,0.6515105742744496,2,-0.26500034332275746,-0.9700002670288121,-2.0325007438659703,-1.745000839233402,0.5499992370605433,1,0.0006993166956958952,-1.833337306980108,28.34000015258789,-2.8947347287054788,28.479999542236328,-1.6956305406055379,28.61000061035156,0.0006993166956958952
10348,2014-02-26,28.3700008392334,28.75,28.34000015258789,28.65999984741211,1094200.0,-0.00804194192897112,-1.3428537174184336,-1.812495529647298,76.86830010636338,70.17543813701292,-0.011129733406100684,-0.6803915895955228,-1.43297343743658,-1.357197512779571,32.4783281740126,0.4099998474121094,0.8005222097472036,0.5210006713867195,-0.7476810779482221,1.789682420721661,-0.11334020328074956,1.1553415460541885,0.44999908447265113,8.00018310546946,-57.854963546695885,0.6343408746674706,2,-0.025000572204593396,-0.725001335144043,-1.782501220703125,-1.5150012969970703,0.8399982452392578,2,0.007402152917184379,-1.1578878682929061,28.60000038146973,-1.833337306980108,28.34000015258789,-2.8947347287054788,28.479999542236328,0.007402152917184379
10349,2014-02-27,28.25,28.54999923706055,28.13999938964844,28.35000038146973,1644000.0,-0.0042298496892339,-1.5624862164949638,0.34483008096395007,72.9824129330093,70.35217671247773,0.17071901916020238,-0.4686430200934595,-1.2742778603681053,-1.213671178763235,34.066582866228025,0.4099998474121094,0.8319434753152386,0.3274998664855957,-0.8472677150716379,1.5022674480428293,-0.2598839242930211,0.9148836572642125,0.5601999237060511,15.942105103120788,-54.52629159350558,0.5873837907786165,2,0.19999980926513672,-0.5900001525878906,-1.6500000953674316,-1.3950004577636719,1.1299991607666016,3,0.021592941959347245,-1.3428537174184336,28.3700008392334,-1.1578878682929061,28.60000038146973,-1.833337306980108,28.34000015258789,0.021592941959347245
10350,2014-02-28,28.43000030517578,28.540000915527344,28.28000068664551,28.309999465942386,1882700.0,0.006371692218611669,-1.8889171461572627,-1.2000038146826355,71.89778024046461,70.15923924982222,0.02992173882766025,-0.584078794244931,-1.4184968424013462,-1.3694991612604177,34.61991946439822,0.29000091552734375,0.834622743768815,0.4475001335144029,-0.7006218020127086,1.5956220690415144,-0.12656083424915465,1.0215611012779604,0.35339159716796686,47.54108612452129,-26.046503138413307,0.5740609677635564,2,0.054999351501464844,-0.7700004577636719,-1.7975006103515625,-1.5750007629394531,0.8999996185302699,4,0.014069631172583863,-1.5624862164949638,28.25,-1.3428537174184336,28.3700008392334,-1.1578878682929061,28.60000038146973,0.014069631172583863
10351,2014-03-03,28.26000022888184,28.43000030517578,28.18000030517578,28.290000915527344,2150500.0,-0.005979601634509724,-1.631571550469307,-0.2500039736151729,63.42410660943154,69.47187435755644,0.1761149041788279,-0.39743906946580765,-1.2158874448709653,-1.173994155855528,34.37290908346007,0.25,0.8306278343751323,0.2540000915527365,-0.8967689190521497,1.4047691021576227,-0.32138441374970483,0.8293845968551778,0.4976559729540959,19.672249043199955,-48.64474047220439,0.5753845053024425,3,0.2249994277954066,-0.6000003814697301,-1.5925006866455114,-1.4050006866455114,1.2700004577636719,0,0.036093434164987226,-1.8889171461572627,28.43000030517578,-1.5624862164949638,28.25,-1.3428537174184336,28.3700008392334,0.036093434164987226
10352,2014-03-04,28.53000068664551,28.61000061035156,28.399999618530273,28.46999931335449,1995100.0,0.009554156248297918,-1.1000019073413214,-2.000000000000474,61.94329857898966,68.4348449368292,-0.09440722109365751,-0.6113621259060871,-1.4604297170187692,-1.4176187343363402,34.04304191076096,0.35000038146971946,0.7799194795561633,0.46850051879883026,-0.6702758037973915,1.607276841395052,-0.10088764249928062,1.0378886800969411,0.2029492427029247,63.934574880556696,-0.46656644880367537,0.5693881612981114,3,-0.04500102996826527,-0.870000839233402,-1.867500782012943,-1.7050008773803746,0.879999160766598,1,0.021380956478155966,-1.631571550469307,28.26000022888184,-1.8889171461572627,28.43000030517578,-1.5624862164949638,28.25,0.021380956478155966
10353,2014-03-05,28.190000534057614,28.540000915527344,28.1200008392334,28.51000022888184,1797200.0,-0.011917285117593712,1.2105205039401696,-5.333206179667616,53.95684736580665,66.70877081468342,0.24116881470504836,-0.20965293665949858,-1.0945287400684762,-1.0555067854444893,34.322987893795954,0.4200000762939453,0.6730406943306946,0.08250036239623526,-0.9942955897681323,1.1592963145606028,-0.4558976136859485,0.620898338478419,0.5192313737028229,14.285658677855828,-44.786956798264896,0.5383979760821829,3,0.2849998474121129,-0.5050001144409144,-1.5850009918212855,-1.365000724792477,1.189998626708988,2,0.03405459617898354,-1.1000019073413214,28.53000068664551,-1.631571550469307,28.26000022888184,-1.8889171461572627,28.43000030517578,0.03405459617898354
10354,2014-03-06,28.0,28.28000068664551,27.989999771118164,28.239999771118164,1831500.0,-0.0067399975330991735,-1.2307743095037502,0.7499999999999833,46.35035835806856,65.07067621826108,0.37497360909177146,0.07392256750934934,-0.8883606658389915,-0.8508213441359445,35.19397779009222,0.2900009155273473,0.5907018818025804,-0.1645001411437974,-1.0703752845513925,0.7413750022637977,-0.6174377128475967,0.28843743056000193,0.6738780436488128,1.612937958955153,-50.21688722718218,0.45293757170379817,3,0.36999988555908203,-0.25500011444091797,-1.392500400543213,-1.1750001907348633,1.4500007629394496,3,0.043214253016880644,1.2105205039401696,28.190000534057614,-1.1000019073413214,28.53000068664551,-1.631571550469307,28.26000022888184,0.043214253016880644
10355,2014-03-07,27.979999542236328,28.0,27.68000030517578,27.979999542236328,1984700.0,-0.0007143020629882812,14.999618539004388,-0.0,38.68313209416151,62.03855677926467,0.353795761959919,0.18533422438471447,-0.8485455443176413,-0.8245657660604735,35.58606328746416,0.31999969482421875,0.5045683402060313,-0.23650054931640696,-0.944121875309385,0.47112077667657104,-0.5903112123128942,0.11731011368008026,0.6391682396100329,32.25797189430433,-13.002172746238024,0.35381066299648883,3,0.2350006103515625,-0.2349996566772461,-1.357499599456787,-1.1549997329711914,1.5799999237060582,4,0.05003572699909986,-1.2307743095037502,28.0,1.2105205039401696,28.190000534057614,-1.1000019073413214,28.53000068664551,0.05003572699909986
10356,2014-03-10,27.85000038146973,27.979999542236328,27.709999084472656,27.93000030517578,1719600.0,-0.004646145921852529,2.0000317894268367,-100.0,37.600040283141766,58.189586285493,0.45480670798394485,0.3838437415935978,-0.6991890742662399,-0.687087879751271,35.75921947336165,0.2700004577636719,0.40606189554609884,-0.39749975204467347,-0.9632552081259504,0.1682557040366035,-0.680377480085312,-0.11462202400403498,0.6752506527095719,18.279572097755114,-20.94580718719105,0.28287772804063926,3,0.3649997711181605,-0.025000572204593396,-1.039999961853031,-1.0250005722045934,2.129999160766598,0,0.053141814074123106,14.999618539004388,27.979999542236328,-1.2307743095037502,28.0,1.2105205039401696,28.190000534057614,0.053141814074123106
10357,2014-03-11,27.739999771118164,27.920000076293945,27.6200008392334,27.8700008392334,1888100.0,-0.003949752561754227,1.6086942099414525,1.6250149011754769,37.30162094083595,53.793288600434394,0.48051894369259784,0.53464486489435,-0.5665193013718337,-0.5672981748983901,35.22725214956853,0.2999992370605469,0.35150727465716614,-0.5160003662109389,-1.0426543809746924,0.010653648552814587,-0.7793273735928139,-0.25267335882906394,0.7007261901607862,13.043361079725093,-22.581180282344967,0.26332700738187614,3,0.3750009536743164,0.08500003814697266,-0.7325000762939453,-0.8850002288818359,2.4600009918212855,1,0.06452779128682717,2.0000317894268367,27.85000038146973,14.999618539004388,27.979999542236328,-1.2307743095037502,28.0,0.06452779128682717
10358,2014-03-12,28.170000076293945,28.209999084472656,27.649999618530273,27.670000076293945,1836200.0,0.015501092599989219,-1.0740685796634595,-3.8461222453710495,41.91176419027191,50.34099429568579,0.021417292445786273,0.12939308589385234,-0.9693535736347627,-0.9868256147465964,34.35304546740208,0.5599994659423828,0.29979903786329487,-0.09750003814697195,-0.6047893079093285,0.4097892316153846,-0.35114467302814845,0.15614459673420455,0.17223887033953744,83.33323700257158,51.75313092797317,0.25364463488117744,3,-0.054999351501464844,-0.3450002670288086,-1.0949997901916504,-1.255000114440918,1.610000610351566,2,0.04401845110968483,1.6086942099414525,27.739999771118164,2.0000317894268367,27.85000038146973,14.999618539004388,27.979999542236328,0.04401845110968483
10359,2014-03-13,28.59000015258789,28.71999931335449,28.149999618530273,28.170000076293945,3328700.0,0.014909480836224454,-1.47825419926773,0.8400001525878906,51.82725136682661,48.110935531948236,-0.38585903789206455,-0.254842404789148,-1.35771417296462,-1.4000314318724776,33.62794663863267,0.5699996948242152,0.20931347343831064,0.2914999961853013,-0.21501667599865115,0.7980166683692538,0.03824166009332686,0.5447583322772758,-0.9699993133544922,88.18187808210655,56.97603923925451,0.25325833609197623,3,-0.4200000762939453,-0.7650003433227539,-1.5149998664855957,-1.6750001907348633,1.0799999237060547,3,0.027632004335865767,-1.0740685796634595,28.170000076293945,1.6086942099414525,27.739999771118164,2.0000317894268367,27.85000038146973,0.027632004335865767
10360,2014-03-14,28.79999923706055,28.940000534057614,28.479999542236328,28.56999969482422,2453000.0,0.007345193541513639,-1.243908112282382,0.5476178582295351,57.46751316565192,47.44909181597272,-0.6010624869679546,-0.44015324812785295,-1.534593168237155,-1.602744491338651,32.82028663490883,0.4600009918212855,0.12585230797753155,0.47149915695190714,-0.07956778905133532,1.0225661029551496,0.19596568395028768,0.7470326299535266,-1.1579984283447295,89.39383868450763,53.322958273130226,0.27553347300162057,3,-0.5199985504150426,-0.9199991226196325,-1.7249989509582555,-1.884999275207523,0.9000015258788991,4,0.022569498024238133,-1.47825419926773,28.59000015258789,-1.0740685796634595,28.170000076293945,1.6086942099414525,27.739999771118164,0.022569498024238133
10361,2014-03-17,28.96999931335449,29.07999992370605,28.70000076293945,28.85000038146973,1125900.0,0.005902780583243228,1.2352881778097382,0.5217355248535925,56.18726963515427,46.80953304443546,-0.7372919670683302,-0.606600297287482,-1.6536630128299414,-1.7656734019904547,31.62436084847,0.37999916076660156,0.0660058770760088,0.6194993019103983,0.0032809481996487477,1.2357176556211478,0.3113901250550235,0.927608478765773,-1.2760785156249952,92.46570689520026,56.74656592470256,0.30810917685537503,3,-0.6199989318847621,-0.9699993133544886,-1.8949990272521937,-2.0549993515014613,0.6900005340576207,0,0.020365901504040496,-1.243908112282382,28.79999923706055,-1.47825419926773,28.59000015258789,-1.0740685796634595,28.170000076293945,0.020365901504040496
10362,2014-03-18,28.920000076293945,29.1200008392334,28.90999984741211,29.04999923706055,1894600.0,-0.0017258970744088442,-1.8000203451038237,-1.08333598245233,59.78645851009675,47.457267616023245,-0.6997385127797422,-0.5493236751946178,-1.5519421434215346,-1.712334746751992,30.266492883006357,0.21000099182128906,-0.0032653873218499996,0.5470000267028823,-0.11848266139685393,1.2124827148026185,0.21425868265301418,0.8797413707527504,-1.1429145310058573,86.39451722061906,45.22060703717967,0.33274134404986744,3,-0.5499992370605469,-0.8449993133544922,-1.8324995040893555,-2.005000114440918,1.0300006866455043,1,0.03665281684460564,1.2352881778097382,28.96999931335449,-1.243908112282382,28.79999923706055,-1.47825419926773,28.59000015258789,0.03665281684460564
10363,2014-03-19,28.46999931335449,28.989999771118164,28.36000061035156,28.979999542236328,1531500.0,-0.015560192315086763,1.3773522436508898,3.923104009859509,53.503172332522354,48.252024724295886,-0.23003354941752718,-0.09721908626028508,-1.0489019592533637,-1.263014411051799,28.649721748293505,0.6299991607666051,-0.040725201416336176,0.09249925613402965,-0.5743983698772048,0.7593968821452641,-0.2409495568715876,0.4259480691396469,-0.5854805445507765,32.989617744218606,-10.906017489539408,0.333448813005618,3,-0.0999984741210902,-0.18999862670898082,-1.3524990081787074,-1.5549993515014613,1.9200000762939524,2,0.06076577068175282,-1.8000203451038237,28.920000076293945,1.2352881778097382,28.96999931335449,-1.243908112282382,28.79999923706055,0.06076577068175282
10364,2014-03-20,28.3700008392334,28.399999618530273,28.06999969482422,28.36000061035156,1385800.0,-0.00351241575457939,8.428867271587782,-0.01960828312521486,49.01961639846389,49.400522980329484,-0.08049601506019144,-0.016993983362006304,-0.901735271088711,-1.1663605046390373,26.699573806923322,0.3999996185302699,-0.09700897256168872,0.004500770568846235,-0.6533576118172775,0.6623591529549699,-0.3244284206242156,0.3334299617619081,-0.3866435047953125,28.571506422308325,-14.249028435789036,0.3289291911930625,3,0.0,0.0,-1.2425003051757812,-1.4450006484985352,1.8799991607666016,3,0.04970038088480422,1.3773522436508898,28.46999931335449,-1.8000203451038237,28.920000076293945,1.2352881778097382,28.96999931335449,0.04970038088480422
10365,2014-03-21,28.57999992370605,28.8700008392334,28.479999542236328,28.540000915527344,2323600.0,0.007402152917184379,-3.874962747505573,3.999809269500417,55.161287940874516,51.35177272007756,-0.21951939898264428,-0.23095852703035646,-1.0592191693652673,-1.3815507438850148,24.79462971006959,0.5,-0.10122687014856169,0.20949983596801403,-0.4535225734507513,0.8725222453867794,-0.12201136874136864,0.5410110406773967,-0.5100002288818324,48.57139743107633,2.706154790929496,0.33151120470938183,3,-0.2099990844726527,-0.2099990844726527,-1.3274998664855922,-1.590000152587887,1.5,4,0.038138563873255205,8.428867271587782,28.3700008392334,1.3773522436508898,28.46999931335449,-1.8000203451038237,28.920000076293945,0.038138563873255205
10366,2014-03-24,28.6200008392334,28.82999992370605,28.440000534057614,28.63999938964844,2246200.0,0.0013996121635455605,-1.0526328998288017,-0.49997615755103686,51.56794749273274,52.936920114732764,-0.15512207430418457,-0.26235818009374157,-1.054506361819378,-1.4268822322705574,23.191005038226827,0.3899993896484375,-0.06147826534977696,0.23550071716308452,-0.4365729407418222,0.9075743750679912,-0.10053611178937061,0.5715375461155396,-0.5500011444091797,52.38100428153888,8.437833451360568,0.3360368289524534,3,-0.2350006103515625,-0.25,-1.3025012016296387,-1.5650014877319336,1.689998626708988,0,0.03773584528430707,-3.874962747505573,28.57999992370605,8.428867271587782,28.3700008392334,1.3773522436508898,28.46999931335449,0.03773584528430707
10367,2014-03-25,28.6200008392334,28.76000022888184,28.34000015258789,28.649999618530273,2185800.0,0.0,2.3600006103514954,1.5000476871718842,58.49803384678491,54.779838965456435,-0.01918397953316031,-0.2748760048324712,-1.027568730416263,-1.430829876335828,21.322287988954354,0.42000007629394887,0.006661717680550794,0.23450069427490305,-0.43898114354586326,0.9079825320956694,-0.1022402246354801,0.5712416131852862,-0.4660010528564449,59.78272813028019,11.588735294994926,0.3367409189103823,3,-0.025000572204589844,-0.25,-1.1050004959106445,-1.4000005722045898,1.5999984741210902,1,0.03633818929708199,-1.0526328998288017,28.6200008392334,-3.874962747505573,28.57999992370605,8.428867271587782,28.3700008392334,0.03633818929708199
10368,2014-03-26,28.57999992370605,28.85000038146973,28.540000915527344,28.70000076293945,2228900.0,-0.0013976559872252992,-2.1000123978372,4.000190742624619,62.18487664338573,55.93068621840745,0.09509143351016291,-0.23013496416507095,-0.9482891575622752,-1.3867463913184572,19.39875533484105,0.30999946594238637,0.09491319091421957,0.18399982452392294,-0.4949900502295925,0.8629896992774384,-0.15549511285283657,0.5234947619006824,-0.34872005310058185,63.74993741521207,9.264554687813934,0.33949493737675773,3,0.015000343322757459,-0.2099990844726527,-0.980000495910641,-1.3100004196166957,0.9899997711181676,2,0.04793564880652901,2.3600006103514954,28.6200008392334,-1.0526328998288017,28.6200008392334,-3.874962747505573,28.57999992370605,0.04793564880652901
10369,2014-03-27,28.86000061035156,28.88999938964844,28.440000534057614,28.60000038146973,1724300.0,0.009797084933273803,1.812512293542966,-2.1666534212826236,66.66669074935695,56.952817061041344,-0.15933807988851356,-0.48706483545156587,-1.1830134555639695,-1.6613141909176043,18.03973931189602,0.4499988555908274,0.2088456370502172,0.4335004806518512,-0.2721541009817692,1.1391550622854716,0.08067318983503924,0.7863277714686632,-0.5576230622558569,94.54566892543171,35.70996415467799,0.35282729081681063,3,-0.26500034332275035,-0.4899997711181605,-1.2100009918212855,-1.5400009155273402,0.9200000762939524,3,0.05301450959595955,-2.1000123978372,28.57999992370605,2.3600006103514954,28.6200008392334,-1.0526328998288017,28.6200008392334,0.05301450959595955
10370,2014-03-28,28.82999992370605,28.95000076293945,28.729999542236328,28.8799991607666,1979600.0,-0.0010395248098070686,1.315772566656008,-0.19230458863663263,69.29132261814279,58.40882294804007,-0.1392811655920312,-0.4485585086909474,-1.0990920095468937,-1.6285546858268027,16.65161829471476,0.22000122070312145,0.2863556564749281,0.3834998130798297,-0.3448804654981181,1.1118800916577776,0.01930967379085402,0.7476899523688054,-0.4622125123193328,80.32775095680005,15.686072132194994,0.3641901392889745,3,-0.23499965667724254,-0.4599990844726527,-1.155000209808346,-1.5100002288818324,0.899999618530277,4,0.04925425182281473,1.812512293542966,28.86000061035156,-2.1000123978372,28.57999992370605,2.3600006103514954,28.6200008392334,0.04925425182281473
10371,2014-03-31,29.28000068664551,29.440000534057614,28.93000030517578,28.989999771118164,1856900.0,0.015608767399594603,-1.4878069204216464,-5.800106813152936,76.7361170899699,60.29211834580376,-0.6042244719773464,-0.8624432280729231,-1.4952788444973315,-2.073311534454529,15.894680219313372,0.6100006103515625,0.3142833637867639,0.7825005531311078,-0.028992632129799745,1.5939937383920153,0.376753960500654,1.1882471457615615,-0.8520362010310585,85.4545643703937,13.695903572500114,0.4057465926304532,3,-0.5250005722045934,-0.7500000000000036,-1.5325007438659703,-1.9150009155273473,0.9799995422363281,0,0.027322377674171783,1.315772566656008,28.82999992370605,1.812512293542966,28.86000061035156,-2.1000123978372,28.57999992370605,0.027322377674171783
10372,2014-04-01,29.13999938964844,29.399999618530273,28.959999084472656,29.32999992370605,3720200.0,-0.00478146494924514,1.6666705198971188,-0.6551721869984679,68.72584057671111,61.983525928491396,-0.48023644314596226,-0.7108445692508987,-1.2958556979687756,-1.9259531254162248,14.729292051730358,0.4400005340576172,0.3031192569001675,0.611999320983891,-0.24898172758668835,1.4729803695544703,0.18150879669860132,1.0424898452691806,-0.6108312991896732,69.99988555908274,-0.28249671218657113,0.4304905242852897,4,-0.3849992752075231,-0.6099987030029332,-1.2749991416931223,-1.774999618530277,0.7399997711181605,1,0.040150998654775893,-1.4878069204216464,29.28000068664551,1.315772566656008,28.82999992370605,1.812512293542966,28.86000061035156,0.040150998654775893
10373,2014-04-02,29.149999618530273,29.239999771118164,28.93000030517578,29.11000061035156,2436900.0,0.00034317876085432353,1.8181857589970782,-0.21052050394019622,62.84401141258272,63.51956981894903,-0.42871918212667737,-0.6801058555538582,-1.2544416891167103,-1.9302197662093192,14.472911438785625,0.3099994659423828,0.28434109072707514,0.5739995956420891,-0.31424877894198744,1.4622479702261657,0.12987540835004907,1.0181237829341292,-0.5297482837116192,70.99990844726598,2.858521393345768,0.4441241872920388,4,-0.25999927520751953,-0.6199989318847656,-1.1674995422363281,-1.7849998474121094,0.26000022888183594,2,0.03670667954808593,1.6666705198971188,29.13999938964844,-1.4878069204216464,29.28000068664551,1.315772566656008,28.82999992370605,0.03670667954808593
10374,2014-04-03,29.209999084472656,29.34000015258789,29.059999465942386,29.229999542236328,2204700.0,0.0020583007453709445,1.3333227370261167,-0.500023842449052,60.09850550499567,64.06814954829582,-0.3989926296763997,-0.6796535000776203,-1.268039663488949,-1.9810448052471266,14.695105341936083,0.28000068664550426,0.25828051873432756,0.5734991073608384,-0.31439058179515555,1.4613887965168324,0.12955426278283966,1.0174439519388372,-0.5077728297301078,67.60547488885042,2.063467435942556,0.443944844577997,4,-0.31999874114990234,-0.6799983978271484,-1.2149991989135742,-1.8449993133544922,-0.1699981689453125,3,0.012324567669806274,1.8181857589970782,29.149999618530273,1.6666705198971188,29.13999938964844,-1.4878069204216464,29.28000068664551,0.012324567669806274
10375,2014-04-04,29.3799991607666,29.729999542236328,29.239999771118164,29.34000015258789,2869700.0,0.005819927477653142,-3.0833353201567206,-1.9999046347510967,60.098505504995806,65.01598932743617,-0.4957078695013948,-0.7793489909293783,-1.3880613610561134,-2.1393517260707995,16.090071189021938,0.5200004577636719,0.29222687903198263,0.6734992027282729,-0.21720740547727146,1.5642058109338173,0.22814589862549894,1.1188525068310469,-0.6039954780925463,56.24991059294757,-5.643267603772941,0.4453533041027726,4,-0.3449993133544922,-0.7049989700317383,-1.3249993324279785,-1.9899988174438512,-0.2699985504150426,4,0.013614756205067025,1.3333227370261167,29.209999084472656,1.8181857589970782,29.149999618530273,1.6666705198971188,29.13999938964844,0.013614756205067025
10376,2014-04-07,29.32999992370605,29.520000457763672,29.25,29.3700008392334,3383300.0,-0.001701812065649011,-1.6999942779759294,-1.0000476848982816,60.09850550499561,65.1938195116818,-0.3737027452856836,-0.6459026094379112,-1.2757062984963063,-2.0791087361200944,17.56042272385743,0.2700004577636719,0.3556531879236253,0.5494999885559047,-0.28578659879689994,1.3847865759087092,0.13185669487950236,0.9671432822323069,-0.4395167378845244,49.99999999999956,-8.43065567905954,0.4176432936764024,4,-0.24499988555907848,-0.6549997329711879,-1.2575001716613734,-1.9399995803833008,-0.07999992370605113,0,0.013637900428597582,-3.0833353201567206,29.3799991607666,1.3333227370261167,29.209999084472656,1.8181857589970782,29.149999618530273,0.013637900428597582
10377,2014-04-08,29.53000068664551,29.60000038146973,29.1299991607666,29.29999923706055,2866300.0,0.006818982729618339,1.5405413764840103,-5.749904634750586,79.7752760829545,67.14830833830055,-0.48170121025225754,-0.7430201769109637,-1.4097415675550202,-2.2604135257801836,19.236397262727557,0.47000122070312855,0.3907016008804085,0.6600007057189963,-0.08452289548579373,1.4045243069237863,0.2877389051166013,1.0322625063213913,-0.5387755380542067,75.00011920940368,12.799813111865525,0.37226180060239417,4,-0.4450006484985387,-0.8550004959106481,-1.4575009346008336,-2.140000343322761,-0.30000114440918324,1,0.024720607018694052,-1.6999942779759294,29.32999992370605,-3.0833353201567206,29.3799991607666,1.3333227370261167,29.209999084472656,0.024720607018694052
10378,2014-04-09,29.40999984741211,29.70000076293945,29.07999992370605,29.57999992370605,3261900.0,-0.004063692395634422,2.024381393661169,-0.7391261081210921,78.8887817479951,68.50631844926036,-0.25879889473068474,-0.5537495382268105,-1.2373494569245977,-2.122703732505549,20.300439611376177,0.6200008392333984,0.43941853704713196,0.4779998779296868,-0.22652954818878612,1.1825293040481597,0.1257351648704521,0.8302645909889215,-0.3301217715834035,52.23885695740894,-13.628048151357476,0.35226471305923585,4,-0.18000030517578125,-0.7349996566772461,-1.3375000953674316,-2.019999504089359,-0.1399993896484375,2,0.015980935593097323,1.5405413764840103,29.53000068664551,-1.6999942779759294,29.32999992370605,-3.0833353201567206,29.3799991607666,0.015980935593097323
10379,2014-04-10,29.3799991607666,29.68000030517578,29.28000068664551,29.459999084472656,3758300.0,-0.0010200845563128613,-1.85717205158078,0.4705875753121978,74.69123447342058,69.10630865540233,-0.16458751339683175,-0.4864711496641121,-1.1484231408123513,-2.080736912379745,20.32526956110846,0.3999996185302699,0.47167245763428056,0.40849924087524414,-0.3038360752367488,1.120834556987237,0.052331582819249434,0.7646668989312388,-0.2999992370605504,46.153755865100784,-20.996210452934882,0.3561676580559959,4,-0.049999237060546875,-0.7049989700317383,-1.2999987602233887,-1.9899988174438512,-0.5,3,0.0010211261913706249,2.024381393661169,29.40999984741211,1.5405413764840103,29.53000068664551,-1.6999942779759294,29.32999992370605,0.0010211261913706249
10380,2014-04-11,29.45000076293945,29.649999618530273,29.32999992370605,29.36000061035156,2495400.0,0.0023826277798648654,-3.2666191953614225,-1.125002980235081,75.15140235747216,68.93022924068036,-0.1535395040747538,-0.5325853763601991,-1.171977797555659,-2.1431936806516383,19.953096939508985,0.3199996948242223,0.5048567187652147,0.4460007667541461,-0.29223013217866267,1.184231665686955,0.07688531728773995,0.8151162162205523,-0.37000083923339844,59.677473935500934,-8.954813444506321,0.36911544946640457,4,-0.12000083923339488,-0.7750005722045863,-1.3925008773803675,-2.060000419616699,-0.5,4,-0.0139218959860965,-1.85717205158078,29.3799991607666,2.024381393661169,29.40999984741211,1.5405413764840103,29.53000068664551,-0.0139218959860965
10381,2014-04-14,29.559999465942386,29.63999938964844,29.35000038146973,29.60000038146973,2429800.0,0.0037351001749841295,3.833359824522364,-0.44445386343406945,76.70441614738526,69.81673763742192,-0.2454558235377,-0.6283312789800917,-1.2513470052790474,-2.245729661272083,19.32070476364808,0.28999900817871094,0.5057959028613297,0.5264994621276884,-0.2520622942837285,1.3050612185391053,0.13721858392198172,0.9157803403333951,-0.4019995880127034,77.41917621108898,7.3507434502488564,0.38928087820570817,4,-0.22999954223633168,-0.8849992752075231,-1.5799994468689,-2.169999122619636,-0.6899986267089879,0,-0.015223236255781925,-3.2666191953614225,29.45000076293945,-1.85717205158078,29.3799991607666,2.024381393661169,29.40999984741211,-0.015223236255781925
10382,2014-04-15,29.979999542236328,30.0,29.54999923706055,29.57999992370605,3381600.0,0.014208392553519689,1.0454555306540736,-9.999761586877831,82.71019332803893,72.02409118358372,-0.5964995445286121,-1.0169886649253783,-1.6232775770091727,-2.654311926376252,18.82422866152775,0.4500007629394496,0.5172409308694128,0.893499565124511,0.010198145522018365,1.7768009847270037,0.4518488553232629,1.335150274925759,-0.7533597045898475,97.8260373798837,25.84473551400194,0.44165070980124693,4,-0.4499998092651367,-1.169999122619629,-1.9599995613098145,-2.5899991989135778,-0.7600002288818395,1,-0.02434955148040918,3.833359824522364,29.559999465942386,-3.2666191953614225,29.45000076293945,-1.85717205158078,29.3799991607666,-0.02434955148040918
10383,2014-04-16,30.20000076293945,30.209999084472656,29.93000030517578,30.10000038146973,2118900.0,0.007338266312952424,3.666762036463052,0.2500011920940124,82.21145469784173,74.48108553834439,-0.7285048665389873,-1.1602223449135707,-1.786826094822949,-2.8567099912147427,20.032823237940754,0.279998779296875,0.46859740055174726,1.0270007133483858,0.06277565545955,1.9912257712372217,0.5448881844039661,1.5091132422928055,-0.8650905025634756,98.92490981096668,28.566930234196207,0.4821125289444186,4,-0.5550012588500941,-1.2700014114379847,-2.230000495910641,-2.810000419616699,-0.9000015258788991,2,-0.03211924490722129,1.0454555306540736,29.979999542236328,3.833359824522364,29.559999465942386,-3.2666191953614225,29.45000076293945,-0.03211924490722129
10384,2014-04-17,29.78000068664551,30.309999465942386,29.65999984741211,30.13999938964844,1892400.0,-0.0139072869431629,-1.1666640175730139,-3.5999732972212595,69.23074547063547,75.49577886785993,-0.24490107528455596,-0.663173710669259,-1.3008722780479722,-2.4220089984077404,21.670187635420184,0.649999618530277,0.4570851293763667,0.5365006446838407,-0.385791052957142,1.4587923423248235,0.07535479586334759,0.9976464935043339,-0.3050762144140684,45.9184666466853,-22.220927945073228,0.4611458488204921,4,-0.08500099182129262,-0.5900011062622106,-1.8100004196167028,-2.390000343322761,-0.5500011444091832,3,-0.017125594933600663,3.666762036463052,30.20000076293945,1.0454555306540736,29.979999542236328,3.833359824522364,29.559999465942386,-0.017125594933600663
10385,2014-04-21,29.670000076293945,29.93000030517578,29.36000061035156,29.36000061035156,2180400.0,-0.003693774607630984,-2.6774237213050593,-0.8611127300085399,59.15489426328146,75.39093317433613,-0.09994841369545071,-0.49258093661512703,-1.1274153518915817,-2.297797873118057,22.1503119761702,0.5699996948242223,0.4703526789504693,0.37200002670288157,-0.5132854448920909,1.257285498297854,-0.07064270909460646,0.8146427625003696,0.639999389648441,33.333333333332966,-31.268483318022,0.4426427357974868,4,0.024999618530273438,-0.48000049591064453,-1.6725001335144043,-2.279999732971195,-0.13999938964843395,0,-0.02662625256137252,-1.1666640175730139,29.78000068664551,3.666762036463052,30.20000076293945,1.0454555306540736,29.979999542236328,-0.02662625256137252
10386,2014-04-22,29.70000076293945,29.79999923706055,29.459999084472656,29.670000076293945,2819300.0,0.0010111454859575986,1.9565534685076311,0.09677657525732612,63.861390813019625,73.62272369989893,-0.08039993640799992,-0.46116642678400765,-1.101651745508395,-2.3083195167652626,22.752929997133535,0.3400001525878942,0.49252748429059423,0.3480007171630817,-0.49384198499105025,1.1898434193172136,-0.07292063391398429,0.7689220682401476,0.6099987030029368,35.78953285964079,-26.96746522170551,0.4209213510770664,4,-0.005001068115230822,-0.5100011825561488,-1.6200003623962367,-2.255000114440918,-0.24000167846679332,1,-0.025252524603833426,-2.6774237213050593,29.670000076293945,-1.1666640175730139,29.78000068664551,3.666762036463052,30.20000076293945,-0.025252524603833426
10387,2014-04-23,29.65999984741211,30.020000457763672,29.6299991607666,29.709999084472656,3803500.0,-0.0013468321380399884,-6.0908933277847135,-1.6666030898342619,62.43899988183771,71.79497015921476,-0.022372047971938258,-0.35759033670383644,-1.0161625102566916,-2.24264722826409,23.791363932236234,0.3900012969970703,0.503766577260766,0.25599985122680735,-0.5214835430295679,1.0334832454831826,-0.13274184590138205,0.6447415483549968,0.6309996414184589,31.578905100256527,-28.89055713119899,0.3887416971281884,4,0.1350002288818395,-0.4700002670288086,-1.484999656677246,-2.144999504089359,0.09000015258789062,2,-0.026635165618439482,1.9565534685076311,29.70000076293945,-2.6774237213050593,29.670000076293945,-1.1666640175730139,29.78000068664551,-0.026635165618439482
10388,2014-04-24,29.95000076293945,30.0,29.479999542236328,29.649999618530273,2846700.0,0.009777509002672602,1.6000047683761296,-6.000114442664154,66.22806136960627,70.85461759212428,-0.2544796703157566,-0.5688573153494616,-1.2682954573331742,-2.5042314330834863,24.542781699277906,0.5200004577636719,0.528627930047417,0.4775007247924776,-0.23281093956953924,1.1878123891544945,0.12234489261146919,0.8326565569734861,0.3223787483215368,62.105354034448304,2.4336845539878382,0.3551558321810079,4,-0.13000106811523082,-0.7600011825561488,-1.7274999618530238,-2.414999961853024,-0.23000144958496094,3,-0.024374004373591718,-6.0908933277847135,29.65999984741211,1.9565534685076311,29.70000076293945,-2.6774237213050593,29.670000076293945,-0.024374004373591718
10389,2014-04-25,30.38999938964844,30.440000534057614,29.8700008392334,30.04999923706055,4583400.0,0.014691105692840267,1.590893327784781,1.133329518650633,69.80388754294336,70.26044927939887,-0.5991502150472705,-0.9363629743937345,-1.6654996359094802,-2.912646966646875,25.884573020472594,0.5699996948242152,0.5117727152386742,0.8409994125366254,0.08064183249734214,1.6013569925759086,0.46082062251698375,1.221178202556267,-1.029998779296882,95.37026407950178,33.80897273306431,0.3801787900196412,4,-0.4949989318847692,-1.134999275207523,-2.064998626708988,-2.8549985885620153,-0.6099987030029297,4,-0.03586706727474209,1.6000047683761296,29.95000076293945,-6.0908933277847135,29.65999984741211,1.9565534685076311,29.70000076293945,-0.03586706727474209
10390,2014-04-28,30.25,30.53000068664551,30.03000068664551,30.38999938964844,5293400.0,-0.004606758554135726,1.380941135866119,-0.4117627259365743,67.42421013161407,69.22931527764652,-0.37295747341625685,-0.7215188046202599,-1.4908650430359138,-2.740280534539888,27.225815492340278,0.5,0.5043456364726566,0.6300000190734849,-0.11265556869295779,1.3726556068399276,0.25867222519026356,1.0013278129567063,-0.8683993911743215,73.8317507116893,10.361565038154325,0.371327793883221,4,-0.30499935150146484,-0.8149995803833008,-1.8799991607666016,-2.714999198913574,-0.46999931335448863,0,-0.033719023397146164,1.590893327784781,30.38999938964844,1.6000047683761296,29.95000076293945,-6.0908933277847135,29.65999984741211,-0.033719023397146164
10391,2014-04-29,30.07999992370605,30.290000915527344,29.899999618530273,30.229999542236328,3574700.0,-0.0056198372328578605,1.8888731906837433,1.0714305177111698,60.536365988158245,66.76555668432643,-0.1357095802445727,-0.5149115763962122,-1.2981295878979644,-2.5393717370390654,27.5586720164571,0.3900012969970703,0.5134656798886823,0.4199999809265087,-0.3316722275841002,1.1716721894371176,0.04416387667120247,0.7958360851818149,-0.6524633117675798,57.14283119256336,-4.667766384169475,0.3758361042553046,4,-0.13499927520751598,-0.6449995040893519,-1.7099990844726527,-2.504999160766598,0.0400009155273473,1,-0.018284549150782592,1.380941135866119,30.25,1.590893327784781,30.38999938964844,1.6000047683761296,29.95000076293945,-0.018284549150782592
10392,2014-04-30,30.309999465942386,30.34000015258789,29.70000076293945,29.809999465942386,3766300.0,0.007646261396931475,1.2857065006369583,-3.3333418104598476,66.54409160872757,65.02473856331375,-0.3508740403409334,-0.6880395247596525,-1.5003180627158734,-2.737769350904351,27.69834668980897,0.639999389648441,0.5252174782508767,0.5914995193481474,-0.17179756207295327,1.354796600769248,0.20985097863759705,0.9731480600586977,-0.8383642910156333,79.04752562656341,15.364142798116504,0.38164854071055093,4,-0.3649988174438512,-0.8749990463256871,-1.9324989318847692,-2.7349987030029332,-0.18999862670898793,2,-0.028043563063233523,1.8888731906837433,30.07999992370605,1.380941135866119,30.25,1.590893327784781,30.38999938964844,-0.028043563063233523
10393,2014-05-01,30.21999931335449,30.43000030517578,29.90999984741211,30.29999923706055,4024700.0,-0.002969322143638653,2.058807689934309,-0.15999984741212359,65.10790231639716,64.5666448795095,-0.28802798647808103,-0.5415321748682977,-1.3800778305639376,-2.6115796549889616,27.996218049547988,0.5200004577636719,0.5236072153671643,0.447999382019038,-0.29730459530331643,1.1933033593413924,0.07534739335786256,0.8206513706802134,-0.706029517958985,62.65043351970145,-3.1160614783191534,0.3726519886611768,5,-0.2749986648559535,-0.7349987030029261,-1.7374987602233851,-2.5799989700317347,-0.3899993896484375,3,-0.015552591794626314,1.2857065006369583,30.309999465942386,1.8888731906837433,30.07999992370605,1.380941135866119,30.25,-0.015552591794626314
10394,2014-05-02,29.56999969482422,30.10000038146973,29.45000076293945,30.04999923706055,2981300.0,-0.021508922346104353,1.241370918944513,5.9999999999995115,51.785698066766315,63.74784530211892,0.3677200058521706,0.14421459746213827,-0.7141824684788176,-1.93231556756691,27.681133678487065,0.7699985504150391,0.4459868177979125,-0.2200002670288086,-0.9244223459608492,0.48442181190323197,-0.5722113064948289,0.1322107724372117,0.9600009918212926,11.111012996462831,-53.1361236291671,0.3522110394660199,5,0.4200010299682617,-0.08499908447265625,-1.0874991416931152,-1.859999656677246,0.07999992370605469,4,0.005072695978300068,2.058807689934309,30.21999931335449,1.2857065006369583,30.309999465942386,1.8888731906837433,30.07999992370605,0.005072695978300068
10395,2014-05-05,29.78000068664551,29.8700008392334,29.479999542236328,29.559999465942386,2362500.0,0.00710182597188358,-1.0526326356472036,-0.45833631356841087,53.17920572777416,62.56093584820276,0.19552507628061377,-0.036135459856726726,-0.9013287868983717,-2.11153384630558,26.67307738102923,0.3900012969970703,0.3556929425385711,-0.029999351501462712,-0.707611098384497,0.6476123953815716,-0.36880522494297807,0.30880652194005265,0.7284000015258805,33.6734773317354,-27.713346492132096,0.33880587344151686,5,0.2100000381469691,-0.1500005722045934,-1.2975001335144078,-2.0700006484985387,-0.4099998474121129,0,0.0,1.241370918944513,29.56999969482422,2.058807689934309,30.21999931335449,1.2857065006369583,30.309999465942386,0.0
10396,2014-05-06,29.729999542236328,29.96999931335449,29.6299991607666,29.729999542236328,1945600.0,-0.0016790175707284138,-2.3999885559518233,0.0,45.9546977504426,60.72934672249219,0.2796357370058651,0.047820958035810435,-0.8240694836204909,-2.024980047560611,25.691494921532644,0.3400001525878871,0.3163760737024397,-0.10000047683715962,-0.7405592727633454,0.5405583190890262,-0.42027987480025075,0.2202789211259315,0.7572331474304264,28.57131735571316,-27.041022365793925,0.3202793979630923,5,0.26000118255615234,9.5367431640625e-07,-1.2474989891052246,-2.0199995040893555,-0.31999969482421875,1,0.001681841412010332,-1.0526326356472036,29.78000068664551,1.241370918944513,29.56999969482422,2.058807689934309,30.21999931335449,0.001681841412010332
10397,2014-05-07,30.26000022888184,30.28000068664551,29.81999969482422,29.82999992370605,2750000.0,0.01782713403316949,-1.0444453863434227,100.0,50.88234419642091,59.0242670365827,-0.17467319124552816,-0.44763643324816726,-1.328473219789874,-2.5124203206077276,25.275899744537277,0.5500011444091832,0.33388796751026106,0.39350023269653533,-0.25817850262394515,1.0451789680170158,0.06766086503629509,0.7193396003567756,0.2064878222503701,82.65304533653084,31.176109318702345,0.3258393676602402,5,-0.269999504089359,-0.529999732971195,-1.6174998283386266,-2.3900003433227575,-0.7000007629394531,2,-0.004626549523777501,-2.3999885559518233,29.729999542236328,-1.0526326356472036,29.78000068664551,1.241370918944513,29.56999969482422,-0.004626549523777501
10398,2014-05-08,29.8799991607666,30.309999465942386,29.79999923706055,30.29999923706055,2384700.0,-0.012557867324552885,1.318180044822601,-0.9767436702684401,51.488070571806404,56.98917626201193,0.2171941965432609,-0.03227348737378932,-0.9193483860460283,-2.094350861343351,24.678879811937627,0.5100002288818359,0.3320375987375037,-0.010000801086427202,-0.625245630524546,0.6052440283516916,-0.3176232158054866,0.2976216136326322,0.5661591446017518,49.99988910747039,-2.090095911407275,0.3076224147190598,5,0.1100015640258789,-0.14999866485595703,-1.2374987602233887,-1.9799985885620153,-0.04999923706055043,3,0.00803218491324209,-1.0444453863434227,30.26000022888184,-2.3999885559518233,29.729999542236328,-1.0526326356472036,29.78000068664551,0.00803218491324209
10399,2014-05-09,29.40999984741211,29.90999984741211,29.290000915527344,29.790000915527344,3925400.0,-0.01572956246838242,1.0,0.9047642835409391,46.505376206256024,54.66486138141659,0.5962651641795205,0.4638715795077104,-0.42121769360320016,-1.5897473976304468,23.586952830862963,0.6199989318847656,0.3262558360968697,-0.48150014877319336,-1.0916345155808003,0.12863421803441355,-0.7865673321769968,-0.1764329653693899,1.0162353071076673,11.764617884597723,-40.93414884908384,0.30506718340380307,5,0.4500007629394531,0.3850002288818395,-0.6999993324279785,-1.4749994277954102,0.2999992370605469,4,0.014280859519654188,1.318180044822601,29.8799991607666,-1.0444453863434227,30.26000022888184,-2.3999885559518233,29.729999542236328,0.014280859519654188
10400,2014-05-12,29.040000915527344,29.54999923706055,28.95000076293945,29.51000022888184,2525200.0,-0.012580718592466233,1.1818232260704589,1.2368368217638,41.87192581074045,52.591034695036846,0.8678381128130788,0.8448977866692076,-0.03260963008451512,-1.189818624599937,22.646134868777104,0.5999984741211009,0.27409353647697543,-0.8309990882873528,-1.5253337352043417,-0.13666444137036393,-1.1781664117458455,-0.48383176482886014,1.340784869432735,6.617664589618349,-46.22808777890106,0.3471673234584944,5,0.6499996185302734,0.6999998092651367,-0.3300004005432129,-1.090001106262207,1.4199981689453125,0,0.02100546431721262,1.0,29.40999984741211,1.318180044822601,29.8799991607666,-1.0444453863434227,30.26000022888184,0.02100546431721262
10401,2014-05-13,29.11000061035156,29.290000915527344,28.95000076293945,29.06999969482422,2003500.0,0.00241045773475812,-1.4285831062669938,-0.08510845524825185,43.27629319631514,50.005723760324344,0.7216649047166719,0.7794179079938957,-0.07732266167685609,-1.2301356306601114,21.65447393496744,0.3400001525878942,0.16735513664762536,-0.738499450683598,-1.501078406438623,0.024079505071426865,-1.1197889285611105,-0.3572099728060856,1.184938073287281,11.76470588235288,-41.963018183808224,0.38128947787751316,5,0.5799999237060582,0.6300001144409215,-0.2550005912780726,-1.0000009536743129,1.6099987030029297,1,0.008931646287543726,1.1818232260704589,29.040000915527344,1.0,29.40999984741211,1.318180044822601,29.8799991607666,0.008931646287543726
10402,2014-05-14,29.25,29.520000457763672,29.09000015258789,29.170000076293945,2178700.0,0.004809322800173987,-2.5833392938034954,1.9999523173757259,41.116738490793054,47.34003889081278,0.4643203847318844,0.6133726025648727,-0.19859148019007478,-1.3447657304066034,19.732845675444217,0.43000030517578125,0.07142502219740265,-0.5620000839233406,-1.3667905955056767,0.2427904276589956,-0.9643953397145069,-0.15960482813217425,0.9642424083968777,22.058788467822723,-29.344786373827418,0.4023952557911672,5,0.38000011444091797,0.49000072479248047,-0.36999988555908203,-1.140000343322754,1.3700008392333984,2,0.0054700802534053405,-1.4285831062669938,29.11000061035156,1.1818232260704589,29.040000915527344,1.0,29.40999984741211,0.0054700802534053405
10403,2014-05-15,29.229999542236328,29.43000030517578,29.1299991607666,29.290000915527344,2596200.0,-0.0006837763338007896,-1.3076821502978373,-0.7500178814104856,33.52273158298004,45.31082039261431,0.3677991439449073,0.5870767093497626,-0.14874577646369147,-1.2973386591386387,17.36146353654836,0.3000011444091797,0.0036383999907450004,-0.5335004806518562,-1.3565438549619877,0.28954289365827535,-0.9450221678069219,-0.12197879349679042,0.9083883674331048,29.166567325497567,-15.986668614147305,0.4115216871550664,5,0.40000057220458984,0.5100011825561523,-0.34999942779541016,-1.119999885559082,1.2800006866455114,3,0.011289768350123408,-2.5833392938034954,29.25,-1.4285831062669938,29.11000061035156,1.1818232260704589,29.040000915527344,0.011289768350123408
10404,2014-05-16,29.270000457763672,29.35000038146973,29.04999923706055,29.18000030517578,1831900.0,0.0013684884075877424,1.4000091552733693,-1.499968211583699,35.672529622445694,43.36563415868892,0.3137637309705035,0.5343027979430879,-0.1516960653504391,-1.3133937045726825,15.906333080529949,0.3000011444091797,-0.10997648473042787,-0.46799955368042134,-1.319983791016778,0.3839846836559353,-0.8939916723486014,-0.042007435012241245,0.7970842231019617,53.333418104599225,11.320052486743222,0.42599211866817915,5,0.3599996566772461,0.4700002670288086,-0.31750059127807617,-1.1600008010864258,1.2600002288818395,4,0.01913219874220551,-1.3076821502978373,29.229999542236328,-2.5833392938034954,29.25,-1.4285831062669938,29.11000061035156,0.01913219874220551
10405,2014-05-19,28.8799991607666,29.309999465942386,28.82999992370605,29.26000022888184,1581900.0,-0.013324266856771572,1.0,-4.222226931717074,33.51648754722534,41.98361080277589,0.628799050410592,0.9086727377622594,0.272232685981038,-0.8997148766907728,15.504291122482888,0.47999954223633523,-0.23288241626686457,-0.8185008049011238,-1.753014786597852,0.11601317679560452,-1.2857577957494897,-0.35124381405275784,1.120060485023462,7.24626063207874,-31.49619219606817,0.46725699084836503,5,0.6900005340576172,0.8000011444091797,0.12250089645385742,-0.7449989318847656,1.9100017547607422,0,0.028739610381762315,1.4000091552733693,29.270000457763672,-1.3076821502978373,29.229999542236328,-2.5833392938034954,29.25,0.028739610381762315
10406,2014-05-20,28.95000076293945,29.149999618530273,28.70000076293945,28.899999618530273,2382700.0,0.002423878262016954,1.0000000000000158,-0.13158158911809412,30.459818308874887,39.71444125971522,0.48781836634673326,0.8217327415167084,0.24186237617590578,-0.9450721932784028,15.179000133344342,0.44999885559082387,-0.2678636443332749,-0.7109992027282743,-1.7036433716055726,0.2816449661490239,-1.2073212871669234,-0.2146771182896252,0.9564541050838926,30.487816224564668,-3.0259318057244684,0.4963220844386495,5,0.5549993515014684,0.6649999618530309,0.05249929428100941,-0.7550010681152308,1.8499984741211009,1,0.05215883529323562,1.0,28.8799991607666,1.4000091552733693,29.270000457763672,-1.3076821502978373,29.229999542236328,0.05215883529323562
10407,2014-05-21,28.8700008392334,29.06999969482422,28.79999923706055,28.940000534057614,1306800.0,-0.0027633824386099626,-1.5713974314726877,-1.399961853900467,30.547600646848664,37.387722379164366,0.39103296908363916,0.8848816782743398,0.36492728854058143,-0.8385672395974204,14.382643210301241,0.2700004577636683,-0.33129253680073845,-0.7514991760253906,-1.8052993483007533,0.3023009962499721,-1.2783992621630702,-0.22459908988771105,0.9158086182815559,23.287696287200227,-6.270277453133723,0.5269000861376812,5,0.4349994659423828,0.744999885559082,0.13249921798706055,-0.6750011444091797,2.039999008178711,2,0.06408030551931954,1.0000000000000158,28.95000076293945,1.0,28.8799991607666,1.4000091552733693,29.270000457763672,0.06408030551931954
10408,2014-05-22,29.21999931335449,29.36000061035156,28.8799991607666,28.899999618530273,3004000.0,0.012123258190053665,-1.6666701987877564,-4.571444141689555,44.479496027364654,37.16262458150977,-0.06976892469183227,0.5031879117605129,0.049086406791392534,-1.1602354008171538,13.737361118831712,0.4899997711181605,-0.35841256703246316,-0.36500062942505096,-1.4214589909976354,0.6914577321475335,-0.8932298102113414,0.16322855136123948,0.4572292747029145,78.78767736901425,44.95904990980817,0.5282291807862917,5,-0.09499931335448863,0.39500141143799183,-0.04999923706054332,-0.8099994659423793,1.9300003051757848,3,0.047912442121073706,-1.5713974314726877,28.8700008392334,1.0000000000000158,28.95000076293945,1.0,28.8799991607666,0.047912442121073706
10409,2014-05-23,29.29999923706055,29.46999931335449,29.18000030517578,29.459999084472656,2071200.0,0.0027378482404514237,2.2222057389904664,-0.49999999999999445,42.10524664692815,37.18854911886396,-0.18664061458609638,0.35557126736673794,-0.00866199220079622,-1.211631196006767,12.116516104452888,0.2899990081787074,-0.4495168565680565,-0.23050069808959606,-1.2226054843016136,0.7616040881224215,-0.7265530911956048,0.26555169501641274,0.2795065684850577,77.92202645026981,42.25313142134959,0.4960523931060096,5,-0.18999862670898793,0.31500148773193004,-0.012499809265140271,-0.7849998474121129,1.570001602172848,4,0.04129696325352805,-1.6666701987877564,29.21999931335449,-1.5713974314726877,28.8700008392334,1.0000000000000158,28.95000076293945,0.04129696325352805
10410,2014-05-27,29.229999542236328,29.540000915527344,29.07999992370605,29.440000534057614,2979300.0,-0.00238906814494666,1.2438976735098495,1.3125074505877092,41.830069026043425,37.02785754438932,-0.09706248264150119,0.3638940426599717,0.07646466908830973,-1.1139423984234966,10.341724447776118,0.4600009918212926,-0.5252710226620501,-0.2495003700256362,-1.1893650471325508,0.6903643070812784,-0.7194327085790952,0.22043196852782287,-0.5299987792968786,63.09508131207412,25.432529997005176,0.46993233855345756,5,-0.10999870300292969,0.38500118255615234,0.21250009536743164,-0.6649999618530273,0.8600006103515625,1,0.04447489444981789,2.2222057389904664,29.29999923706055,-1.6666701987877564,29.21999931335449,-1.5713974314726877,28.8700008392334,0.04447489444981789
10411,2014-05-28,29.53000068664551,29.540000915527344,29.239999771118164,29.270000457763672,3564900.0,0.010263467297551232,1.1428600622611562,-1.2380904805587976,37.10248993082331,36.5818299266149,-0.3701461182629302,0.02168758199883314,-0.21009203311409053,-1.3767242634235224,8.883408261948883,0.3100013732910156,-0.540922878678451,0.07800073623657511,-0.8190959563138875,0.9750974287870378,-0.3705476100386562,0.5265490825118064,-0.8131999206543021,98.64862078386743,63.92270363258362,0.44854834627523077,5,-0.4099998474121129,0.0850000381469691,-0.0875010490417516,-0.9650011062622106,0.2099990844726527,2,0.042668479498263245,1.2438976735098495,29.229999542236328,2.2222057389904664,29.29999923706055,-1.6666701987877564,29.21999931335449,0.042668479498263245
10412,2014-05-29,29.459999084472656,29.690000534057614,29.209999084472656,29.65999984741211,2390000.0,-0.002370524908403171,2.692288506118211,-0.7692330264460886,41.6666729740306,37.486712303398306,-0.2986273589487105,0.026081429000910816,-0.12557034673430678,-1.2693729355806695,7.913470837585937,0.4800014495849574,-0.5050962297226214,0.05049915313720632,-0.7508802556644554,0.851878561938868,-0.3501905512636263,0.45118885753803895,-0.7267343154907238,71.60480745230491,37.20770492504289,0.40068970440083157,5,-0.26499843597412465,0.15500164031982422,-0.017499446868896484,-0.8949995040893555,0.5500011444091832,3,0.04548541053058486,1.1428600622611562,29.53000068664551,1.2438976735098495,29.229999542236328,2.2222057389904664,29.29999923706055,0.04548541053058486
10413,2014-05-30,29.75,29.770000457763672,29.440000534057614,29.46999931335449,3289100.0,0.009843887458916845,1.0624891967122465,-1.3999980926586608,57.26494820823645,39.88586992404172,-0.5667041399457773,-0.3171990004565899,-0.38287488030708516,-1.5172441859688455,6.783972991421397,0.32999992370605824,-0.4712612770083169,0.3640000343322747,-0.3612554380175119,1.0892555066820613,0.0013722981573813797,0.726627770507168,-0.9784658004150408,97.10138517631906,57.36943799233817,0.3626277361748937,5,-0.5149993896484375,-0.13499927520751953,-0.25750017166137695,-1.135000228881836,0.46999931335448863,4,0.038991591509650814,2.692288506118211,29.459999084472656,1.1428600622611562,29.53000068664551,1.2438976735098495,29.229999542236328,0.038991591509650814
10414,2014-06-02,29.71999931335449,29.85000038146973,29.6299991607666,29.76000022888184,2687900.0,-0.0010084264418659394,-1.0000000000000322,-0.1428600622611798,66.99991130854215,43.60625034196581,-0.5209407833437538,-0.2902666543542267,-0.3166285508215161,-1.447734639219977,6.9265089022379716,0.22000122070312855,-0.4365987803674294,0.32649936676024893,-0.40978623221409904,1.062784965734597,-0.041643432726925056,0.6946421662474229,-0.8885571382788058,83.11675443767851,37.57692385949662,0.3681427994871745,6,-0.4449987411498988,-0.10499858856200817,-0.21499967575072887,-1.0499992370605398,0.3500003814697301,0,0.04811575835175819,1.0624891967122465,29.75,2.692288506118211,29.459999084472656,1.1428600622611562,29.53000068664551,0.04811575835175819
10415,2014-06-03,29.78000068664551,29.809999465942386,29.61000061035156,29.63999938964844,2446300.0,0.0020188887845653536,1.000000000000071,-3.4999523173749267,66.83411016766395,47.6478383262757,-0.49154214961856013,-0.369196947099379,-0.34570968735116026,-1.4665191252020797,7.054866178106716,0.19999885559082742,-0.36733374477077163,0.38650074005127166,-0.3497848589230763,1.1227863390256196,0.018357940564097674,0.7546435395384457,-0.8670738550583046,89.0625698490516,37.62901906856706,0.3681427994871745,6,-0.4550008773803711,-0.1649999618530309,-0.20500040054321644,-0.8400001525878977,0.6099987030029297,1,0.0366017504182492,-1.0000000000000322,29.71999931335449,1.0624891967122465,29.75,2.692288506118211,29.459999084472656,0.0366017504182492
10416,2014-06-04,29.78000068664551,29.8700008392334,29.649999618530273,29.729999542236328,2369800.0,0.0,-1.0952398252513602,0.3571477227830937,64.32428085535449,51.400802793887465,-0.4038995582352065,-0.3849979655875835,-0.3154414886480055,-1.4295142836604455,7.017447008460367,0.220001220703125,-0.3084048037234268,0.3840006828308127,-0.35741746524994156,1.125418830911567,0.01329160879043556,0.7547097568711898,-0.7921079710677041,86.36364949961185,29.924954638784428,0.3707090740403779,6,-0.40500068664551137,-0.21500015258789418,-0.09000015258789418,-0.7049999237060582,0.4200000762939382,2,0.010409652746629972,1.000000000000071,29.78000068664551,-1.0000000000000322,29.71999931335449,1.0624891967122465,29.75,0.010409652746629972
10417,2014-06-05,30.1200008392334,30.15999984741211,29.70000076293945,29.93000030517578,1745000.0,0.011417063289066887,2.407418919587189,3.799923707800607,70.50686950705307,54.29273318051951,-0.6123338885524525,-0.7757999619050295,-0.6205985463659829,-1.7394177749867836,6.573158340842769,0.4599990844726598,-0.19190071746638182,0.7310008049011216,0.02199409225271154,1.4400075175495317,0.3764974485769166,1.0855041612253267,-1.0438973112900314,94.44457689933697,33.12866276867649,0.354503356324205,6,-0.5000009536743164,-0.5550003051757812,-0.43000030517578125,-1.0450000762939453,-0.20000076293945312,3,-0.012616236969696826,-1.0952398252513602,29.78000068664551,1.000000000000071,29.78000068664551,-1.0000000000000322,29.71999931335449,-0.012616236969696826
10418,2014-06-06,30.1200008392334,30.40999984741211,30.09000015258789,30.13999938964844,2648800.0,0.0,-7.0,-0.10525523264570459,69.95299699033869,57.38692766312068,-0.5266230086373973,-0.7978014247141232,-0.583747516000745,-1.702948032906555,6.241842523169594,0.31999969482421875,-0.06088237678955011,0.7190007209777818,-0.031883944296019706,1.4698853862515833,0.34355838834088104,1.0944430536146825,-0.9138297529537809,63.75008940705259,1.3656009347240214,0.3754423326369012,6,-0.3750009536743164,-0.5550003051757812,-0.43000030517578125,-1.0450000762939453,0.08999824523925781,4,-0.003652078595173025,2.407418919587189,30.1200008392334,-1.0952398252513602,29.78000068664551,1.000000000000071,29.78000068664551,-0.003652078595173025
10419,2014-06-09,29.82999992370605,30.149999618530273,29.71999931335449,30.09000015258789,2385000.0,-0.009628184178189003,1.2631644991442197,13.000953743440881,73.39895969963553,60.89458218240869,-0.17157857406813193,-0.500376387713569,-0.26853225771063194,-1.3768354480547416,6.805421998788683,0.4300003051757848,0.07900655616924723,0.40799980163573935,-0.3670481483007073,1.183047751572186,0.020475826667517794,0.7955237766039609,-0.45529281086788487,27.49994039529826,-40.13000422429416,0.3875239749682227,6,-0.020000457763668322,-0.2749996185302699,-0.1149992942810023,-0.754999160766598,0.3799991607666051,0,0.01307406606255146,-7.0,30.1200008392334,2.407418919587189,30.1200008392334,-1.0952398252513602,29.78000068664551,0.01307406606255146
10420,2014-06-10,29.649999618530273,29.8799991607666,29.60000038146973,29.729999542236328,1625800.0,-0.0060342040105983985,-2.111125239745344,0.307691743388471,66.35507438196254,64.14486934364638,0.08299150157462876,-0.2870505826541141,-0.06392220414901928,-1.157411766568071,6.67736614205747,0.27999877929687145,0.13436110592756023,0.19749956130981516,-0.562109375201409,0.9571084978210394,-0.1823049069457987,0.577304029565429,-0.130351522851754,6.172749385997756,-63.422612327105405,0.3798044682556124,6,0.15999984741210938,-0.09499931335449219,0.08750104904174805,-0.5749988555908203,0.4200000762939453,1,0.014165264138197742,1.2631644991442197,29.82999992370605,-7.0,30.1200008392334,2.407418919587189,30.1200008392334,0.014165264138197742
10421,2014-06-11,29.3700008392334,29.65999984741211,29.3700008392334,29.59000015258789,1809900.0,-0.009443466539604484,-1.6363628482005843,2.749994039529838,60.683742570319,66.25787707656731,0.37761809476276653,0.014151018540935922,0.22343302386521202,-0.8424109982261747,6.416001739788503,0.28999900817871094,0.18946062452148027,-0.09549922943115163,-0.8391598045159974,0.6481613456536941,-0.4673295169735745,0.27633105811127123,1.039999008178711,0.0,-72.33608559454689,0.3718302875424224,6,0.5199995040893555,0.1849994659423828,0.4399995803833008,-0.2950000762939453,1.029998779296875,2,0.03472926527984632,-2.111125239745344,29.649999618530273,1.2631644991442197,29.82999992370605,-7.0,30.1200008392334,0.03472926527984632
10422,2014-06-12,29.40999984741211,29.420000076293945,28.96999931335449,29.36000061035156,2646700.0,0.0013619001374109985,11.857220708446969,-0.22726996870206134,54.679805732744434,65.97063902373488,0.36853637194773725,-0.013962465252003398,0.19592028117642712,-0.843786311188083,7.019391533293468,0.4500007629394567,0.2565668769889342,-0.06350021362304759,-0.8008150416663966,0.6738146144203014,-0.4321576276447203,0.30515720039862515,0.9792000198364263,30.555581310639596,-39.27222332517053,0.3686574140216736,6,0.2799997329711914,0.14500045776367188,0.4500007629394531,-0.33499908447265625,1.0,3,0.026861642965865462,-1.6363628482005843,29.3700008392334,-2.111125239745344,29.649999618530273,1.2631644991442197,29.82999992370605,0.026861642965865462
10423,2014-06-13,29.559999465942386,29.6200008392334,29.21999931335449,29.399999618530273,1471700.0,0.005100293074074225,1.8571272870942066,3.200045777065534,56.190469270404215,64.76958990838621,0.21093268562745493,-0.14542786614038405,0.0600849899648459,-0.9585283359480705,7.469663210676656,0.4000015258789098,0.323423276280586,0.06999940872192667,-0.6590955076694165,0.7990943251132698,-0.29454804947374313,0.4345468669175965,0.7724323791503878,50.000000000000455,-18.02716864788343,0.36454745819567114,6,0.13000011444091442,-0.004999160766605115,0.30000114440917613,-0.48499870300293324,0.8999996185302699,4,0.012178640624345594,11.857220708446969,29.40999984741211,-1.6363628482005843,29.3700008392334,-2.111125239745344,29.649999618530273,0.012178640624345594
10424,2014-06-16,29.82999992370605,30.03000068664551,29.459999084472656,29.540000915527344,2309200.0,0.009133980468259084,-1.5333254214155991,1.8124955296473162,63.04345843025533,64.34840638200747,-0.046738291112365715,-0.39139025021059837,-0.19425593187468237,-1.1946963354639983,7.71945184996488,0.5700016021728551,0.3870131311088727,0.31199989318847443,-0.42449568533371007,1.048495471710659,-0.056247896072616044,0.6802476824495649,0.44793462011719143,81.13202794082135,11.965406864736948,0.36824778926109203,6,-0.14000034332275035,-0.2749996185302699,0.030000686645511365,-0.754999160766598,0.6599998474121129,0,0.012738825401894083,1.8571272870942066,29.559999465942386,11.857220708446969,29.40999984741211,-1.6363628482005843,29.3700008392334,0.012738825401894083
10425,2014-06-17,29.709999084472656,29.84000015258789,29.54999923706055,29.729999542236328,2300100.0,-0.0040228239872716065,1.4166573948978485,-0.06896733161013745,54.24523591241681,63.22851249945885,0.06960867334694143,-0.21715321667468146,-0.06514756029183388,-1.0408980129269665,7.479727900661237,0.2900009155273402,0.3812035715210378,0.15049905776977468,-0.5256970808370376,0.826695196376587,-0.18759901153363145,0.4885971270731808,0.5156180501318346,69.81120871765145,4.193182585390602,0.33809806930340663,6,-0.01999950408935547,-0.154998779296875,0.11750125885009766,-0.6349983215332031,0.8600006103515625,1,0.016829350905679163,-1.5333254214155991,29.82999992370605,1.8571272870942066,29.559999465942386,11.857220708446969,29.40999984741211,0.016829350905679163
10426,2014-06-18,30.459999084472656,30.520000457763672,29.71999931335449,29.78000068664551,2883500.0,0.025244026358518967,1.0000000000000089,-33.999141712759695,67.85712339442293,62.93409626472216,-0.6412209688299519,-0.8940669192284112,-0.7955253133684899,-1.7464883695131874,7.403975418876948,0.8100013732910156,0.3754527614134986,0.824999141693116,0.09991471991766687,1.550083563468565,0.4624569308053914,1.1875413525808405,-1.4899997711181676,96.12894651675329,29.976550541060917,0.36254221088772465,6,-0.7149991989135742,-0.8499984741210938,-0.7449984550476074,-1.3849983215332031,-0.23999977111816762,2,-0.012803657300411553,1.4166573948978485,29.709999084472656,-1.5333254214155991,29.82999992370605,1.8571272870942066,29.559999465942386,-0.012803657300411553
10427,2014-06-19,30.71999931335449,30.86000061035156,30.459999084472656,30.459999084472656,2911200.0,0.008535792406322518,-2.076932105784369,0.38235417864605653,67.50899792670688,62.66254081320752,-0.9020177936254328,-1.0628568107302137,-1.0389251105422872,-1.9601162108630454,7.509092145317453,0.4000015258789027,0.3741768609581584,0.9924994468688944,0.20869287475247233,1.7763060189853164,0.6005961608106816,1.3844027329271071,-1.7189999771118174,91.46334230019086,28.018498269745216,0.3919032860582115,6,-0.8049993515014648,-0.9399986267089844,-1.0049986839294398,-1.6449985504150355,-0.1399993896484375,3,-0.010416656965389515,1.0000000000000089,30.459999084472656,1.4166573948978485,29.709999084472656,-1.5333254214155991,29.82999992370605,-0.010416656965389515
10428,2014-06-20,30.6200008392334,30.82999992370605,30.60000038146973,30.75,2017800.0,-0.0032551587355543754,-1.705875753121909,-0.4999963320250958,65.84509643527318,61.82322267272281,-0.8086765936359157,-0.8986713187390087,-0.9192773531914042,-1.820562227048267,8.419516566339174,0.22999954223632102,0.38169739023494387,0.8225008964538567,-0.018448002193345303,1.6634497951010587,0.4020264471302539,1.2429753457774595,-1.5446414520263723,82.85717789003895,20.996002972020804,0.4204744493236018,6,-0.7050008773803746,-0.8400001525878942,-0.9350004196166992,-1.5450000762939453,-0.3800010681152344,4,-0.006858294776798779,-2.076932105784369,30.71999931335449,1.0000000000000089,30.459999084472656,1.4166573948978485,29.709999084472656,-0.006858294776798779
10429,2014-06-23,30.51000022888184,30.709999084472656,30.32999992370605,30.65999984741211,1738600.0,-0.0035924430874154645,2.0400164796179454,1.1538506683099041,62.629752533012415,61.40929802283946,-0.6616540871313035,-0.7308432624848997,-0.78953339088946,-1.668370118651147,9.41636270320927,0.3799991607666051,0.33927600471525565,0.6520002365112347,-0.2120320574320793,1.5160325304545488,0.21998408953957593,1.0840163834828935,-1.3632551927490333,73.28244163664941,14.248123859281712,0.4320161469716577,6,-0.5950002670288157,-0.7299995422363352,-0.8249998092651403,-1.4349994659423864,-1.1000003814697301,0,-0.0016388444455615048,-1.705875753121909,30.6200008392334,-2.076932105784369,30.71999931335449,1.0000000000000089,30.459999084472656,-0.0016388444455615048
10430,2014-06-24,30.53000068664551,30.729999542236328,30.459999084472656,30.559999465942386,2020300.0,0.0006555377782244687,-2.1764389094579624,0.1999923705860709,62.88659861386226,61.65405980545538,-0.6075940557301287,-0.6835006973125104,-0.7914077306159797,-1.6528196389139396,10.22619635181923,0.2700004577636719,0.2980534714207721,0.6070006370544476,-0.25369935867786,1.4677006327867552,0.17665063918829205,1.0373506349206032,-1.314725427543955,71.05267120525954,14.836060167181117,0.4303499978661539,6,-0.6150007247924876,-0.7500000000000071,-0.8450002670288121,-1.4549999237060582,-1.6000003814697301,1,-0.0013102166599310294,2.0400164796179454,30.51000022888184,-1.705875753121909,30.6200008392334,-2.076932105784369,30.71999931335449,-0.0013102166599310294
10431,2014-06-25,30.790000915527344,30.8700008392334,30.489999771118164,30.51000022888184,1891200.0,0.008516220865843582,-1.3749947846196944,-9.33373601220741,61.83745749746426,62.44935444597981,-0.7207825216961794,-0.8898900126971725,-1.0334330243056016,-1.8843377467208633,11.165226630929437,0.3800010681152344,0.27873647058602913,0.8040008544921875,-0.11786033679700125,1.7258620457813763,0.3430702588475931,1.2649314501367819,-1.5089366423757866,85.18522443097538,32.40777759258567,0.46093059564459454,6,-0.7450008392333984,-1.005000114440918,-1.1650009155273438,-1.7150001525878906,-1.7800006866455043,2,-0.00714521643915178,-2.1764389094579624,30.53000068664551,2.0400164796179454,30.51000022888184,-1.705875753121909,30.6200008392334,-0.00714521643915178
10432,2014-06-26,30.79999923706055,30.86000061035156,30.6299991607666,30.75,2235200.0,0.0003247262499483927,1.7058678335016981,0.17856826588376234,61.97181017571138,63.091725657680605,-0.5731467297493538,-0.8372793511386796,-1.0385095543729008,-1.8595987928811972,12.263455652151626,0.23000144958495738,0.2919666901565918,0.7469991683959982,-0.20807821913292557,1.702076555924922,0.26946047463153633,1.2245378621604601,-1.423598769944082,87.03676231650705,34.1747285618031,0.47753869376446234,6,-0.6349992752075231,-0.9649991989135778,-1.2399988174438512,-1.7249984741210973,-1.929998397827152,3,-0.0188311668205553,-1.3749947846196944,30.790000915527344,-2.1764389094579624,30.53000068664551,2.0400164796179454,30.51000022888184,-0.0188311668205553
10433,2014-06-27,30.90999984741211,31.01000022888184,30.57999992370605,30.70000076293945,2673300.0,0.0035714484765050347,1.097563244912958,4.200045777065463,70.30076616676433,63.89809318395938,-0.5269228310873331,-0.9021748000060654,-1.1493010618722295,-1.9314747537791703,13.299756605302326,0.43000030517578836,0.34821847707570797,0.7989997863769531,-0.21751443012509242,1.8155140028789987,0.29074267812593035,1.307256894627976,-1.4439833579686265,85.29406814841373,28.01669098368697,0.5082571082510227,6,-0.6300001144409144,-0.9650001525878906,-1.4499993324279785,-1.8349990844726562,-2.5200004577636683,4,-0.010676154168072105,1.7058678335016981,30.79999923706055,-1.3749947846196944,30.790000915527344,-2.1764389094579624,30.53000068664551,-0.010676154168072105
10434,2014-06-30,31.149999618530273,31.229999542236328,30.78000068664551,31.0,2108400.0,0.0077644701489139045,1.9032234247426383,0.7142870118074357,77.57355570795681,66.49012871679716,-0.6257991216364367,-1.0851876777461875,-1.3737792890939247,-2.125020710971974,14.307935818460022,0.44999885559081676,0.4367923686313908,0.9674995422363288,-0.1310711967661824,2.06607028123884,0.4182141727350732,1.5167849117375845,-1.5604644299317236,89.61040569529008,24.8000301128191,0.5492853695012551,6,-0.6750001907348633,-1.0500001907348633,-1.7799992561340332,-2.0749988555908203,-2.969999313354492,0,-0.02921347860533441,1.097563244912958,30.90999984741211,1.7058678335016981,30.79999923706055,-1.3749947846196944,30.790000915527344,-0.02921347860533441
10435,2014-07-01,30.8700008392334,31.20000076293945,30.84000015258789,31.18000030517578,1855900.0,-0.008988724967120443,1.0571441027569546,-2.0666683620919852,77.57355570795681,67.56973230718981,-0.18321709769418604,-0.7582159816305349,-1.0776463645706187,-1.801002059377545,15.433292614947272,0.36000061035155895,0.5137972262321284,0.6330007553100572,-0.4893858418974588,1.7553873525175732,0.07180745670629918,1.1941940539138152,-1.1164192152710726,51.351511574259035,-20.762314765299806,0.5611932986037576,7,-0.09000110626220703,-0.7700014114379883,-1.507500171661377,-1.7800006866455078,-2.3700008392333984,1,-0.04729513936279972,1.9032234247426383,31.149999618530273,1.097563244912958,30.90999984741211,1.7058678335016981,30.79999923706055,-0.04729513936279972
10436,2014-07-02,30.09000015258789,30.8700008392334,29.95000076293945,30.82999992370605,4014500.0,-0.02526727131326112,1.2438982408232373,2.387100148281218,59.8265966055801,66.71613216039795,0.6020967135259596,0.04869657261324534,-0.291209717470835,-0.9857007252308208,15.647178965208042,0.9200000762939489,0.538088657911608,-0.16249990463256836,-1.2667287135698722,0.9417289043047354,-0.714614309101222,0.3896144998360853,-0.18877673679816454,10.937462747061735,-63.68891504164902,0.5521144044686521,7,0.5,0.009999275207519531,-0.7224993705749512,-0.7899999618530273,-0.9600009918212891,2,-0.0385510083592453,1.0571441027569546,30.8700008392334,1.9032234247426383,31.149999618530273,1.097563244912958,30.90999984741211,-0.0385510083592453
10437,2014-07-03,29.739999771118164,30.020000457763672,29.690000534057614,30.020000457763672,2591100.0,-0.0116317839712482,1.3571365317675201,0.3783794233103868,52.45902066502889,65.22879040814858,0.8922999719045457,0.38869725721760773,0.06258183136245776,-0.6075053852601258,15.157900902306597,0.399999618530277,0.5944269356668066,-0.4935002326965332,-1.6201773644907256,0.6331768990976592,-1.0568387985936312,0.06983833320056476,1.489999771118164,3.2467057962382855,-71.41744216346528,0.563338565897097,7,0.7200002670288086,0.3599996566772461,-0.3724989891052246,-0.4399995803833008,-0.5499992370605504,3,-0.024546050701226285,1.2438982408232373,30.09000015258789,1.0571441027569546,30.8700008392334,1.9032234247426383,31.149999618530273,-0.024546050701226285
10438,2014-07-07,30.01000022888184,30.059999465942386,29.739999771118164,29.790000915527344,3434300.0,0.009078697371944333,1.0000119210113565,-0.7857099066082783,52.45902066502903,64.09870908948376,0.5885652135137143,0.1159796250794578,-0.2097608911038087,-0.8533624626727452,14.043163590167401,0.3199996948242223,0.5524961209072998,-0.21799974441528036,-1.3480785995151727,0.912079110684612,-0.7830391719652248,0.34703968313466405,1.1891993331909134,20.779214345253035,-50.87465592832581,0.5650394275499458,7,0.44999980926513317,0.08999919891357067,-0.6049995422363317,-0.7100000381469762,-0.8099994659423899,0,-0.037987316926152426,1.3571365317675201,29.739999771118164,1.2438982408232373,30.09000015258789,1.0571441027569546,30.8700008392334,-0.037987316926152426
10439,2014-07-08,30.21999931335449,30.28000068664551,29.940000534057614,29.940000534057614,2414000.0,0.006997636883406155,-1.4285831062670806,1.2727256964011482,56.80000651041997,63.42242107799017,0.37224943973386004,-0.0667246018046832,-0.43389496600575583,-1.038230918967475,14.043375351278332,0.34000015258789773,0.4949596035261621,-0.02750062942505238,-1.1420150654886463,1.0870138066385415,-0.5847578474568493,0.5297565886067446,0.9490162681579619,35.0992515868254,-35.26804091810308,0.5572572180317974,7,0.24000072479248402,-0.11999988555907848,-0.7949986457824672,-0.9199991226196254,-0.8599987030029297,1,-0.06055592208095628,1.0000119210113565,30.01000022888184,1.3571365317675201,29.739999771118164,1.2438982408232373,30.09000015258789,-0.06055592208095628
10440,2014-07-09,30.06999969482422,30.34000015258789,29.90999984741211,30.239999771118164,2932100.0,-0.004963587754417409,1.3243207019027048,-0.6071457765667575,43.80952899959185,61.4193179115599,0.5030354412281035,0.12264159408469766,-0.2955514901824934,-0.8673902489745977,14.430651969577813,0.43000030517578125,0.4417637354884185,-0.19850025177002095,-1.280978522490468,0.883978018950426,-0.7397393871302462,0.3427388835902043,1.0694355857391358,32.20331038049999,-33.463403957902194,0.5412391353602242,7,0.3900003433227539,0.029999732971191406,-0.6249990463256836,-0.7699995040893555,-0.529998779296875,2,-0.0628533225417276,-1.4285831062670806,30.21999931335449,1.0000119210113565,30.01000022888184,1.3571365317675201,29.739999771118164,-0.0628533225417276
10441,2014-07-10,30.38999938964844,30.399999618530273,29.979999542236328,30.01000022888184,2025900.0,0.010641825675818062,1.1000023841881021,-2.2352881778096916,44.859809752204974,59.517984531170306,0.13446943802047784,-0.12334843293875153,-0.6182487786676312,-1.1697456851112236,15.2448955882715,0.4200000762939453,0.41254751952682156,0.07049951553345224,-0.9264746273879823,1.0674736584548867,-0.4279875559272668,0.5689865869941713,0.7204471959848,98.59151524269079,34.69301599334281,0.49848707146071797,7,0.0700006484985316,-0.2899999618530309,-0.9199991226196325,-1.0899991989135778,-0.7799987792968821,3,-0.06219149153034276,1.3243207019027048,30.06999969482422,-1.4285831062670806,30.21999931335449,1.0000119210113565,30.01000022888184,-0.06219149153034276
10442,2014-07-11,30.20000076293945,30.45000076293945,30.149999618530273,30.3799991607666,1516200.0,-0.00625201153421906,-1.142860062261131,-0.4736810404107929,43.63635733107374,56.5552724383158,0.257485169561086,0.13583395206172,-0.44062587189493385,-0.9620704536100924,15.205218728016828,0.30000114440917613,0.3742353428895271,-0.15899915695190714,-1.0624641260719727,0.7444658121681584,-0.6107316415119399,0.29273332760812565,0.8820369016622784,64.78878158202241,3.152586120810966,0.45173248456003273,7,0.2599992752075231,-0.10000133514403942,-0.730000495910641,-0.7650003433227504,-0.6900005340576101,4,-0.03543051573316258,1.1000023841881021,30.38999938964844,1.3243207019027048,30.06999969482422,-1.4285831062670806,30.21999931335449,-0.03543051573316258
10443,2014-07-14,29.920000076293945,30.290000915527344,29.899999618530273,30.290000915527344,1996500.0,-0.009271545681187932,1.1081103372906431,2.055578514586008,41.49855052388908,52.546938528974934,0.42721206055690786,0.4681922976595949,-0.17360828034586717,-0.6644048503011959,15.501404200144474,0.3900012969970703,0.3105333285577423,-0.45699987411499166,-1.3061507354029764,0.3921509871729931,-0.8815753047589858,-0.03242444347099749,1.134196845696902,3.636439299623063,-54.19152945510669,0.4245754306439926,7,0.5250005722045863,0.17999935150146484,-0.3274998664855957,-0.4849996566772461,-0.03000068664550426,0,-0.024398380360123095,-1.142860062261131,30.20000076293945,1.1000023841881021,30.38999938964844,1.3243207019027048,30.06999969482422,-0.024398380360123095
10444,2014-07-15,30.209999084472656,30.270000457763672,29.93000030517578,29.96999931335449,2704400.0,0.009692480195161446,-1.1250156463274343,-0.6486465587900316,45.7218990889085,49.0078655713029,-0.011341035138936917,0.21936869360904154,-0.4525336166884273,-0.93854574136029,15.913826521472165,0.35000038146972656,0.2466597035142044,-0.18600082397460938,-0.9998910172310822,0.6278893692818635,-0.592945920602844,0.22094427265362526,0.8169139097595277,56.363421984401754,0.1996849383902699,0.40694509662823575,7,0.07000160217285156,-0.1099996566772461,-0.5549988746643066,-0.774998664855957,-0.2699985504150426,1,-0.03343258365248758,1.1081103372906431,29.920000076293945,-1.142860062261131,30.20000076293945,1.1000023841881021,30.38999938964844,-0.03343258365248758
10445,2014-07-16,30.209999084472656,30.290000915527344,30.0,30.290000915527344,1547500.0,0.0,6.249856952126645,-0.33334128062687757,41.66663012737596,46.99009151816911,-0.12829991246520578,0.2727311333079818,-0.4480016251326333,-0.9204508831149312,16.351768461547174,0.29000091552734375,0.14281647670308217,-0.21100082397460795,-0.9646559311550469,0.542654283205831,-0.5878283775648256,0.16582672961560974,0.7901756605560379,56.363421984401754,3.7108129603710864,0.37682755359021913,7,-0.13999843597412465,-0.1099996566772461,-0.5274991989135742,-0.7249984741210938,-0.14999961853026988,2,-0.02813632902617269,-1.1250156463274343,30.209999084472656,1.1081103372906431,29.920000076293945,-1.142860062261131,30.20000076293945,-0.02813632902617269
10446,2014-07-17,30.06999969482422,30.35000038146973,30.04999923706055,30.190000534057614,2010100.0,-0.0046342070139417935,-2.749973178204179,1.4999761586877298,39.88919404145866,45.593444115550184,0.00957049707431068,0.40265920727062365,-0.3033916762710547,-0.7607516311918658,15.550985541792159,0.3000011444091797,-0.019100425427332368,-0.3315002441406243,-1.1009233138271028,0.43792282554585427,-0.7162117789838653,0.053211290702616765,0.9039715659850529,30.909040466918174,-16.67566777100151,0.3847115348432399,7,0.025000572204589844,0.029999732971191406,-0.3874998092651367,-0.5849990844726562,-0.12999916076660512,3,-0.01762549998921681,6.249856952126645,30.209999084472656,-1.1250156463274343,30.209999084472656,1.1081103372906431,29.920000076293945,-0.01762549998921681
10447,2014-07-18,30.399999618530273,30.40999984741211,29.88999938964844,30.10000038146973,1575500.0,0.01097439065697281,2.2500059604701397,-2.4999761583088738,43.34202680151253,44.580444797381695,-0.24246023915833348,0.05002111780562757,-0.641937473393952,-1.0730842245954548,14.195612766571077,0.5200004577636683,-0.1637744881736225,0.014499664306640625,-0.7402044247978949,0.7692037534111762,-0.36285238024562716,0.3918517088589084,0.5482922277439641,98.07688075413563,52.97933040073906,0.3773520445522679,7,-0.22999954223632812,-0.3000001907348633,-0.6774992942810059,-0.784998893737793,-0.2700004577636719,4,-0.025986809805654487,-2.749973178204179,30.06999969482422,6.249856952126645,30.209999084472656,-1.1250156463274343,30.209999084472656,-0.025986809805654487
10448,2014-07-21,30.40999984741211,30.53000068664551,30.15999984741211,30.399999618530273,1119900.0,0.00032895490155659957,1.9599841309803903,0.03333418104599305,39.7222155994776,42.682912473943645,-0.21205322244063396,0.02475044233241519,-0.6482931251050523,-1.0615071732081134,12.714266332755967,0.370000839233402,-0.20454732023621602,0.03499994277954244,-0.7117687177834284,0.7817686033425133,-0.338384387501943,0.40838427306102787,0.5131261726177954,81.24990686793072,40.056923471888155,0.37338433028148493,7,-0.19999980926513317,-0.18500041961669922,-0.7874999046325684,-0.7949991226196289,-0.7099990844726598,0,-0.029595515391193317,2.2500059604701397,30.399999618530273,-2.749973178204179,30.06999969482422,6.249856952126645,30.209999084472656,-0.029595515391193317
10449,2014-07-22,30.459999084472656,30.6200008392334,30.32999992370605,30.46999931335449,2212600.0,0.0016441709079719757,-1.148166462979547,-0.9999999999996447,43.91688254061326,42.69484064516825,-0.2508029216846239,-0.030764114263327258,-0.6788398454251734,-1.0875032588173532,11.937458401958617,0.2900009155273473,-0.18517515842127708,0.0874992370605483,-0.65769958080433,0.8326980549254266,-0.2851001718718926,0.4600986459929892,0.4384644258378039,78.08199492594005,36.59706858449893,0.3725994089324398,7,-0.20499897003173828,-0.11499977111816406,-0.8374991416931152,-0.8449983596801758,-0.4699993133544922,1,-0.018713056860030552,1.9599841309803903,30.40999984741211,2.2500059604701397,30.399999618530273,-2.749973178204179,30.06999969482422,-0.018713056860030552
10450,2014-07-23,30.489999771118164,30.53000068664551,30.31999969482422,30.5,2290700.0,0.000984920799318223,4.999891011143603,1.0000000000003553,57.63358917556582,44.114149469986124,-0.24022333041042998,-0.06736928089110705,-0.6767103396016907,-1.095956748390769,11.07399891663955,0.21000099182129262,-0.18205440521100869,0.11949996948242259,-0.6241320540131845,0.8631319929780297,-0.25231604226538096,0.49131598123022613,0.38429447966723984,82.191669867348,35.32076110593323,0.37181601174780343,7,-0.2349996566772461,-0.10000038146972656,-0.867499828338623,-0.8749990463256836,-0.10000038146972301,2,-0.01803867632631273,-1.148166462979547,30.459999084472656,1.9599841309803903,30.40999984741211,2.2500059604701397,30.399999618530273,-0.01803867632631273
10451,2014-07-24,30.56999969482422,30.690000534057614,30.40999984741211,30.649999618530273,2226000.0,0.0026238086030370145,2.4999701980045694,7.999809269502194,67.65959864456303,46.783398504818265,-0.3263212350783853,-0.17359661335063592,-0.7252446544084279,-1.151011111469714,10.067513914491217,0.28000068664550426,-0.2122355552627262,0.2104999542236321,-0.5132468437831577,0.9342467522304219,-0.15137344477976455,0.5723733532270288,0.280608681626628,84.999916553617,31.26371936605532,0.36187339900339577,7,-0.2799997329711914,-0.1099996566772461,-0.9474997520446777,-0.9549989700317383,-0.029998779296875,3,-0.016683030224831197,4.999891011143603,30.489999771118164,-1.148166462979547,30.459999084472656,1.9599841309803903,30.40999984741211,-0.016683030224831197
10452,2014-07-25,30.21999931335449,30.690000534057614,30.190000534057614,30.520000457763672,2261600.0,-0.011449145729922505,-1.7777877855072222,3.75001788141053,54.320975056867184,48.208112341815834,0.029965455246614425,0.13778817310342006,-0.35171023563619386,-0.782158289722485,8.782157915650945,0.5,-0.18289719456823406,-0.11050043106079599,-0.8058527232142367,0.5848518610926448,-0.4581765771375146,0.2371757150159226,0.6073969062484927,11.320639284852557,-44.66004129592967,0.34767614607671976,7,0.07000064849853871,0.24000072479248402,-0.5424990653991664,-0.6049985885620082,0.020000457763675428,4,-0.009265346977461397,2.4999701980045694,30.56999969482422,4.999891011143603,30.489999771118164,-1.148166462979547,30.459999084472656,-0.009265346977461397
10453,2014-07-28,30.57999992370605,30.649999618530273,30.10000038146973,30.149999618530273,2585700.0,0.011912661102956301,-1.0754735993551132,-1.4333288828701385,56.976761378674034,49.458652596234224,-0.25319482389629044,-0.2616160058638144,-0.682863576092597,-1.1155928471104914,7.196333376183165,0.5499992370605433,-0.17121293861686127,0.26600017547606924,-0.38574732504604015,0.9177476759981786,-0.05987357478498723,0.5918739257371257,0.22464838218602168,81.35583357579262,21.79468313871378,0.32587375026105486,7,-0.2899999618530238,-0.11999988555907848,-0.7324995994567871,-0.7999992370605469,-0.1100006103515625,0,-0.014715525312693156,-1.7777877855072222,30.21999931335449,2.4999701980045694,30.56999969482422,4.999891011143603,30.489999771118164,-0.014715525312693156
10454,2014-07-29,30.239999771118164,30.68000030517578,30.149999618530273,30.56999969482422,2100900.0,-0.01111838304238566,-1.078433132500832,-0.7674411383758336,53.06859504075324,50.72553758660948,0.10226244773965476,0.007076517182397879,-0.3186617632325479,-0.7477002552584437,5.121149457159936,0.5300006866455078,-0.14704700969196338,-0.028499984741209516,-0.5481872486809678,0.49118727919854877,-0.28834361671108866,0.23134364722866962,0.5423555793372188,23.728703973102842,-37.66987473246486,0.25984363196987864,7,0.05000019073486328,0.2200002670288086,-0.39249944686890004,-0.4599990844726598,0.09000015258788707,1,-0.01785711019397762,-1.0754735993551132,30.57999992370605,-1.7777877855072222,30.21999931335449,2.4999701980045694,30.56999969482422,-0.01785711019397762
10455,2014-07-30,29.40999984741211,30.01000022888184,29.28000068664551,29.959999084472656,2644300.0,-0.027447087631884748,1.2461471648062479,1.6666647400514407,35.06097702807055,50.18906902956635,0.9016686477656002,0.761111159463546,0.5389669659644198,0.10596821848223215,3.6218351051535933,0.9599990844726527,-0.10970115489040921,-0.7854998588562019,-1.3570156537529634,-0.21398406395944036,-1.0712577563045826,-0.4997419614078211,1.350508406715317,9.2197996336806,-45.513015697613476,0.28575789744838137,7,0.5750007629394531,0.8450002670288086,0.43750047683715465,0.3700008392333949,1.4099998474121094,2,0.01972118077916596,-1.078433132500832,30.239999771118164,-1.0754735993551132,30.57999992370605,-1.7777877855072222,30.21999931335449,0.01972118077916596
10456,2014-07-31,28.93000030517578,29.38999938964844,28.8700008392334,29.149999618530273,2435100.0,-0.01632096377853487,-2.0588307892537387,0.39999930641771686,32.2128772223018,48.95249685409849,1.344323396075243,1.2118845185282971,1.0393306170638468,0.6091611405598272,4.572842526549768,0.5399990081787109,-0.12302544691764439,-1.2074994087219224,-2.0120355665783123,-0.40296325086553253,-1.6097674876501173,-0.8052313297937275,1.7712876462523681,3.29667450566127,-48.091900313042096,0.4022680789281956,7,0.8500003814697266,1.119999885559082,0.9175000190734828,0.850000381469723,1.6100006103515625,3,0.05046661144388076,1.2461471648062479,29.40999984741211,-1.078433132500832,30.239999771118164,-1.0754735993551132,30.57999992370605,0.05046661144388076
10457,2014-08-01,29.01000022888184,29.209999084472656,28.78000068664551,28.85000038146973,1885600.0,0.0027652928745993677,-1.8666632758160058,-0.7272743035988313,36.49851430511935,48.594307821392015,1.1693907917997493,1.1324521577487694,0.9836233033628297,0.554811652226693,5.491755272456964,0.4299983978271449,-0.1213831456565373,-1.0909995079040478,-2.0269680697675483,-0.15503094604054724,-1.5589837888357998,-0.6230152269722957,1.5814104958146231,12.105241495482115,-43.45138378284615,0.4679842809317509,8,0.725000381469723,0.9949998855590785,0.9050002098083461,0.7750005722045863,1.2199993133544886,4,0.05274045758614854,-2.0588307892537387,28.93000030517578,1.2461471648062479,29.40999984741211,-1.078433132500832,30.239999771118164,0.05274045758614854
10458,2014-08-04,28.8700008392334,29.020000457763672,28.270000457763672,29.01000022888184,3851100.0,-0.0048259010184033,8.375008940705243,-0.8749970197649413,29.19256939462997,46.95827302739388,1.1934751785680042,1.2465793997886578,1.1355061356774208,0.7130419170896225,6.783214650896088,0.75,-0.10563610501053233,-1.1739989280700698,-2.2601097009125652,-0.08788815522757432,-1.7170543144913175,-0.630943541648822,1.5764970824189888,24.89628296508048,-29.295956602027964,0.5430553864212473,8,0.6099996566772461,0.8799991607666016,1.1299991607666016,0.9149999618530273,1.179998397827152,0,0.04745406622998716,-1.8666632758160058,29.01000022888184,-2.0588307892537387,28.93000030517578,1.2461471648062479,29.40999984741211,0.04745406622998716
10459,2014-08-05,28.38999938964844,28.86000061035156,28.309999465942386,28.71999931335449,2056300.0,-0.01662630535613463,-1.2449036788490544,2.357152588555748,25.405414600802402,43.377364741309066,1.507497598363095,1.6679700427898716,1.6194793487637007,1.2019619366404726,8.165762136127384,0.5600013732910121,-0.14459799192639622,-1.5625003814697216,-2.871623858797868,-0.2533769041415752,-2.217062120133793,-0.9079386428056502,1.838848785615074,6.8964912453784315,-45.07871486543675,0.6545617386640724,8,1.0900011062622035,1.360000610351559,1.722500324249264,1.4650011062622035,1.8299999237060476,1,0.07326523312517064,8.375008940705243,28.8700008392334,-1.8666632758160058,29.01000022888184,-2.0588307892537387,28.93000030517578,0.07326523312517064
10460,2014-08-06,28.18000030517578,28.290000915527344,27.899999618530273,28.26000022888184,4690600.0,-0.007396938675145903,4.5713954850751355,0.2424240672774197,24.933698141119535,38.63004246314867,1.514645150059529,1.8225586777152358,1.83334852282686,1.4163959131178743,9.666433902644545,0.4899997711181676,-0.18353824366302263,-1.677999496459961,-3.205978110583306,-0.1500208823366158,-2.4419888035216353,-0.9140101893982866,1.8529630983377494,18.79199527899134,-34.3670977207767,0.7639893070616727,8,1.114999771118164,1.369999885559082,2.107499122619629,1.7849998474121094,1.4499988555908203,2,0.07629523049137021,-1.2449036788490544,28.38999938964844,8.375008940705243,28.8700008392334,-1.8666632758160058,29.01000022888184,0.07629523049137021
10461,2014-08-07,28.5,28.61000061035156,28.229999542236328,28.270000457763672,2958200.0,0.011355560374690432,-1.4516089337352875,-2.874997019764791,24.734049163937158,35.34260625282311,0.9723946319195917,1.426860902660323,1.5113457216457036,1.1000225003114323,10.794856014027502,0.4300003051757777,-0.24858536189244163,-1.2634998321533217,-2.883925285041027,0.3569256207343834,-2.073712558597176,-0.4532871057094674,1.2770077493155405,45.80157450965832,-1.6064981468816057,0.8102127264438528,8,0.7899999618530273,0.8850002288818359,1.9399995803833008,1.4650001525878906,1.1000003814697301,3,0.0814034980640077,4.5713954850751355,28.18000030517578,-1.2449036788490544,28.38999938964844,8.375008940705243,28.8700008392334,0.0814034980640077
10462,2014-08-08,29.1299991607666,29.15999984741211,28.5,28.54999923706055,2833500.0,0.02210523371110873,1.0624953433965638,2.521743817690264,35.38811721574079,32.943868012497205,0.19167571041950282,0.7510989941666111,0.8888795062266013,0.4781481959339118,11.395988829669996,0.6599998474121094,-0.3618009521161767,-0.5800005912780755,-2.2103698388560282,1.0503686562998773,-1.3951852150670518,0.23518403251090092,0.4217676128547083,97.61899355588758,52.2406900156891,0.8151846237889757,8,0.16000080108642578,0.16500091552734375,1.2150006294250488,0.8350009918212891,0.7300014495849574,4,0.048403769151486475,-1.4516089337352875,28.5,4.5713954850751355,28.18000030517578,-1.2449036788490544,28.38999938964844,0.048403769151486475
10463,2014-08-11,29.190000534057614,29.35000038146973,29.059999465942386,29.18000030517578,3490600.0,0.0020597794376810974,-1.3199896241026652,0.01724177620219927,35.53532830065711,30.995727263597626,-0.09636621502571074,0.6678445080117719,0.8279145858642458,0.4338882983443746,12.438550945418587,0.29000091552734375,-0.5192664667129598,-0.483499240875247,-2.126708394383069,1.1597099126325752,-1.3051038176291563,0.3381053358786623,0.1635541809527723,88.96553357063323,45.75259671643779,0.8216045767539104,8,-0.23500061035155895,0.10499954223633168,1.0899991989135778,0.774999618530277,0.5799999237060582,0,0.03562860531521017,1.0624953433965638,29.1299991607666,-1.4516089337352875,28.5,4.5713954850751355,28.18000030517578,0.03562860531521017
10464,2014-08-12,29.20000076293945,29.26000022888184,29.07999992370605,29.1299991607666,1406600.0,0.00034259091123245433,-1.1176496987512432,7.000000000002132,35.24028878212974,31.015650791826424,-0.30106455755509387,0.6095500252645607,0.8180143069600767,0.441444197085783,13.537454413381372,0.18000030517578836,-0.6245129635987752,-0.4229990959167509,-2.0588483043234795,1.2128501124899778,-1.2409237001201134,0.39492550828661166,-1.3000011444091761,89.6552041651206,49.25065689858978,0.817924604203364,8,-0.5550012588500941,0.09499931335449574,1.0799989700317418,0.764999389648441,0.22999954223633168,1,0.029109536024393368,-1.3199896241026652,29.190000534057614,1.0624953433965638,29.1299991607666,-1.4516089337352875,28.5,0.029109536024393368
10465,2014-08-13,29.36000061035156,29.479999542236328,29.1299991607666,29.20000076293945,1436200.0,0.005479446686014411,-1.3333121407863835,2.285659791286457,36.40450699975394,31.481387433765555,-0.5240076597501186,0.4032818337937947,0.6580413629456423,0.29675601526590256,14.5147897555424,0.35000038146972656,-0.7751575856112076,-0.22049932479858825,-1.8361783020711542,1.3951796524739777,-1.0283388134348712,0.5873401638376947,-1.4328009796142531,90.40008544921847,53.338263883326135,0.8078394886362831,8,-0.6700010299682582,-0.06500053405761363,0.9199991226196325,0.6049995422363317,0.2600002288818395,2,0.02929150834893779,-1.1176496987512432,29.20000076293945,-1.3199896241026652,29.190000534057614,1.0624953433965638,29.1299991607666,0.02929150834893779
10466,2014-08-14,29.540000915527344,29.57999992370605,29.29999923706055,29.3799991607666,1558000.0,0.006130800457555985,1.3333412806268923,1.0000119209403238,42.056094757777956,32.098896372949845,-0.679875965343335,0.19135010932376417,0.4801601351299283,0.1326308151617681,15.317123098189853,0.2800006866455007,-0.8979865714016526,-0.013999080657960405,-1.6131747478571263,1.5851765865412055,-0.8135869142575451,0.7855887529416243,-1.5506892883300765,96.29638786996858,53.66606660503946,0.7995878335995835,8,-0.8000011444091797,-0.24500083923339844,0.7399988174438477,0.4249992370605469,-0.1800003051757848,3,0.0030466568195652854,-1.3333121407863835,29.36000061035156,-1.1176496987512432,29.20000076293945,-1.3199896241026652,29.190000534057614,0.0030466568195652854
10467,2014-08-15,29.61000061035156,29.81999969482422,29.40999984741211,29.520000457763672,2054800.0,0.002369657842069328,-1.6451485879529932,0.562494784650758,37.844619436122706,33.060235266449034,-0.7328859353012547,0.062326601025457506,0.40217571292733467,0.0790744374218626,15.932571970759952,0.4099998474121094,-0.8926444555597293,0.09550056457519318,-1.4539434209480255,1.644944550098412,-0.6792214281864162,0.8702225573368025,-1.525247685363766,72.36854983825127,33.20593721066487,0.7747219927616102,8,-0.7500009536743129,-0.31500053405761363,0.6699991226196325,0.3549995422363317,-0.010000228881828832,4,-0.0003377314649001262,1.3333412806268923,29.540000915527344,-1.3333121407863835,29.36000061035156,-1.1176496987512432,29.20000076293945,-0.0003377314649001262
10468,2014-08-18,29.51000022888184,29.709999084472656,29.459999084472656,29.70000076293945,1130800.0,-0.003377250233313367,1.3809843867791716,-2.1111134658585216,40.26667277018233,34.711486174157926,-0.5951398112216033,0.09638589676408671,0.4928647260675767,0.1957422750060367,16.732354676027377,0.25,-0.8347314247344357,0.040500164031985975,-1.450616658194786,1.5316169862587579,-0.7050582470814,0.7860585751453719,-1.2864275623071322,58.1081673209225,16.29129463231198,0.7455584111133867,8,-0.6500005722045934,-0.21500015258789418,0.7699995040893519,0.45499992370605113,0.06999969482421164,0,0.011860399144530298,-1.6451485879529932,29.61000061035156,1.3333412806268923,29.540000915527344,-1.3333121407863835,29.36000061035156,0.011860399144530298
10469,2014-08-19,29.88999938964844,29.920000076293945,29.53000068664551,29.54999923706055,1215100.0,0.012876962311734852,-1.0526432027626451,-1.7894694574110994,57.27272201832217,38.304711049402655,-0.8269505276414613,-0.34625858238861085,0.11712686680922246,-0.1696813543638278,17.449723811046876,0.4099998474121058,-0.7923374375137051,0.44899930953979705,-0.983023619924797,1.8810222390043911,-0.2670121551925,1.165010774272094,-1.5387125608137744,96.2024491293813,48.185983568809824,0.7160114647322969,8,-0.8149995803833043,-0.5949993133544957,0.3825006484985316,0.07500076293944957,-0.3299999237060547,1,-0.004014684989466,1.3809843867791716,29.51000022888184,-1.6451485879529932,29.61000061035156,1.3333412806268923,29.540000915527344,-0.004014684989466
10470,2014-08-20,29.940000534057614,30.0,29.770000457763672,29.899999618530273,1042500.0,0.0016728385891666697,1.874997019764919,0.11764969875123774,67.59581765752402,43.0671297709123,-0.6716747570620356,-0.4633322626892493,0.07785873601691762,-0.204189214061838,18.29154865493592,0.22999954223632812,-0.7066039509228723,0.5265004158019977,-0.8403439774667483,1.8933448090707437,-0.15692178083237351,1.209922612436369,-1.4318423804770184,91.42865706453861,36.19580046709952,0.6834221966343721,8,-0.6900005340576136,-0.6450004577636683,0.24999952316284535,0.02499961853027699,-0.43000030517577414,2,-0.017034075477109334,-1.0526432027626451,29.88999938964844,1.3809843867791716,29.51000022888184,-1.6451485879529932,29.61000061035156,-0.017034075477109334
10471,2014-08-21,30.059999465942386,30.18000030517578,29.95000076293945,29.989999771118164,1376100.0,0.004007980285380075,-2.0667073573916266,1.7499523173757925,68.04122495048108,46.69525285255012,-0.6114132342232956,-0.6571927887407476,-0.02076491413331283,-0.31502501152121454,18.87970184486118,0.23999977111816762,-0.5421273324471265,0.6719993591308615,-0.6210360091713021,1.965034727433025,0.02548167497977971,1.3185170432819433,-1.3728202907914628,84.4154846892019,22.747125583718557,0.646517684151081,8,-0.43999958038330433,-0.764999389648441,0.02500057220458629,-0.09499931335449574,-0.5399990081787145,3,-0.014637346457956557,1.874997019764919,29.940000534057614,-1.0526432027626451,29.88999938964844,1.3809843867791716,29.51000022888184,-0.014637346457956557
10472,2014-08-22,29.940000534057614,30.15999984741211,29.71999931335449,30.03000068664551,1588700.0,-0.003991980506211634,1.5142997275204562,-1.285722070844723,68.51210935643795,50.35933963652577,-0.40726024408463957,-0.5894685694864386,0.11836612854832751,-0.18423228566496874,19.953645950829205,0.44000053405762074,-0.3450505604913552,0.5660003662109325,-0.6947662367274532,1.8267669691493182,-0.06438293525825856,1.1963836676801236,-1.0438264007032103,66.66675496969391,0.33264233775287266,0.6303833014691923,8,-0.31000041961669567,-0.6450004577636683,0.15749931335449574,0.02499961853027699,-0.28000068664550426,4,-0.01937207459453072,-2.0667073573916266,30.059999465942386,1.874997019764919,29.940000534057614,-1.0526432027626451,29.88999938964844,-0.01937207459453072
10473,2014-08-25,30.1299991607666,30.21999931335449,29.96999931335449,30.040000915527344,1735000.0,0.006345979402801349,-1.1738993423834403,-0.9999788072732648,83.4615782450461,55.71726068796091,-0.502769273584768,-0.8589473699922721,-0.054733799909172376,-0.36238238007065604,21.022867243121457,0.279998779296875,-0.1502652250300649,0.7784990310668931,-0.40536200811877876,1.962360070252565,0.18656851147405717,1.370429550659729,-1.0540893633572068,86.95647366471546,12.562593008157435,0.5919305195928367,8,-0.4549999237060547,-0.8349990844726562,0.005000591278076172,-0.16499900817871094,-0.3199996948242152,0,-0.01759040139592849,1.5142997275204562,29.940000534057614,-2.0667073573916266,30.059999465942386,1.874997019764919,29.940000534057614,-0.01759040139592849
10474,2014-08-26,29.70000076293945,30.26000022888184,29.68000030517578,30.1299991607666,1528700.0,-0.014271437431271794,-1.4680883874764268,-4.777853131291764,76.9504020994392,60.222360143481495,0.006272448101380945,-0.49695790683679064,0.37881083831483764,0.07612639859766901,22.129122926582685,0.5799999237060582,-0.039566801399701035,0.37550058364867667,-0.7460297798898381,1.4970309471871914,-0.18526459812057894,0.9362657654179323,-0.4410366429788404,3.448355240440424,-74.75756659452938,0.5607651817692573,8,0.07999897003174539,-0.40500068664550426,0.5174989700317418,0.26499938964844105,0.07999992370606179,1,-0.004040432193629373,-1.1738993423834403,30.1299991607666,1.5142997275204562,29.940000534057614,-2.0667073573916266,30.059999465942386,-0.004040432193629373
10475,2014-08-27,29.989999771118164,30.01000022888184,29.729999542236328,29.729999542236328,1922100.0,0.00976427611882702,-1.153849539669176,-0.6046539480045904,76.70255086100867,64.0719663771738,-0.20669992356468825,-0.7813363707264465,0.09966957772687124,-0.2063039160885154,21.32387418621507,0.3099994659423899,0.08121675909873716,0.6364995956420891,-0.5236686054580026,1.796667796742181,0.056415495092043244,1.216583696192135,-0.5508491515517342,53.44819081381282,-27.664624042288445,0.5800841005500461,8,-0.1549997329711914,-0.6949996948242188,0.309999942779541,-0.024999618530273438,0.0,2,-0.01433812298958026,-1.4680883874764268,29.70000076293945,-1.1738993423834403,30.1299991607666,1.5142997275204562,29.940000534057614,-0.01433812298958026
10476,2014-08-28,30.38999938964844,30.420000076293945,29.86000061035156,29.979999542236328,2477500.0,0.013337766641648763,1.382970261671335,1.576921101859677,74.60942127516901,68.15694435929005,-0.5290865826114306,-1.1239750799382087,-0.30877884028748426,-0.5955336787327852,20.000530865905763,0.5599994659423864,0.22186784612534538,0.9634992599487333,-0.26612219014418415,2.1931207100416508,0.3486885349022728,1.5783099849951938,-0.8030958404052377,95.94585190206583,16.22197033502026,0.6148107250464595,8,-0.44999980926514027,-1.0949993133544957,-0.06749963760376332,-0.4249992370605504,-0.3699989318847692,3,-0.028956866681160598,-1.153849539669176,29.989999771118164,-1.4680883874764268,29.70000076293945,-1.1738993423834403,30.1299991607666,-0.028956866681160598
10477,2014-08-29,30.540000915527344,30.540000915527344,30.31999969482422,30.399999618530273,1759800.0,0.004935884465005813,2.142845465320636,0.3414667051237887,75.47174564422058,72.06861912307208,-0.5959666188280757,-1.2158109299201882,-0.47404219762165667,-0.7369772013927687,18.554833450031687,0.220001220703125,0.35976348501459654,1.0370007514953627,-0.2713705987043973,2.345372101695123,0.38281507639548096,1.6911864265952445,-0.8100013732910156,100.0,20.559249254316114,0.6541856750998801,8,-0.505000114440918,-1.2450008392333984,-0.16500091552734375,-0.5750007629394531,-0.5700016021728551,4,-0.03339883520583253,1.382970261671335,30.38999938964844,-1.153849539669176,29.989999771118164,-1.4680883874764268,29.70000076293945,-0.03339883520583253
10478,2014-09-02,30.239999771118164,30.6299991607666,30.170000076293945,30.559999465942386,2797500.0,-0.00982321988918644,1.0,-2.285690930641297,67.68707769859316,73.2257697542133,-0.20285801901027511,-0.8515708697923792,-0.18987984716123663,-0.42815959199831966,16.221565408432358,0.45999908447265625,0.45283049007539233,0.6684996604919426,-0.6437787498426211,1.9807780708265064,0.01236045532466079,1.3246388656592245,-0.3799991607666051,58.94738321491027,-18.40812164797152,0.6561392051672822,9,-0.08500003814697266,-0.9499998092651367,0.13500022888183594,-0.27499961853027344,0.4699993133544922,1,-0.019179891802115878,2.142845465320636,30.540000915527344,1.382970261671335,30.38999938964844,-1.153849539669176,29.989999771118164,-0.019179891802115878
10479,2014-09-03,30.46999931335449,30.6200008392334,30.290000915527344,30.290000915527344,1540800.0,0.007605805025699519,-2.666698456093503,-0.5624955296473613,68.43853862702414,73.3194054174911,-0.38211605639305546,-0.9673486984708717,-0.4298259391934387,-0.6474367012123174,13.762204662565258,0.3800010681152344,0.5718143224111003,0.7944992065429659,-0.451537994396606,2.040536407482538,0.17148060607317817,1.4175178070127537,-0.45599899291991974,82.22223164123142,6.247577095170044,0.6230186004697865,9,-0.31499958038329723,-1.1799993515014613,-0.09499931335448863,-0.504999160766598,-0.2999992370605433,2,-0.021660645299812487,1.0,30.239999771118164,2.142845465320636,30.540000915527344,1.382970261671335,30.38999938964844,-0.021660645299812487
10480,2014-09-04,30.32999992370605,30.5,30.170000076293945,30.38999938964844,1671800.0,-0.004594663367356144,1.3571365317674948,-0.3333333333333794,63.29966675935831,72.79256561847745,-0.20224577313570435,-0.6935781486809596,-0.30224975396942,-0.49853783789751915,10.586964110765454,0.3299999237060547,0.6887820037365238,0.5469998359680126,-0.5128528638007666,1.6068525357367918,0.017073486083621248,1.076926185852404,-0.1927998352050757,61.03898677486528,-11.85431543749577,0.5299263498843896,9,-0.17500019073485973,-1.0650005340576136,0.045000076293948865,-0.3649997711181605,0.18000030517578836,3,-0.01813383575483163,-2.666698456093503,30.46999931335449,1.0,30.239999771118164,2.142845465320636,30.540000915527344,-0.01813383575483163
10481,2014-09-05,30.81999969482422,30.82999992370605,30.35000038146973,30.36000061035156,1982400.0,0.01615561399112253,1.0,-7.666719649043879,67.84661746188391,72.71862207463813,-0.6404527159548223,-1.0549452459184536,-0.8076168957883993,-0.9784548270202365,8.428683830764399,0.5,0.7209871280189724,0.9209996223449721,-0.05187196224596846,1.8938712069359127,0.43456383004950183,1.4074354146404424,-0.6499996185302734,98.48481345548127,24.470716657796416,0.4864357922954701,9,-0.5649995803833008,-1.4549999237060547,-0.6999993324279785,-0.8549995422363281,-0.1999988555908203,4,-0.026930562359656407,1.3571365317674948,30.32999992370605,-2.666698456093503,30.46999931335449,1.0,30.239999771118164,-0.026930562359656407
10482,2014-09-08,30.540000915527344,30.790000915527344,30.38999938964844,30.790000915527344,1736600.0,-0.009084970216398092,2.2000122070312216,-0.5434793425439064,64.42580428005469,70.60353607852797,-0.2976997334969447,-0.6997742891407555,-0.5468782644657075,-0.6966052862574017,7.532294892734381,0.4300003051757777,0.7132317149790914,0.5705007553100572,-0.3716010663909408,1.5126025770110552,0.0994498444595564,1.041551666160558,-0.37000083923339844,56.060746178077345,-19.14059597009257,0.47105091085049977,9,-0.2850008010864258,-1.1750011444091797,-0.6250004768371582,-0.5750007629394531,0.529998779296875,0,-0.01702686451130031,1.0,30.81999969482422,1.3571365317674948,30.32999992370605,-2.666698456093503,30.46999931335449,-0.01702686451130031
10483,2014-09-09,30.229999542236328,30.520000457763672,30.190000534057614,30.459999084472656,1219400.0,-0.010150666797570485,-1.1290485331757962,0.9199981689453125,54.85715033084353,68.14873032646179,0.031266441758475594,-0.3245012464329342,-0.2636825757169703,-0.39004979727709355,6.825519024469255,0.3500003814697301,0.6876300104910555,0.20849943161010742,-0.6647341979044938,1.0817330611247087,-0.2281173831471932,0.645116246367408,0.600000381469723,9.090830274831712,-60.83279325485558,0.4366168147573004,9,0.05000019073486328,-0.8649997711181641,-0.3599991798400879,-0.2649993896484375,0.47000122070312145,1,-0.008600735455472797,2.2000122070312216,30.540000915527344,1.0,30.81999969482422,1.3571365317674948,30.32999992370605,-0.008600735455472797
10484,2014-09-10,30.04999923706055,30.29999923706055,29.920000076293945,30.21999931335449,1554400.0,-0.005954360168755168,1.303025749212468,0.7391322375731534,51.515135592694996,65.35012862998248,0.29741105355718034,-0.08174735740120909,-0.12086934318809028,-0.20787084902196895,5.97664924899379,0.3799991607666051,0.6658221787078631,-0.014000797271723542,-0.7969610056180088,0.7689594110745617,-0.4054809014448644,0.3774793069014173,0.7672006988525304,14.285624457663587,-50.73177900560793,0.3914801041731421,9,0.2950010299682546,-0.6849994659423864,-0.43499898910522816,-0.2999992370605504,0.5400009155273402,2,0.021963389822590385,-1.1290485331757962,30.229999542236328,2.2000122070312216,30.540000915527344,1.0,30.81999969482422,0.021963389822590385
10485,2014-09-11,30.21999931335449,30.270000457763672,29.940000534057614,30.06999969482422,1230200.0,0.005657240619303394,1.6399792482052271,-0.8823503012487678,52.17391304347816,62.85729438201683,0.18267794959122696,-0.19395941489534252,-0.3178212147155648,-0.3729252259663376,5.573841430009209,0.32999992370605824,0.5916875090206943,0.11299934387206534,-0.5983548080525658,0.8243534957966965,-0.24267773209025023,0.4686764198343809,0.5613126281738268,32.966954655398375,-28.37411193678539,0.35567707596231507,9,0.15500068664551137,-0.8549995422363246,-0.6049990653991664,-0.46999931335448863,0.3299999237060618,3,-0.0016545082129915123,1.303025749212468,30.04999923706055,-1.1290485331757962,30.229999542236328,2.2000122070312216,30.540000915527344,-0.0016545082129915123
10486,2014-09-12,29.6299991607666,30.10000038146973,29.46999931335449,30.06999969482422,2730500.0,-0.019523499867425853,1.5199946594441933,-2.933344353597974,46.26504163537545,59.61210504770071,0.7303376331839537,0.4249144725269254,0.26296120227833697,0.21816098815762786,5.7233979186350314,0.75,0.5484810248086802,-0.4815007209777846,-1.1787516121752297,0.21575017021966048,-0.8301261665765054,-0.13287527537906385,1.1168603061523399,12.12118584922451,-46.54082283358355,0.34862544559872244,9,0.5200004577636683,-0.09999942779541016,-0.20749902725219727,-0.06499958038330078,1.7400016784667969,4,0.029699665644285833,1.6399792482052271,30.21999931335449,1.303025749212468,30.04999923706055,-1.1290485331757962,30.229999542236328,0.029699665644285833
10487,2014-09-15,29.60000038146973,29.85000038146973,29.520000457763672,29.729999542236328,1320800.0,-0.0010124461743689084,-1.275869326440571,0.2954522794955855,43.35840773112397,56.90891949575968,0.6850112019542642,0.47866716056499925,0.29448689248743776,0.24972111403090835,6.387723085788377,0.32999992370605824,0.4840858238422321,-0.5109994888305636,-1.20977730072849,0.18777832306736286,-0.8603883947795268,-0.16161058288160035,1.0702474762353447,12.38104061195007,-40.937936748295684,0.3493889059489626,9,0.5499992370605398,0.06499958038329723,-0.2625002861022985,-0.035000801086429334,1.9599990844726562,0,0.03445947448035214,1.5199946594441933,29.6299991607666,1.6399792482052271,30.21999931335449,1.303025749212468,30.04999923706055,0.03445947448035214
10488,2014-09-16,29.86000061035156,29.95000076293945,29.54999923706055,29.54999923706055,2137000.0,0.008783791403077057,-1.5806435734941375,-2.3846413427821167,52.094239007779194,55.092886204732466,0.4083855939074894,0.259539234090159,0.030362028034662814,-0.011820516276490167,6.992569335322325,0.40000152587889914,0.4068512201474235,-0.26849927902221893,-0.9198225620896672,0.3828240040452293,-0.594160920555943,0.057162362511505194,0.73823233469248,46.98811239110262,-12.117052470405682,0.3256616415337249,9,0.28999900817871094,0.0849990844726598,-0.5675005912780726,-0.29500102996825817,1.8699989318847692,1,0.04052240655524941,-1.275869326440571,29.60000038146973,1.5199946594441933,29.6299991607666,1.6399792482052271,30.21999931335449,0.04052240655524941
10489,2014-09-17,29.770000457763672,30.020000457763672,29.6299991607666,29.979999542236328,1905300.0,-0.003014070688152848,1.6896556260029991,-0.6774134006029812,46.9613361553656,53.277516137622165,0.4343223706140513,0.35846722223991634,0.10833676044880036,0.06907371626708425,7.251013930539857,0.3900012969970703,0.3046854212470258,-0.35249948501586914,-1.0151852416909648,0.3101862716592265,-0.683842363353417,-0.02115660667832131,0.7605384693789929,37.50008940683954,-21.39860182099985,0.33134287833754755,9,0.379999160766598,0.18499946594237926,-0.6450004577636719,-0.2050008773803711,2.1599998474121094,2,0.031239512625981236,-1.5806435734941375,29.86000061035156,-1.275869326440571,29.60000038146973,1.5199946594441933,29.6299991607666,0.031239512625981236
10490,2014-09-18,29.43000030517578,29.8799991607666,29.20000076293945,29.76000022888184,3618300.0,-0.01142089846690686,1.3859685520490816,1.5714350590372559,36.516871992310435,49.79643330766955,0.7076487309271684,0.6938757681039505,0.4369483991377372,0.4001338104867749,7.672638954384792,0.679998397827152,0.22987670152793882,-0.6669996261596687,-1.3952590738118502,0.061259821492512856,-1.0311293499857577,-0.3028699023335797,1.036906245139594,25.555515524765006,-27.473169617301423,0.36412972382608993,9,0.5650005340576172,0.5499992370605469,-0.46000051498413086,0.13499927520751953,2.6599998474121094,3,0.039415556757846915,1.6896556260029991,29.770000457763672,-1.5806435734941375,29.86000061035156,-1.275869326440571,29.60000038146973,0.039415556757846915
10491,2014-09-19,29.6200008392334,29.670000076293945,29.399999618530273,29.5,3412900.0,0.006456015361447465,1.454557276991235,-0.3636389908389407,37.22222251656601,46.77381311172636,0.36825323680831445,0.49457880684784783,0.22721624258763384,0.20492171716022156,7.7558274688840925,0.2700004577636719,0.13187700711602446,-0.45499916076660085,-1.2139038867127496,0.3039055651795479,-0.8344515237396735,-0.07554679779352824,0.7455532480919018,51.21954056141222,3.9617052185317334,0.379452362973074,9,0.23999977111816406,0.3949995040893519,-0.6275010108947754,-0.055001258850097656,2.489999771118157,4,0.03139764927336919,1.3859685520490816,29.43000030517578,1.6896556260029991,29.770000457763672,-1.5806435734941375,29.86000061035156,0.03139764927336919
10492,2014-09-22,29.36000061035156,29.60000038146973,29.32999992370605,29.57999992370605,2065300.0,-0.008777860280728134,1.0769247698345155,-1.8333147897957562,37.64045937105691,44.860847449527846,0.49536029144141835,0.7472087506115344,0.47018196102638754,0.454473152450074,8.43417592681132,0.2900009155273473,0.05090113363754156,-0.6859993934631383,-1.5083038697106126,0.13630508278433595,-1.0971516315868755,-0.2748471553394012,0.9123092110228725,19.512183775435116,-25.18193960523818,0.41115223812373713,9,0.38999938964844105,0.6549997329711914,-0.34250068664550426,0.20499897003174183,2.9700012207031357,0,0.0684604968357243,1.454557276991235,29.6200008392334,1.3859685520490816,29.43000030517578,1.6896556260029991,29.770000457763672,0.0684604968357243
10493,2014-09-23,29.60000038146973,29.85000038146973,29.149999618530273,29.35000038146973,3279900.0,0.008174378955345007,-1.1538434451917194,-1.1363671830973705,37.815139968413924,43.33862571349662,0.1750003332348058,0.49062135245033645,0.22461192311386569,0.20675114230594716,8.766732957025392,0.7000007629394567,-0.09661005403165746,-0.4194996833801241,-1.264259626214006,0.4252602594537578,-0.8418796547970651,0.002880288036816836,0.5865247152299027,51.724175730218256,11.290605566777863,0.42237997141694034,9,0.10999965667724254,0.38999938964843395,-0.5225005149841344,-0.035000801086429334,2.550001144409176,1,0.06621618443287791,1.0769247698345155,29.36000061035156,1.454557276991235,29.6200008392334,1.3859685520490816,29.43000030517578,0.06621618443287791
10494,2014-09-24,29.57999992370605,29.670000076293945,29.32999992370605,29.61000061035156,2028100.0,-0.0006756911319568681,3.533346896735715,-0.12000274658203125,39.13043718632412,41.88935061825729,0.13557765060938465,0.528254581764994,0.22934589503749692,0.2292133022402716,9.428157682389926,0.3400001525878942,-0.2240050173184649,-0.43350009918213317,-1.289445562878047,0.4224453645137807,-0.8614728310300919,-0.005527367334174471,0.5028726251766464,58.90418833119906,20.206392984426664,0.427972731847957,9,0.045000076293948865,0.4099998474121129,-0.5025000572204554,-0.015000343322750354,3.1900005340576207,2,0.07268423340350383,-1.1538434451917194,29.60000038146973,1.0769247698345155,29.36000061035156,1.454557276991235,29.6200008392334,0.07268423340350383
10495,2014-09-25,29.559999465942386,29.709999084472656,29.459999084472656,29.54999923706055,5064900.0,-0.000676147999163268,-1.6315715504692083,-0.3333333333333333,28.859066846136486,39.95535341945296,0.058235747497008106,0.5421869624847666,0.23353269802778343,0.24823103510676603,10.083782399517244,0.25,-0.2944176424826317,-0.43200054168700674,-1.3117036022462187,0.44770251887220525,-0.8718520719666145,0.007850988592601027,0.4295857899050688,58.571342935461054,26.302842031038146,0.4398515302796066,9,0.02500057220458629,0.4300003051757777,-0.37499952316284535,0.005000114440914416,3.109998703002919,3,0.0801759432358582,3.533346896735715,29.57999992370605,-1.1538434451917194,29.60000038146973,1.0769247698345155,29.36000061035156,0.0801759432358582
10496,2014-09-26,29.51000022888184,29.68000030517578,29.270000457763672,29.56999969482422,1976400.0,-0.001691449186870031,1.9285631569267239,-5.999809269501839,31.27272777714964,38.612500091233585,0.0999319768134832,0.5511355773608066,0.2713245307845398,0.29774520303762486,10.386460031833836,0.4099998474121094,-0.3439385703737976,-0.4379998207092264,-1.3219048355602716,0.44590519414181884,-0.879952328134749,0.003952686716296228,0.3956264632338993,51.42860256892357,21.253854865070863,0.44195250742552233,9,0.07499980926513317,0.4799995422363246,-0.23750019073486683,0.05499935150146129,3.4800014495849645,4,0.08742798724823353,-1.6315715504692083,29.559999465942386,3.533346896735715,29.57999992370605,-1.1538434451917194,29.60000038146973,0.08742798724823353
10497,2014-09-29,29.520000457763672,29.54999923706055,29.239999771118164,29.29999923706055,1360800.0,0.0003388759337266123,1.2142915531334841,-3.6667196490448855,35.510227278035174,36.769832121262034,0.08648521025935096,0.48570367198234976,0.23834289939690478,0.2788505315649523,10.491643367852884,0.30999946594238637,-0.4150044129923103,-0.3769995689392083,-1.234390585333216,0.48039144745479945,-0.8056950771362104,0.05169593925779381,0.31006352699352036,52.8572051378464,19.188664692704677,0.42869550819700336,9,0.06499958038330078,0.4699993133544922,-0.0625004768371582,0.044999122619628906,3.279998779296882,0,0.08773713117970905,1.9285631569267239,29.51000022888184,-1.6315715504692083,29.559999465942386,3.533346896735715,29.57999992370605,0.08773713117970905
10498,2014-09-30,29.65999984741211,29.79999923706055,29.3799991607666,29.559999465942386,3284700.0,0.004742526676066339,1.210531599315338,0.45454466638922686,41.90872584354661,36.20843097550436,-0.09484136533901122,0.31623789747783704,0.0761926990565911,0.1367480243781003,10.698775002716458,0.42000007629394887,-0.41295454874067516,-0.20800018310546875,-1.055723723065011,0.6397233568540734,-0.6318619530852416,0.21586158687430412,-0.5100002288818359,75.00008514957327,37.273654393156114,0.42386176997977193,9,-0.14500045776367188,0.3299999237060547,-0.19749975204467773,-0.0950002670288086,3.549999237060547,1,0.09002029660750477,1.2142915531334841,29.520000457763672,1.9285631569267239,29.51000022888184,-1.6315715504692083,29.559999465942386,0.09002029660750477
10499,2014-10-01,29.809999465942386,30.040000915527344,29.59000015258789,29.649999618530273,2305400.0,0.005057303415440417,-2.214305177111717,1.5999923706346648,41.422595144000994,36.7535113256922,-0.2666070188884184,0.12043213733334923,-0.09628329468409902,-0.006999273555312158,10.694249423941017,0.4500007629394531,-0.39070531008408693,-0.02500057220458629,-0.824039223530157,0.7740380791209844,-0.42451989786737343,0.37451875345820085,-0.646999855041507,71.24985992928559,31.561438898801143,0.399519325662786,10,-0.21499919891357777,0.1800003051757777,-0.32499980926514027,-0.24499988555908558,2.5599994659423864,2,0.07849721911635554,1.210531599315338,29.65999984741211,1.2142915531334841,29.520000457763672,1.9285631569267239,29.51000022888184,0.07849721911635554
10500,2014-10-02,29.78000068664551,29.989999771118164,29.68000030517578,29.809999465942386,1689300.0,-0.001006332768678786,-1.6956528950291905,-0.18749254941229349,54.098406788917885,38.628642911509075,-0.2030974501483982,0.11290222242292458,-0.09054005296997047,0.035048687666389355,10.990995959655606,0.3099994659423828,-0.43215426754773034,-0.027499389648433237,-0.7919149867112836,0.7369162074144171,-0.4097071881798584,0.35470840888299193,-0.5819210235595733,67.50001788136831,23.319705881992412,0.3822077985314252,10,-0.18500041961670277,0.2099990844726527,-0.242500782012943,-0.21500110626221058,3.129999160766598,3,0.10040294500258318,-2.214305177111717,29.809999465942386,1.210531599315338,29.65999984741211,1.2142915531334841,29.520000457763672,0.10040294500258318
10501,2014-10-03,29.989999771118164,30.04999923706055,29.61000061035156,29.81999969482422,1271600.0,0.007051681653144737,2.034483665805043,-5.6668997965412,59.70148545574276,41.07986803202974,-0.39682292763085414,-0.17124651242465205,-0.3254335951856291,-0.16267545031293906,10.64546877501433,0.4399986267089915,-0.44014673339693644,0.22399969100952077,-0.38285221866788177,0.8308516006869233,-0.0794262638291805,0.527425645848222,-0.7582432579345699,92.59265364174277,42.55624472541919,0.30342595483870183,10,-0.3900003433227539,0.0,-0.4249997138977051,-0.4250001907348633,3.210000991821282,4,0.08936306829879048,-1.6956528950291905,29.78000068664551,-2.214305177111717,29.809999465942386,1.210531599315338,29.65999984741211,0.08936306829879048
10502,2014-10-06,30.020000457763672,30.209999084472656,29.84000015258789,30.11000061035156,1151000.0,0.001000356347931719,1.551742281737941,-0.5294124246877911,54.49438081848895,42.9331170153714,-0.36135777265449676,-0.2552906680042497,-0.36921011408227855,-0.1823375113302177,10.313167879829315,0.3699989318847656,-0.37408603863003265,0.2800004005432122,-0.22287507135855833,0.7828758724449827,0.0285626645923287,0.5314381364940957,-0.7391493811474596,77.10859708750135,25.58420327817759,0.2514377359508844,10,-0.2950010299682617,-0.030000686645507812,-0.40250062942504883,-0.4550008773803711,3.239997863769524,0,0.09893408312507335,2.034483665805043,29.989999771118164,-1.6956528950291905,29.78000068664551,-2.214305177111717,29.809999465942386,0.09893408312507335
10503,2014-10-07,29.96999931335449,30.270000457763672,29.88999938964844,29.940000534057614,2055800.0,-0.0016655943919632321,-4.846122245371634,-0.33331920484890903,55.74709430744038,44.779412251050985,-0.2831266422039498,-0.23796753465532916,-0.34545551868179203,-0.12186418545532618,10.547876458499674,0.3800010681152308,-0.32205798629986404,0.24299926757812074,-0.21826168669430146,0.7042602218505429,0.012368790441911415,0.47362974471433006,-0.6148163961097595,55.88220444524177,2.4770950775280767,0.23063047713621027,10,-0.21499919891357067,0.020000457763675428,-0.3049988746643031,-0.40499973297118785,2.5100002288818395,1,0.09442776071219439,1.551742281737941,30.020000457763672,2.034483665805043,29.989999771118164,-1.6956528950291905,29.78000068664551,0.09442776071219439
10504,2014-10-08,30.709999084472656,30.709999084472656,29.920000076293945,29.95000076293945,2345100.0,0.02469135095336572,1.0789493497432603,25.3343082400815,79.9065220646429,50.451351719773925,-0.9453980695811097,-0.9760280094167939,-1.0926832257057697,-0.847621097451686,11.470844564287274,0.7899990081787109,-0.22953666012348606,0.9499990463256829,0.3257864365817298,1.574211656069636,0.6378927414537081,1.2621053511976577,-1.2633344131760325,100.0,41.29284011153112,0.31210630487197605,10,-0.7349996566772461,-0.7199993133544922,-0.9874992370605469,-1.1449995040893555,1.6000022888183594,2,0.08140671033963098,-4.846122245371634,29.96999931335449,1.551742281737941,30.020000457763672,2.034483665805043,29.989999771118164,0.08140671033963098
10505,2014-10-09,30.170000076293945,30.90999984741211,30.170000076293945,30.709999084472656,3055400.0,-0.01758381713699697,-1.740744926973138,-0.7105265799657647,61.044170861815864,53.759289840292396,-0.3461748215597211,-0.46374323522671546,-0.5395785414152243,-0.2901474930103909,12.589964096739639,0.7399997711181641,-0.16207885556325508,0.4125000000000014,-0.2043122237814714,1.0293122237814742,0.10409388810926501,0.7209061118907378,-0.5717352754161986,43.07690727639274,-15.89259137986324,0.3084061118907373,10,-0.0950002670288086,-0.1400003433227539,-0.44750022888183594,-0.6050004959106445,1.980001449584961,3,0.0729200812074069,1.0789493497432603,30.709999084472656,-4.846122245371634,29.96999931335449,1.551742281737941,30.020000457763672,0.0729200812074069
10506,2014-10-10,30.51000022888184,30.670000076293945,30.29999923706055,30.34000015258789,2473900.0,0.011269478015515366,-1.9599841309805017,-0.31481553432351467,72.37355269593202,57.85521488672537,-0.5916230392842898,-0.7741254206249195,-0.8467777883915097,-0.611636285475111,12.749002589592246,0.5,-0.08688151855539772,0.7085000991821317,0.009862000055264275,1.4071381983089992,0.359181049618698,1.0578191487455655,-0.7280925214892804,62.61684741919646,-1.288227846792779,0.3493190495634335,10,-0.365000724792484,-0.4800004959106481,-0.800000667572025,-0.9450006484985387,2.14999961853027,4,0.07866272043676825,-1.740744926973138,30.170000076293945,1.0789493497432603,30.709999084472656,-4.846122245371634,29.96999931335449,0.07866272043676825
10507,2014-10-13,30.6200008392334,31.020000457763672,30.479999542236328,30.540000915527344,2656900.0,0.003605395264711486,-4.399937058335479,0.4705875753121781,70.90166048862537,61.0766520695119,-0.591368104017377,-0.8472299971594275,-0.9246020240387836,-0.7010205858569094,13.154253604686083,0.5400009155273438,0.031449624666699094,0.7675006866455085,-0.013291540673545654,1.5482929139645627,0.37710457298598143,1.1578968003050356,-0.6801602322381015,64.6018371294598,-0.8091735843640464,0.3903961136595265,10,-0.3150005340576172,-0.5350008010864258,-0.8100008964538574,-1.0550012588500977,2.1499996185302734,0,0.08425864967319963,-1.9599841309805017,30.51000022888184,-1.740744926973138,30.170000076293945,1.0789493497432603,30.709999084472656,0.08425864967319963
10508,2014-10-14,31.06999969482422,31.3799991607666,30.520000457763672,30.75,4610600.0,0.01469623916581475,-1.2051283305293634,4.0,75.95821107791902,64.91394272883612,-0.9167287455168847,-1.2668846792377266,-1.3320187824862622,-1.1331655869237522,14.06056127471412,0.8599987030029297,0.15992215351071337,1.1569995880126953,0.2050135891210978,2.108985586904293,0.6810065885668983,1.6329925874584923,-0.9573335117059827,78.76714655239986,12.01533851635348,0.4759929994457981,10,-0.5749998092651367,-0.8050003051757812,-1.2599997520446777,-1.505000114440918,1.6100006103515625,1,0.0704859558487152,-4.399937058335479,30.6200008392334,-1.9599841309805017,30.51000022888184,-1.740744926973138,30.170000076293945,0.0704859558487152
10509,2014-10-15,30.70000076293945,31.26000022888184,30.26000022888184,31.059999465942386,4547700.0,-0.011908559237816974,1.6315781548415025,-1.1249970197649413,67.7019082398167,66.4254428900471,-0.45506114981288803,-0.8681506240549908,-0.9073849739152173,-0.748560441076048,14.913337536683564,1.0,0.26924513854292087,0.7405006408691364,-0.27106338833915444,1.7520646700774272,0.23471862626499274,1.24628265547328,0.679998397827152,43.801742782019545,-22.994050111147118,0.5057820146041448,10,-0.20500087738036754,-0.4350013732910121,-0.8775010108947718,-1.1350011825561488,1.8099975585937464,2,0.05798041482284466,-1.2051283305293634,31.06999969482422,-4.399937058335479,30.6200008392334,-1.9599841309805017,30.51000022888184,0.05798041482284466
10510,2014-10-16,30.59000015258789,30.63999938964844,30.1200008392334,30.3799991607666,4188400.0,-0.003583081681364342,2.354835137113938,-0.5833381900255789,66.46342917187837,67.17676996961772,-0.2437074574367557,-0.7028240348295363,-0.7361313168608561,-0.6233272842377033,14.768415079189614,0.5799999237060511,0.3544688529916087,0.5725000381469734,-0.44424127136620584,1.5892413476601526,0.06412938339038377,1.080870692903563,0.7899990081787109,37.3015824959658,-30.139382932659757,0.5083706547565894,10,0.01999950408935547,-0.3250007629394531,-0.7350001335144043,-1.0250005722045898,2.1800003051757812,3,0.05622756495990444,1.6315781548415025,30.70000076293945,-1.2051283305293634,31.06999969482422,-4.399937058335479,30.6200008392334,0.05622756495990444
10511,2014-10-17,30.54999923706055,30.85000038146973,30.290000915527344,30.78000068664551,4031300.0,-0.0013076467907097156,2.0270172743534554,-1.0952398252513602,65.55890542309753,68.40616159235202,-0.1295393144343855,-0.6214391190785484,-0.6443953885450817,-0.5729619446651739,14.746928232619172,0.5599994659423864,0.43624163605870336,0.48599920272827646,-0.539227706228953,1.511226111685506,-0.02661425175033827,0.9986126572068912,0.7795999908447229,34.1269024314189,-33.7064363938638,0.5126134544786154,10,0.0850000381469691,-0.2849998474121129,-0.6799993515014684,-0.9849996566772496,2.030002593994144,4,0.05237323498448321,2.354835137113938,30.59000015258789,1.6315781548415025,30.70000076293945,-1.2051283305293634,31.06999969482422,0.05237323498448321
10512,2014-10-20,31.3700008392334,31.38999938964844,30.559999465942386,30.559999465942386,2353700.0,0.026841296977123896,-1.049379053108991,-3.521722905454138,71.42858508663618,70.1485494567071,-0.8246227326234816,-1.3524778686491779,-1.4223766870149817,-1.3766079058066225,14.872993297434684,0.8400001525878906,0.5136483930459477,1.2055007934570305,0.08153259874221419,2.329468988171847,0.6435166960996241,1.767484890814437,-1.25,98.42530919358082,30.19734439190644,0.5619840973574078,10,-0.715001106262207,-1.100001335144043,-1.530001163482666,-1.8200006484985352,1.2299976348876882,0,0.041122058452907506,2.0270172743534554,30.54999923706055,2.354835137113938,30.59000015258789,1.6315781548415025,30.70000076293945,0.041122058452907506
10513,2014-10-21,31.559999465942386,31.6200008392334,31.270000457763672,31.459999084472656,2717100.0,0.0060566981710552525,2.1817764099007326,0.12345705176206241,71.71216538563478,69.23806538126176,-0.8553056695524539,-1.4631245848290497,-1.5692151612816048,-1.5536105007885723,15.844271927098061,0.35000038146972656,0.5739591990326964,1.297499465942387,0.046194855958336944,2.548804075926437,0.6718471609503638,1.9231517709344104,-1.4145986557006864,95.99990844726585,26.991172382299624,0.6256523049920248,10,-0.6899986267089879,-1.1749992370605504,-1.652499675750736,-2.1749992370605504,1.1400012969970597,1,0.038339702544261556,-1.049379053108991,31.3700008392334,2.0270172743534554,30.54999923706055,2.354835137113938,30.59000015258789,0.038339702544261556
10514,2014-10-22,31.729999542236328,32.06999969482422,31.56999969482422,31.649999618530273,3001100.0,0.005386567781073381,-3.1666706403134413,0.7999961853172578,73.38128081431434,70.60885537598381,-0.9671042516825459,-1.5428986022696805,-1.69351218713674,-1.7090150394987944,17.049633594259706,0.5100002288818324,0.6595710847113523,1.359999561309813,-0.008364730169830636,2.7283638527894567,0.6758174155699912,2.044181707049635,-1.5256147308349597,82.56408450635342,12.81243179163684,0.6841821457398216,10,-0.6349992752075195,-1.119999885559082,-1.682499885559082,-2.364999771118164,1.3699989318847585,2,0.029940144237156074,2.1817764099007326,31.559999465942386,-1.049379053108991,31.3700008392334,2.0270172743534554,30.54999923706055,0.029940144237156074
10515,2014-10-23,31.93000030517578,32.240001678466804,31.79999923706055,31.81999969482422,2042900.0,0.00630320724313993,-4.866639540206825,1.3750089407052428,73.31730427562276,70.71371666261612,-0.9959266502447335,-1.6403422739525197,-1.8497016378599724,-1.894067144245529,18.501006444836975,0.5100021362304759,0.7624781273463412,1.441500282287599,-0.0375217232366829,2.920522287811881,0.7019892795254563,2.181011285049742,-1.6136786007690418,84.10249989729634,16.527910256050703,0.7395110027621417,10,-0.74999904632568,-1.2349996566772425,-1.8775005340576207,-2.565000534057617,1.3199996948242188,3,0.01816467306025671,-3.1666706403134413,31.729999542236328,2.1817764099007326,31.559999465942386,-1.049379053108991,31.3700008392334,0.01816467306025671
10516,2014-10-24,32.09000015258789,32.130001068115234,31.729999542236328,32.02000045776367,1975000.0,0.005010956651515297,4.333299425258125,0.6363573311138854,74.12586542035466,71.07196165503048,-1.0149688020272762,-1.6834562412085887,-1.9689305021351728,-2.038036180427241,19.51264187875614,0.40000152587890625,0.7549524395931932,1.472500133514405,-0.0946074790307776,3.039607746059591,0.6889463272418119,2.256053939786998,-1.6197840502563459,91.07134950414637,23.682302659390814,0.7835538062725927,10,-0.9099988937377894,-1.394999504089352,-2.1024999618530273,-2.7250003814697266,1.4099998474121094,4,0.021190411403626763,-4.866639540206825,31.93000030517578,-3.1666706403134413,31.729999542236328,2.1817764099007326,31.559999465942386,0.021190411403626763
10517,2014-10-27,32.110000610351555,32.700000762939446,32.049999237060554,32.110000610351555,3032800.0,0.0006232613795127406,-9.833110814421554,0.0,75.11738476547899,70.9785365092038,-0.8955639610354602,-1.5805048415422647,-1.9493436049826798,-2.047155610314519,20.708702573909164,0.650001525878892,0.8412461955629844,1.3630005836486738,-0.2496352102275594,2.975636377524907,0.556682686710559,2.1693184805867887,-1.4982016619291905,58.741256875790086,-9.685970080540557,0.8063178969381166,10,-0.6999998092651332,-1.1850004196166957,-2.172500133514397,-2.7450008392333913,1.5400009155273509,0,0.014637222415736062,4.333299425258125,32.09000015258789,-4.866639540206825,31.93000030517578,-3.1666706403134413,31.729999542236328,0.014637222415736062
10518,2014-10-28,32.330001831054695,32.330001831054695,31.770000457763672,32.130001068115234,2549400.0,0.006851486033052856,4.599992370634245,100.0,71.65778100995604,71.41807792810818,-1.0259248594578132,-1.6761575237288113,-2.1231610274546036,-2.2548860404313835,22.463022612244394,0.5600013732910227,0.8804997221758697,1.4495017051696841,-0.22512015384032225,3.124123564179687,0.6121907756646827,2.2868126346746855,-1.5093827011806198,67.25676264165953,2.7066523869962538,0.8373109295050016,10,-0.9200010299682724,-1.4050016403198349,-2.4475016593933177,-2.9650020599365305,1.2999992370605398,1,0.00835127212418052,-9.833110814421554,32.110000610351555,4.333299425258125,32.09000015258789,-4.866639540206825,31.93000030517578,0.00835127212418052
10519,2014-10-29,32.150001525878906,32.419998168945305,31.84000015258789,32.279998779296875,1973000.0,-0.005567593411111016,1.8292859934126688,-0.6499837875984434,79.2899364876036,72.84324540763319,-0.6913103471795878,-1.3827562227293448,-1.9103667164097686,-2.0589065744253077,24.984200295949556,0.5799980163574148,0.923756726921237,1.1525012969970696,-0.5341387089147744,2.839141302908917,0.3091812940411458,1.9958212999529934,-1.1414442326982943,43.29911908132799,-22.977146338441784,0.8433200029559234,10,-0.6550006866455114,-1.1800012588501012,-2.300001621246338,-2.785001754760742,1.3400001525878977,2,0.017107284944226864,4.599992370634245,32.330001831054695,-9.833110814421554,32.110000610351555,4.333299425258125,32.09000015258789,0.017107284944226864
10520,2014-10-30,32.77000045776367,32.799999237060554,32.150001525878906,32.220001220703125,2317600.0,0.01928456928332345,1.1311512316533723,-4.230852749574505,80.87430526422752,74.54495650109209,-1.08349760908294,-1.8627718029720697,-2.4913029922561876,-2.656284766697432,27.775232928165966,0.6499977111816477,0.9261087060295026,1.6230002403259292,-0.13768329409458602,3.3836837747464443,0.7426584731156751,2.5033420075361867,-1.5922988176071762,97.19637496702182,29.199061531959387,0.8803417672102573,10,-1.0900011062622,-1.7500009536743129,-2.96250057220459,-3.405000686645508,1.0699996948242188,3,0.010070125472922742,1.8292859934126688,32.150001525878906,4.599992370634245,32.330001831054695,-9.833110814421554,32.110000610351555,0.010070125472922742
10521,2014-10-31,32.669998168945305,32.90999984741211,32.470001220703125,32.90999984741211,2733700.0,-0.003051641361655033,2.6666295795915125,-0.43636729343386943,78.08212878719371,75.28423913448736,-0.727670934441214,-1.6355517937052433,-2.356463211483483,-2.5295428143299574,30.5862722968805,0.4399986267089844,0.983591789353671,1.3889980316162038,-0.408472944458552,3.1864690076909596,0.4902625435788295,2.2877335196535817,-1.2976208171603218,78.9472099155406,10.08580504026638,0.8987354880373778,10,-0.5799980163574148,-1.5949983596801687,-2.882498264312737,-3.3049983978271413,1.3400001525878906,4,0.017753347522560192,1.1311512316533723,32.77000045776367,1.8292859934126688,32.150001525878906,4.599992370634245,32.330001831054695,0.017753347522560192
10522,2014-11-03,32.990001678466804,33.09999847412109,32.72999954223633,32.72999954223633,1902100.0,0.009795026858179678,-1.846122245370995,-1.0833346578717293,77.27269279078047,75.90207551283689,-0.8869872842490878,-1.8146813919447524,-2.6333239705968197,-2.8213130592723132,33.51938477427125,0.43000030517578125,1.0733284805045784,1.5605014801025447,-0.2883277246644198,3.4093306848695093,0.636086877719066,2.484916082486027,-1.4023571772940215,91.72955190147269,23.124736625324104,0.9244146023834816,11,-0.6550025939941477,-1.8200025558471786,-3.2025017738342356,-3.62500190734864,0.45999908447264204,0,0.01545917840513722,2.6666295795915125,32.669998168945305,1.1311512316533723,32.77000045776367,1.8292859934126688,32.150001525878906,0.01545917840513722
10523,2014-11-04,32.799999237060554,33.27000045776367,32.740001678466804,32.939998626708984,1995500.0,-0.005759394717771982,-3.0769998239334977,-0.5384547668651829,81.4369937548825,76.79715472845557,-0.5616575748631405,-1.4775462728981168,-2.407622274434104,-2.6062906447537024,36.49815064560187,0.5299987792968679,1.1797722918799707,1.228999042510992,-0.5823095619725294,3.0403076469945134,0.32334474026922777,2.1346533447527527,-0.9703781002160419,67.13278878319235,-4.419036796166324,0.9056543022417615,11,-0.299999237060554,-1.4749994277954173,-3.0124993324279856,-3.43499946594239,0.8899993896484304,1,0.02591470453017375,-1.846122245370995,32.990001678466804,2.6666295795915125,32.669998168945305,1.1311512316533723,32.77000045776367,0.02591470453017375
10524,2014-11-05,33.209999084472656,33.240001678466804,32.15999984741211,32.240001678466804,2569000.0,0.012499995638684203,1.0970856527004504,-6.928583106267331,85.98888920328586,78.20510860930703,-0.8265637212207224,-1.782014043548326,-2.762560337320764,-2.9929435196978176,37.99444221079374,1.0800018310546946,1.204979649944022,1.5139988899230943,-0.38981882790086786,3.41781660774706,0.5620900310111097,2.4659077488350754,-1.1211096698626974,94.64272941849653,17.98358504126915,0.9519088589119823,11,-0.7099990844726562,-1.779998779296875,-3.4574995040893555,-3.844999313354492,0.34000015258789773,2,0.012646853213523546,-3.0769998239334977,32.799999237060554,-1.846122245370995,32.990001678466804,2.6666295795915125,32.669998168945305,0.012646853213523546
10525,2014-11-06,32.36999893188477,33.200000762939446,32.310001373291016,33.09000015258789,4352800.0,-0.025293591561121875,-1.119055404178003,-0.742271284691223,70.49544557109493,77.80172862605595,0.09209908236140762,-0.8102886623633054,-1.885472985796845,-2.132327860228031,39.15249634936145,0.8999977111816406,1.200140916841093,0.5639987945556726,-1.2189660471209365,2.3469636362322817,-0.3274836262826355,1.4554812153939771,-0.20999908447266336,18.918826036154325,-60.51292390206562,0.8914824208383045,11,0.15000152587889914,-0.9299983978271555,-2.5774989128112864,-3.0049991607666087,0.9400024414062429,3,0.03460002420571029,1.0970856527004504,33.209999084472656,-3.0769998239334977,32.799999237060554,-1.846122245370995,32.990001678466804,0.03460002420571029
10526,2014-11-07,32.90999984741211,32.939998626708984,32.27000045776367,32.439998626708984,2147100.0,0.01668214190132189,1.528300800368515,-0.6527783664646358,68.5095617096957,77.06752606430224,-0.3568826183195952,-1.2240250182356291,-2.3942423430109585,-2.6603392587373946,40.33597192713972,0.6699981689453125,1.1882966507751078,0.9839997291564941,-0.754195155158655,2.7221946134716433,0.11490228699891958,1.8530971713140687,0.3600006103515625,67.56753041446147,-9.07081051921422,0.8690974421575746,11,-0.3899993896484375,-1.4699993133544922,-3.117499828338623,-3.5450000762939453,0.34999847412108664,4,0.028258897280089457,-1.119055404178003,32.36999893188477,1.0970856527004504,33.209999084472656,-3.0769998239334977,32.799999237060554,0.028258897280089457
10527,2014-11-10,33.200000762939446,33.27000045776367,32.84000015258789,32.84000015258789,2047000.0,0.008811939133148927,-1.3888865341414827,0.7659567560547865,69.2487887697768,76.79986025983789,-0.5319469266842489,-1.3816671710547794,-2.6538336745291105,-2.940694058448045,41.04551307293187,0.43000030517578125,1.1741657388859252,1.145000648498531,-0.5678547981853441,2.8578560951824095,0.2885729251565934,2.0014283718404684,-0.9300003051757741,93.6937246546148,18.69878136028349,0.8564277233419387,11,-0.6450004577636648,-1.6450004577636648,-3.405001163482659,-3.835000991821282,0.7299995422363352,0,0.02439751626445541,1.528300800368515,32.90999984741211,-1.119055404178003,32.36999893188477,1.0970856527004504,33.209999084472656,0.02439751626445541
10528,2014-11-11,33.259998321533196,33.459999084472656,33.09999847412109,33.200000762939446,1960300.0,0.0018071553378011807,-1.7692127116406544,0.16665960242445121,68.43367956613648,75.59360949078601,-0.49858262646807106,-1.3377714218949706,-2.6724260792708954,-2.98900199856757,41.28008505834712,0.3600006103515696,1.1458675999837205,1.0954982757568317,-0.6321646186312719,2.8231611701449353,0.23166682856277987,1.9593297229508835,-0.9899978637695241,84.61531689882482,10.140860268094613,0.863831447194051,11,-0.45499801635741477,-1.5849990844726491,-3.402498722076409,-3.894998550415032,1.290000915527358,1,0.005712641340791524,-1.3888865341414827,33.200000762939446,1.528300800368515,32.90999984741211,-1.119055404178003,32.36999893188477,0.005712641340791524
10529,2014-11-12,32.47999954223633,33.040000915527344,32.450000762939446,33.040000915527344,2990200.0,-0.023451557987358096,1.1071382347531946,-9.333736012207527,55.81393660837635,72.8091240845803,0.37230046053296917,-0.44014883146285655,-1.866646822603066,-2.1999741842259546,41.80729384990621,0.80999755859375,1.0956132890405073,0.2264995574951172,-1.361233193063832,1.8142323080540628,-0.5673668177843538,1.0203659327745918,-0.16239913940430029,17.64700225355905,-53.31239761373175,0.7938663752794731,11,0.3299999237060547,-0.7899999618530273,-2.607499599456787,-3.114999771118164,2.010002136230476,2,0.03725366691890497,-1.7692127116406544,33.259998321533196,-1.3888865341414827,33.200000762939446,1.528300800368515,32.90999984741211,0.03725366691890497
10530,2014-11-13,32.310001373291016,32.689998626708984,32.22999954223633,32.580001831054695,2082500.0,-0.005233933846712335,-1.139510126593508,0.48214249221736816,52.320685292669026,69.94674147407757,0.5254415535295323,-0.14196409745803606,-1.6677987429892198,-2.022163197031663,42.622864361809064,0.45999908447265625,1.0577800625237117,-0.029498672485352984,-1.4107485351335,1.3517511901627906,-0.7201236038094265,0.6611262588387206,1.1499977111816406,6.50421632753065,-59.35367113153041,0.6906249313240722,11,0.4999980926513672,-0.5200014114379883,-2.3275017738342285,-2.9450016021728516,2.479999542236328,3,0.03837814333225564,1.1071382347531946,32.47999954223633,-1.7692127116406544,33.259998321533196,-1.3888865341414827,33.200000762939446,0.03837814333225564
10531,2014-11-14,32.150001525878906,32.360000610351555,32.09000015258789,32.22999954223633,1947100.0,-0.004952022303049919,-1.6999942779758583,0.2962884471382677,50.40984503589572,66.9619806124237,0.6748953231746171,0.15183455961263803,-1.4960099484131248,-1.859353067726289,43.0041405881518,0.27000045776366477,1.0078530783032278,-0.26949863433837606,-1.3714480359849617,0.8324507673082095,-0.8204733351616724,0.28147606648491674,1.2853975677490226,4.379665698605267,-59.801639164810396,0.550974700823293,11,0.6249980926513672,-0.3600015640258789,-2.097501754760742,-2.745001792907715,2.729999542236328,4,0.036080864459007156,-1.139510126593508,32.310001373291016,1.1071382347531946,32.47999954223633,-1.7692127116406544,33.259998321533196,0.036080864459007156
10532,2014-11-17,32.65999984741211,32.669998168945305,32.049999237060554,32.11999893188477,1473700.0,0.01586308856385843,1.2142915531335203,-6.750178818368134,53.19146895302458,63.82358896777282,0.12646233191879475,-0.27043015309287455,-1.9790234566207303,-2.363706606156402,42.74428094146178,0.6199989318847514,0.9047056315830133,0.1759997367858901,-0.8124680515495157,1.164467525121296,-0.3182341573818164,0.670233630953593,0.7215832885742159,43.26245931665479,-19.681755100310752,0.49423389416770364,11,0.09499931335449219,-0.869999885559082,-2.572500228881836,-3.255000114440918,3.029998779296875,0,0.018371049507785786,-1.6999942779758583,32.150001525878906,-1.139510126593508,32.310001373291016,1.1071382347531946,32.47999954223633,0.018371049507785786
10533,2014-11-18,32.77000045776367,32.970001220703125,32.56999969482422,32.790000915527344,1588900.0,0.0033680529964936756,1.1052652712944837,-0.037037821952839604,56.078418172910446,60.50020329773111,0.013140784246807868,-0.30054152364155584,-2.0502108687366167,-2.4691218743740606,42.31612133388261,0.40000152587890625,0.8212922534333451,0.22550029754638956,-0.6684430172602589,1.1194436123530416,-0.22147135985693467,0.6724719549497138,0.5316876442871106,72.72727272727253,6.996609472254946,0.44697165740332523,11,-0.015001296997070312,-0.9800004959106445,-2.575000286102295,-3.310000419616699,3.3199996948242188,1,0.035398224937689626,1.2142915531335203,32.65999984741211,-1.6999942779758583,32.150001525878906,-1.139510126593508,32.310001373291016,0.035398224937689626
10534,2014-11-19,32.68000030517578,32.81999969482422,32.5,32.68000030517578,1404900.0,-0.0027464190213817297,1.2857220708446866,-0.0,49.01531637338595,58.11352227576345,0.022411170762225652,-0.14305500749694033,-1.9158402478455514,-2.37884528688879,41.289928821845656,0.31999969482421875,0.7155739473246641,0.0880001068115206,-0.72060018453395,0.8966003981569912,-0.3163000388612147,0.4923002524842559,0.54658646497559,68.47822932086072,6.449849863891302,0.4043001456727357,11,0.07499885559082031,-0.8900003433227539,-2.3000006675720215,-3.0400009155273438,3.7399978637695312,2,0.05722150900924583,1.1052652712944837,32.77000045776367,1.2142915531335203,32.65999984741211,-1.6999942779758583,32.150001525878906,0.05722150900924583
10535,2014-11-20,32.509998321533196,32.740001678466804,32.450000762939446,32.669998168945305,1688900.0,-0.005202019034732386,-1.0714723633837988,-100.0,48.275864903905045,55.86533374178671,0.2395519432309854,0.07655173972488427,-1.7080088599110503,-2.205081833017509,39.99112433765955,0.29000091552735796,0.6032581149575904,-0.11100177764893004,-0.8589637964288528,0.6369602411309891,-0.48498278703888786,0.2629792317410278,0.6459931966327233,49.99979267994228,-9.479986075943025,0.37398100938996015,11,0.24500083923340554,-0.7199983596801687,-2.1299986839294363,-2.8699989318847585,2.740001678466804,3,0.06090444352998148,1.2857220708446866,32.68000030517578,1.1052652712944837,32.77000045776367,1.2142915531335203,32.65999984741211,0.06090444352998148
10536,2014-11-21,32.77000045776367,32.860000610351555,32.5,32.810001373291016,2198200.0,0.007997605341562242,4.142888283379167,0.2500059604701619,47.59824090886366,53.459717312796364,-0.04738005474322193,-0.1369140817942025,-1.9073600055751037,-2.4473180251251705,38.90191715838473,0.3600006103515554,0.42647510210713335,0.11500034332275533,-0.5920311463541168,0.822031832999631,-0.2385154015156843,0.46851608816119494,0.31963152353592506,78.26083350955521,21.916093209675665,0.353515744838437,11,-0.015001296997070312,-0.8950004577636719,-2.33250093460083,-3.1300010681152344,1.9799995422363281,4,0.061641758606845176,-1.0714723633837988,32.509998321533196,1.2857220708446866,32.68000030517578,1.1052652712944837,32.77000045776367,0.061641758606845176
10537,2014-11-24,32.580001831054695,32.90999984741211,32.52000045776367,32.779998779296875,2096800.0,-0.00579794397482114,-1.4374985098824595,4.999809269502016,47.59828055361441,51.14467297807168,0.05076100198434119,0.09497043495694868,-1.656700598622983,-2.234889415521323,37.21251258750083,0.3899993896484375,0.3519258642341896,-0.09849834442137961,-0.758968588510669,0.5619718996679097,-0.42873346646602783,0.2317367776232686,0.4472521855905569,25.000183398747943,-28.741500870876685,0.3302351220446458,11,-0.03500175476074929,-0.5700025558471751,-2.130002498626716,-2.940002441406257,2.55999755859375,0,0.07059542995078094,4.142888283379167,32.77000045776367,-1.0714723633837988,32.509998321533196,1.2857220708446866,32.68000030517578,0.07059542995078094
10538,2014-11-25,32.59999847412109,32.720001220703125,32.400001525878906,32.59999847412109,1910100.0,0.0006137704709190395,1.6666030898339066,-0.0,42.72074742666926,49.68987418010423,-0.08124599756024509,0.1014392308621126,-1.6229352716901602,-2.2364232200367447,36.131025754185906,0.31999969482421875,0.2514389110436497,-0.09200153350830931,-0.7332365249186523,0.5492334579020337,-0.4126190292134808,0.2286159621968622,0.36862025574908586,39.215216952269856,-8.966407306370428,0.3206174957051721,11,-0.08999824523925071,-0.23499870300292258,-2.137498855590813,-2.789999008178704,2.25,1,0.0947852851907598,-1.4374985098824595,32.580001831054695,4.142888283379167,32.77000045776367,-1.0714723633837988,32.509998321533196,0.0947852851907598
10539,2014-11-26,32.700000762939446,32.84999847412109,32.540000915527344,32.689998626708984,1084800.0,0.003067555015309198,1.0000000000000457,100.0,54.78263946324381,49.96342464350143,-0.1640062750089868,0.04717276404355886,-1.6640036819996524,-2.320546810103025,34.96955243663525,0.3099975585937429,0.11813909704500247,-0.019499206542974434,-0.6078586906967871,0.5688602776108382,-0.31367894861988077,0.2746805355339319,0.21350079736215122,58.82357341072317,6.653701134302224,0.29417974207690767,11,-0.19000053405761008,-0.18500137329100852,-2.072500228881829,-2.640000343322747,2.2099990844726634,2,0.10366970368668915,1.6666030898339066,32.59999847412109,-1.4374985098824595,32.580001831054695,4.142888283379167,32.77000045776367,0.10366970368668915
10540,2014-11-28,33.09999847412109,33.290000915527344,32.68000030517578,32.830001831054695,969400.0,0.012232345622296581,-1.1403541647147006,26.993897787965885,52.87007531448254,50.23678356334442,-0.4918851600545864,-0.344497271649864,-1.9882435193200934,-2.6997835854523515,33.59294397260322,0.6100006103515625,-0.012027190814144717,0.3639986038207965,-0.2483440196551996,0.9763412272967926,0.057827292082798465,0.6701699155587946,-1.0499992370605327,78.65139643732668,27.254842427001392,0.3061713117379977,11,-0.42999839782714133,-0.5049991607665945,-2.2474985122680593,-2.534998893737786,2.3800010681152415,4,0.10030211020764646,1.0000000000000457,32.700000762939446,1.6666030898339066,32.59999847412109,-1.4374985098824595,32.580001831054695,0.10030211020764646
10541,2014-12-01,33.25,33.47999954223633,32.790000915527344,32.970001220703125,2422800.0,0.004531768362351807,-1.1562477648236893,1.0370454095906054,50.78863290392854,49.969801780111524,-0.5246112421207769,-0.4730732948261931,-2.065307399480318,-2.8330506375410494,32.12755084879565,0.6899986267089844,-0.02290786256421029,0.48500003814697124,-0.1677828907197707,1.1377829670137132,0.15860857371360026,0.8113915025803422,-1.1752007293701112,78.70370697419776,31.30841457508683,0.3263914644333727,12,-0.3099994659423828,-0.6450004577636719,-2.31249904632568,-2.589999198913574,2.4199981689453125,0,0.06015037593984962,-1.1403541647147006,33.09999847412109,1.0000000000000457,32.700000762939446,1.6666030898339066,32.59999847412109,0.06015037593984962
10542,2014-12-02,33.5,33.669998168945305,33.029998779296875,33.139999389648445,2139400.0,0.007518796992481258,-1.206887479939993,1.2857220708446613,53.571456954619926,49.691250533634786,-0.7184827209917586,-0.7198115809326495,-2.229579048802833,-3.0616587979340686,30.492673678315306,0.6399993896484304,0.009123397804415845,0.7095001220703097,-0.01607634453623774,1.435076588676857,0.3467118887670324,1.072288355373587,-1.3689927185058508,86.61428202401812,42.11249035525052,0.36278823330327503,12,-0.4650001525878906,-0.7800006866455078,-2.56249904632568,-2.8149995803832972,1.779998779296875,1,0.03731343283582089,-1.1562477648236893,33.25,-1.1403541647147006,33.09999847412109,1.0000000000000457,32.700000762939446,0.03731343283582089
10543,2014-12-03,33.650001525878906,33.689998626708984,33.36999893188477,33.540000915527344,2312900.0,0.004477657488922482,2.3685098180941306,0.3055567329292647,71.42861135214972,52.18161664238632,-0.8163798102953237,-0.8462559769721594,-2.2980787539729306,-3.184708245863945,28.625954225486772,0.31999969482421164,0.07517573148086854,0.8170015335083036,-0.004193794585766852,1.638196861602374,0.40640386946127194,1.2275991975553353,-1.4266547911376861,96.52198430995306,46.61466640217458,0.4105976640470342,12,-0.6050014495849609,-0.9200019836425781,-2.4825010299682653,-2.7250013351440465,1.5199966430663991,2,0.0442792807193082,-1.206887479939993,33.5,-1.1562477648236893,33.25,-1.1403541647147006,33.09999847412109,0.0442792807193082
10544,2014-12-04,33.630001068115234,33.81999969482422,33.450000762939446,33.709999084472656,2189600.0,-0.0005943672171393466,1.4666658189540547,-0.727250658898599,75.58137127919424,55.21556179519624,-0.7235379288684456,-0.836040943847955,-2.1944837183996952,-3.14222884631182,28.32462877940951,0.36999893188477273,0.09093599265631269,0.7760009765625,-0.10508456306592251,1.657086516190919,0.3354582067482923,1.2165437463767077,-1.2893221820165905,83.33344487424877,26.781922211763735,0.4405427698142099,12,-0.5200004577636719,-0.8000011444091797,-2.4625005722045934,-2.7050008773803746,2.05999755859375,3,0.036277055226219934,2.3685098180941306,33.650001525878906,-1.206887479939993,33.5,-1.1562477648236893,33.25,0.036277055226219934
10545,2014-12-05,33.490001678466804,33.610000610351555,33.290000915527344,33.419998168945305,1929400.0,-0.004162931466010655,1.0645050144589179,-0.8750655667351926,76.17186394055057,58.390408798717,-0.4804280895782469,-0.6406795149569291,-1.9701482437957125,-2.98033639383922,27.84140414810869,0.3400001525878906,0.07994187203819081,0.5800014495849695,-0.3138372615287466,1.4738401606986855,0.13308209402811144,1.0269208051418275,-1.0013907114956027,67.96131966460321,4.611694981478493,0.4469193555568594,12,-0.3800010681152415,-0.5550022125244212,-2.257501125335704,-2.5650014877319443,2.479999542236321,4,0.04240065983210517,1.4666658189540547,33.630001068115234,2.3685098180941306,33.650001525878906,-1.206887479939993,33.5,0.04240065983210517
10546,2014-12-08,33.84000015258789,33.900001525878906,33.47999954223633,33.47999954223633,1971700.0,0.010450834773953588,-1.333340397575552,5.142608032258779,74.58332406150575,61.388746966260484,-0.7405636542512397,-0.9670115150683429,-2.2283929212764804,-3.303948927310117,27.577395318509012,0.4200019836425781,0.13201107261785694,0.8834999084472628,-0.10236397953895704,1.8693637964334826,0.3905679644541493,1.3764318524403762,-1.2182503128313869,93.10331219910026,26.088663651257605,0.4929319439931108,12,-0.6899986267089844,-0.8649997711181641,-2.4900007247924734,-2.865000724792477,2.3400001525878906,0,0.0484633387190756,1.0645050144589179,33.490001678466804,1.4666658189540547,33.630001068115234,2.3685098180941306,33.650001525878906,0.0484633387190756
10547,2014-12-09,34.009998321533196,34.110000610351555,33.549999237060554,33.72999954223633,2039600.0,0.005023586530105373,1.3333227370261562,0.7777730682829456,75.20321799297234,64.99791036251638,-0.7670482878142408,-1.1312131805348073,-2.303092522072177,-3.4515739071253506,26.982639525164053,0.5600013732910014,0.21293478132944443,1.012998199462885,-0.0761267047786589,2.1021231037044323,0.468435747342113,1.5575606515836569,-1.234858279442001,87.80459438587994,20.62389294639695,0.5445624521207731,12,-0.6849975585937429,-0.9299983978271413,-2.4274983406066823,-2.9799985885620046,2.6300010681152415,1,0.04880917169469834,-1.333340397575552,33.84000015258789,1.0645050144589179,33.490001678466804,1.4666658189540547,33.630001068115234,0.04880917169469834
10548,2014-12-10,33.450000762939446,34.150001525878906,33.36999893188477,34.009998321533196,1554600.0,-0.01646567439667268,-1.1666701987878418,-2.0000000000000506,63.13995529117369,65.92650101006413,-0.08247074512513564,-0.5863117777593416,-1.656852055130777,-2.8723920559926697,25.951004100460807,0.7800025939941335,0.2721014768376193,0.443500518798821,-0.6585218806541278,1.5455229182517662,-0.10751068092765337,0.9945117185252954,-0.48798024129180106,18.604620216106056,-46.412104845830484,0.551011199726473,12,-0.03499984741210227,-0.35000038146971946,-1.6975016593933034,-2.325001716613766,3.329998016357436,2,0.05470845962984128,1.3333227370261562,34.009998321533196,-1.333340397575552,33.84000015258789,1.0645050144589179,33.490001678466804,0.05470845962984128
10549,2014-12-11,33.689998626708984,34.009998321533196,33.419998168945305,33.47999954223633,1293900.0,0.007174823865338853,-2.575738660008169,-0.375,69.66672176798977,67.79279506045383,-0.18692652072697769,-0.7705164086816012,-1.8108757483296287,-3.092413633880817,26.475174946661024,0.5900001525878906,0.3587068755730485,0.6229984283447294,-0.4901210065770627,1.7361178632665215,0.0664387108838298,1.179558145805629,-0.5379011443843353,46.511328755699864,-19.562030347696464,0.5565597174608969,12,-0.21999740600585938,-0.5899982452392578,-1.777498722076416,-2.4799985885620117,3.5300025939941477,3,0.04392993774309617,-1.1666701987878418,33.450000762939446,1.3333227370261562,34.009998321533196,-1.333340397575552,33.84000015258789,0.04392993774309617
10550,2014-12-12,33.549999237060554,34.049999237060554,33.400001525878906,33.689998626708984,2694500.0,-0.004155517819981136,-1.9545698878119309,-0.6666666666666329,63.54169426150933,69.2098018779628,0.026393930306788604,-0.5616525619379047,-1.583789293815915,-2.933528270197776,27.52110860137863,0.6499977111816477,0.47428473870431986,0.420999145507821,-0.6519973255723315,1.4939956165879735,-0.11549909003225878,0.9574973810479008,-0.23823710776722606,23.076885456759783,-39.742383416926934,0.5364982355400777,12,0.040000915527336645,-0.4499988555908274,-1.5849990844726634,-2.3399991989135813,3.499999999999993,4,0.06378537819114194,-2.575738660008169,33.689998626708984,-1.1666701987878418,33.450000762939446,1.3333227370261562,34.009998321533196,0.06378537819114194
10551,2014-12-15,33.310001373291016,33.77000045776367,33.029998779296875,33.740001678466804,3155900.0,-0.0071534387251022125,2.0204281821720516,3.07144414168958,62.45737743122775,70.19712637536368,0.3082095849534525,-0.24273997005745684,-1.2644675486191943,-2.6771256448044625,28.53537978906871,0.7400016784667969,0.5271202807425794,0.12300128936767862,-0.8477087131957788,1.093711291931136,-0.36235371191405363,0.6083562906494109,0.8400001525878906,25.000170298567447,-40.8430742678295,0.4853550012817297,12,0.279998779296875,-0.21000099182128906,-1.330000877380371,-2.100001335144043,4.239997863769531,0,0.07985589125628123,-1.9545698878119309,33.549999237060554,-2.575738660008169,33.689998626708984,-1.1666701987878418,33.450000762939446,0.07985589125628123
10552,2014-12-16,33.259998321533196,33.77000045776367,32.919998168945305,33.360000610351555,1962000.0,-0.0015011422904928073,-1.1794858000812025,0.23256329731551575,61.14866388726006,69.05490999037593,0.35826341922098237,-0.15334380803598435,-1.135053328435248,-2.605253544205599,29.03038368866686,0.8500022888183665,0.5628486017051912,0.04299831390380149,-0.8956927852313115,0.9816894130389144,-0.426347235663755,0.512343863471358,0.867603149414073,27.64221338675947,-39.85211278491906,0.4693455495675549,12,0.27500152587891336,-0.15999794006346946,-1.2799978256225515,-2.0499982833862234,4.20000076293946,1,0.08779320898979481,2.0204281821720516,33.310001373291016,-1.9545698878119309,33.549999237060554,-2.575738660008169,33.689998626708984,0.08779320898979481
10553,2014-12-17,33.93000030517578,34.040000915527344,33.299999237060554,33.36999893188477,1485600.0,0.02014437815556991,-1.114288205513889,-5.599885561701245,67.42211468530871,68.14832592438867,-0.2993206419896879,-0.7715430736581936,-1.71460944284906,-3.255016614540253,29.297772557068058,0.7800025939941477,0.6166685072910738,0.6550003051757827,-0.31036850871976185,1.6203691190713272,0.17231589822800686,1.1376847121235585,0.14929703369141123,89.3806355347149,19.930723931903216,0.48268440694777404,12,-0.3950004577636719,-0.8299999237060547,-1.875,-2.7200002670288086,3.5600013732910156,2,0.07987029354842834,-1.1794858000812025,33.259998321533196,2.0204281821720516,33.310001373291016,-1.9545698878119309,33.549999237060554,0.07987029354842834
10554,2014-12-18,34.549999237060554,34.549999237060554,33.889999389648445,34.02000045776367,1586500.0,0.018272883180322275,1.490571198249487,0.9464240706807421,69.33336317277353,67.38849250574677,-0.8661821423422751,-1.3115047672252516,-2.258949320089087,-3.845537067127065,30.002784967022976,0.6599998474121094,0.660002634615168,1.1814992904663129,0.10315220105470502,2.2598463798779207,0.6423257457605089,1.7206728351721168,-1.6300010681152486,100.0,30.403941126177614,0.5391735447058034,12,-0.8150005340576243,-1.25,-2.30999946594239,-3.244999885559089,2.690002441406243,3,0.0645441271050533,-1.114288205513889,33.93000030517578,-1.1794858000812025,33.259998321533196,2.0204281821720516,33.310001373291016,0.0645441271050533
10555,2014-12-19,34.490001678466804,34.810001373291016,34.34000015258789,34.650001525878906,2953800.0,-0.0017365429788314124,-1.0434706892119383,-0.3018871998617894,66.93994965839633,66.53922868317906,-0.7257360664455774,-1.1547703022970026,-2.105021512495327,-3.7428579085462346,30.97820908977554,0.470001220703125,0.6361619961295872,1.0225015640258874,-0.08709054164456376,2.1320936696963386,0.4677055111906583,1.5772976168611166,-1.5374034881591925,83.06882792111506,14.020688832941318,0.5547960528352258,12,-0.6250019073486399,-1.0600013732910227,-2.240002155303962,-3.185002326965339,3.709999084472649,4,0.07915336066628131,1.490571198249487,34.549999237060554,-1.114288205513889,33.93000030517578,-1.1794858000812025,33.259998321533196,0.07915336066628131
10556,2014-12-22,34.790000915527344,34.790000915527344,34.34000015258789,34.490001678466804,1204400.0,0.008698150839692165,2.00001271568989,-1.874997019764958,67.38549712508946,65.67059303119207,-0.9798475776118281,-1.365696823989225,-2.3166287430472323,-3.990333528580855,31.825386581320192,0.4500007629394531,0.6135620529332044,1.2215007781982408,0.015667844851620316,2.427333711544861,0.618584311524927,1.8244172448715545,-1.7631065979003964,98.94177651563318,30.788972559048077,0.6029164666733114,12,-0.9250011444091797,-1.3600006103515625,-2.4900012016296387,-3.485001564025879,2.9399986267089844,0,0.06496114579072998,-1.0434706892119383,34.490001678466804,1.490571198249487,34.549999237060554,-1.114288205513889,33.93000030517578,0.06496114579072998
10557,2014-12-23,34.880001068115234,35.040000915527344,34.700000762939446,34.81999969482422,1052300.0,0.002586954590958923,-1.2666734483678812,0.20000508627596064,66.84935458282253,66.08274850804195,-1.0431589544004538,-1.3434302919752952,-2.318914818794312,-4.028030858191897,32.75254211522247,0.34000015258789773,0.605819987436071,1.1965009689331083,-0.0503952210102625,2.443397158876479,0.5730528739614229,1.8199490639047937,-1.7817824682617243,90.8046153407683,25.156361274364713,0.623448094971685,12,-0.9000015258789062,-1.335000991821289,-2.597501277923584,-3.5750017166137695,2.8899993896484375,1,0.07654811029768083,2.00001271568989,34.790000915527344,-1.0434706892119383,34.490001678466804,1.490571198249487,34.549999237060554,0.07654811029768083
10558,2014-12-24,35.689998626708984,35.7599983215332,34.889999389648445,34.889999389648445,1135000.0,0.023222406358645253,-1.1749994039530047,13.333015449170205,73.19823767350908,66.47513916421074,-1.678511218326804,-2.013285510391256,-3.0444846114966992,-4.778249117856035,34.29744950062717,0.8799972534179688,0.6058673200668636,1.8519985198974638,0.41858386011614357,3.285413179678784,1.1352911900068037,2.568705849788124,-2.475273087915042,96.25669867342296,31.48868848488047,0.7167073298906584,12,-1.3500003814697266,-1.6099987030029297,-3.41749906539917,-4.3849992752075195,2.1500015258789062,2,0.04959373846652593,-1.2666734483678812,34.880001068115234,2.00001271568989,34.790000915527344,-1.0434706892119383,34.490001678466804,0.04959373846652593
10559,2014-12-26,36.09000015258789,36.2599983215332,35.77000045776367,35.77000045776367,1939000.0,0.011207664367338,-2.0624895691772167,0.4000000000000036,77.6596210941874,68.04379770117497,-1.9023199697873423,-2.2622833829756104,-3.34174160479359,-5.107874209664047,35.8581773247997,0.5699996948242188,0.6038628283880243,2.0825000762939467,0.43060639779267973,3.7343937547952137,1.2565532370433132,2.9084469155445802,-2.6716527911748074,91.14592025685653,25.675511963830544,0.8259468392506318,12,-1.5000019073486328,-1.760000228881836,-3.817500591278076,-4.785000801086426,0.8499984741210866,4,0.03879195123191259,-1.1749994039530047,35.689998626708984,-1.2666734483678812,34.880001068115234,2.00001271568989,34.790000915527344,0.03879195123191259
10560,2014-12-29,36.41999816894531,36.86999893188477,36.06999969482422,36.11000061035156,3004500.0,0.009143752146361761,-3.102566610587305,0.9687432944710679,77.56414697704892,69.72232765071067,-1.991861142925032,-2.4567618461086482,-3.5594959221004814,-5.361509307512293,36.99135076781069,0.799999237060554,0.6901062778643023,2.2464981079101562,0.33217297276321034,4.160823243057102,1.2893355403366797,3.2036606754836328,-2.7174857115202187,82.21339999758732,19.402342092053075,0.9571625675734745,12,-1.5249996185302734,-1.7849979400634766,-4.147498607635498,-5.114998817443848,0.9000015258789062,0,0.022515199086986515,-2.0624895691772167,36.09000015258789,-1.1749994039530047,35.689998626708984,-1.2666734483678812,34.880001068115234,0.022515199086986515
10561,2014-12-30,35.25,36.34000015258789,35.22999954223633,36.34000015258789,3140500.0,-0.032125157269858096,1.036698082502441,-3.5161572159873993,60.91552913917294,69.69642378981209,-0.5785780629937776,-1.1902720535569955,-2.2872457667666026,-4.12628593362037,37.24899059558128,1.1899986267089844,0.7154851675802902,0.9764999389648423,-0.9436449673198624,2.896644845249547,0.016427485822489984,1.9365723921071947,-1.1673891656397473,25.34560834804148,-32.88687510291131,0.960072453142352,12,-0.16500091552733664,-0.6149997711181641,-2.9775004386901855,-3.945000648498535,0.4399986267089844,1,0.08368796490608377,-3.102566610587305,36.41999816894531,-2.0624895691772167,36.09000015258789,-1.1749994039530047,35.689998626708984,0.08368796490608377
10562,2014-12-31,34.75,35.470001220703125,34.72999954223633,35.400001525878906,2377800.0,-0.014184397163120588,-1.1449248120300752,0.5963315916384647,61.5658474105157,69.04572742594621,0.17322177271172734,-0.6238065057812179,-1.715130756560633,-3.573365315413607,36.94023803290367,0.7400016784667969,0.772531427541324,0.41399993896484233,-1.4813499405691388,2.3093498184988235,-0.5336750008021482,1.361674878731833,-0.332902593936808,0.934601096636645,-59.73655638522944,0.9476749397669892,12,0.6299991607666087,-0.11499977111816406,-2.435000419616699,-3.445000648498535,0.6199989318847727,2,0.08575538251039783,1.036698082502441,35.25,-3.102566610587305,36.41999816894531,-2.0624895691772167,36.09000015258789,0.08575538251039783
10563,2015-01-02,35.139999389648445,35.169998168945305,34.740001678466804,34.900001525878906,2405000.0,0.011223004018660276,1.8666870120292367,-0.3692266159606668,62.56501356301763,68.29368858041778,-0.03027268062381694,-0.9449011040312101,-2.0331216144683992,-3.908597049712956,36.58883572534474,0.4299964904785014,0.87190574786095,0.7294994354248132,-1.1694467701965223,2.6284456410461488,-0.219973667385851,1.6789725382354774,-0.4285538004866609,19.158876838720527,-41.514584806113945,0.949473102810666,1,0.4650001525878835,-0.5049991607666087,-2.862499713897712,-3.8350000381469798,1.0600013732910085,4,0.07484351490597851,-1.1449248120300752,34.75,1.036698082502441,35.25,-3.102566610587305,36.41999816894531,0.07484351490597851
10564,2015-01-05,34.84999847412109,35.25,34.650001525878906,35.169998168945305,2501300.0,-0.008252729668879466,1.4999761583087554,-1.333343929808906,60.97973375707423,67.63144236915976,0.34280829518130673,-0.5890137655027701,-1.678477792287758,-3.5651184831005907,35.98750723300464,0.5999984741210938,0.9874060589629323,0.3784986495971623,-1.4930638859104803,2.250061185104805,-0.5572826181566626,1.3142799173509871,2.020000457763686,9.008882069011385,-54.089629481246064,0.9357812677538228,1,0.7550010681152415,-0.14499855041503196,-2.4124984741210866,-3.544999122619622,0.7200012207031321,0,0.08579632164653095,1.8666870120292367,35.139999389648445,-1.1449248120300752,34.75,1.036698082502441,35.25,0.08579632164653095
10565,2015-01-06,34.90999984741211,35.61999893188477,34.84999847412109,34.93000030517578,2580800.0,0.0017217037566179538,-9.999754775073335,0.06250149011754047,63.93727412531075,67.24830648029545,0.38962185030509033,-0.5662076238940585,-1.678253849839777,-3.5733051259312205,35.97308953040401,0.7700004577636861,1.0312879800304273,0.3675001144409151,-1.4543652662158522,2.1893654950976824,-0.5434325758874721,1.2784328047693023,1.9155991363525473,15.384528568494185,-50.36307598699309,0.9109326903283838,1,0.8500003814697266,-0.13500022888183594,-2.3975000381469727,-3.6050004959106445,0.6199989318847656,1,0.058149492643075895,1.4999761583087554,34.84999847412109,1.8666870120292367,35.139999389648445,-1.1449248120300752,34.75,0.058149492643075895
10566,2015-01-07,35.47999954223633,35.72999954223633,34.790000915527344,34.990001678466804,2156400.0,0.01632769112906418,-1.1123579131448558,-24.499332443257323,67.73165470256299,67.34633982693329,-0.08069442203112942,-1.061464880785394,-2.18532112958124,-4.090523628142023,35.601528655872094,0.9399986267089844,1.035965876828726,0.8554998397827163,-0.9808059077154638,2.6918055872808964,-0.06265303396637734,1.7736527135318099,1.3020874923706103,76.85180933542907,6.024538181383406,0.9181528737490904,1,0.2800006866455078,-0.6499996185302734,-2.8474998474121094,-4.175000190734863,-0.8299980163574219,2,0.05186020790100376,-9.999754775073335,34.90999984741211,1.4999761583087554,34.84999847412109,1.8666870120292367,35.139999389648445,0.05186020790100376
10567,2015-01-08,35.66999816894531,35.84000015258789,35.560001373291016,35.59000015258789,1690500.0,0.005355091013538704,-3.0001089947954984,0.1632619696379938,65.0519076815448,66.44119205004837,-0.16410459438309744,-1.181289319901687,-2.3095267836740376,-4.227218079937941,34.98521846783801,0.3600006103515625,1.0691062515801875,0.9624984741210909,-0.9066282239310581,2.83162517217324,0.02793512509501994,1.8970618231471619,1.0694471554870688,85.71410253533408,16.52180052929039,0.9345633490260733,1,0.09000205993652344,-0.7749996185302734,-2.89749813079834,-4.354998588562012,-0.8099975585937571,3,0.0005607081242040568,-1.1123579131448558,35.47999954223633,-9.999754775073335,34.90999984741211,1.4999761583087554,34.84999847412109,0.0005607081242040568
10568,2015-01-09,35.279998779296875,35.66999816894531,35.049999237060554,35.459999084472656,1814900.0,-0.010933541061630248,1.0666683620919617,-2.250059606122741,56.57658239724177,64.09863219483219,0.18061363065466907,-0.6821349985538916,-1.8640021218157585,-3.7840444673265914,34.51189477365945,0.6199989318847585,1.0730805881953458,0.480999183654788,-1.3063111398584724,2.2683095071680484,-0.41265597810184573,1.3746543454114217,1.4176576691644343,52.941006760677155,-11.843984070727146,0.8936551617566304,1,0.48000144958496094,-0.38500022888183594,-2.402499198913574,-3.8699998855590856,0.7000007629394531,4,0.002551024821483505,-3.0001089947954984,35.66999816894531,-1.1123579131448558,35.47999954223633,-9.999754775073335,34.90999984741211,0.002551024821483505
10569,2015-01-12,35.169998168945305,35.41999816894531,34.939998626708984,35.34000015258789,1742700.0,-0.0031179312402959125,1.909105621510398,0.9444538634341089,56.07140302655629,61.710549533666345,0.16359127594332534,-0.48019113005625513,-1.692806809490996,-3.62703695009559,33.94138669335203,0.4799995422363281,1.0749994862791041,0.29699859619140057,-1.4180744128176386,2.0120716052004397,-0.5605379083131226,1.1545351006959237,1.4867051810643588,36.1902409073893,-25.196286531343397,0.8575365045045203,1,0.32500267028809304,-0.27499961853026633,-2.2824983596801687,-3.7499990463256765,0.29000091552735086,0,0.029286398851838147,1.0666683620919617,35.279998779296875,-3.0001089947954984,35.66999816894531,-1.1123579131448558,35.47999954223633,0.029286398851838147
10570,2015-01-13,35.689998626708984,36.08000183105469,35.31999969482422,35.41999816894531,3358800.0,0.014785342190402284,-2.234069492804792,-1.5882194547289812,57.7319445728027,61.35681791518076,-0.5261830993010079,-0.87659120786671,-2.1642958889874393,-4.097327875991976,33.55600562164077,0.9100036621093821,0.9765353699733268,0.7099990844726562,-0.9225762766400294,2.342574445585342,-0.10628859608368657,1.526286765028999,0.9265706868180672,69.76721491811713,12.588738664257903,0.8162876805563438,1,-0.3249969482421875,-0.7950000762939453,-2.719998359680176,-4.204998970031738,-0.10999679565429688,1,-0.0033622565565178952,1.909105621510398,35.169998168945305,1.0666683620919617,35.279998779296875,-3.0001089947954984,35.66999816894531,-0.0033622565565178952
10571,2015-01-14,35.970001220703125,36.0099983215332,35.310001373291016,35.52000045776367,1906100.0,0.007845407810820104,1.6415230143592328,1.6666666666666667,59.068223435957755,61.07930414022988,-0.7747904545987438,-0.9982777716702884,-2.388309384680767,-4.327404116500894,34.2352355892629,0.6999969482421875,0.8139532320862699,0.85700168609619,-0.6296133634150465,2.3436167356074264,0.1136941613405753,1.6003092108518047,0.6072367370709628,90.35085077548563,35.879831503772635,0.7433075247556179,1,-0.6049995422363281,-1.075002670288086,-2.9475011825561523,-4.440001487731934,0.0,2,-0.012232483360411939,-2.234069492804792,35.689998626708984,1.909105621510398,35.169998168945305,1.0666683620919617,35.279998779296875,-0.012232483360411939
10572,2015-01-15,36.18000030517578,36.25,35.84000015258789,36.0099983215332,1753600.0,0.00583817284809518,1.6451485879529932,0.3777815453736278,54.528666287312255,60.186376665151506,-0.8499985074345275,-1.031169773974142,-2.549041037115529,-4.4838328100634435,35.34465474222884,0.4099998474121094,0.6212948847058684,0.9210006713867216,-0.3584870567234475,2.2004883994968907,0.28125680733163705,1.5607445354418061,0.35869292396040464,94.65651744712574,43.592741126637605,0.6397438640550843,1,-0.7299995422363281,-1.2850017547607422,-3.117499351501465,-4.609999656677246,-0.11999893188476562,3,-0.04228852311750808,1.6415230143592328,35.970001220703125,-2.234069492804792,35.689998626708984,1.909105621510398,35.169998168945305,-0.04228852311750808
10573,2015-01-16,36.63999938964844,36.66999816894531,36.04999923706055,36.22000122070313,1670100.0,0.012714181332023067,1.5833518771656547,2.470548636822577,55.027417713732945,59.52500821589136,-1.2011614207335128,-1.3467829950986996,-2.9472863885622473,-4.890076510531138,36.1952018552026,0.6199989318847656,0.6050198900755746,1.245499801635745,-0.015234184969614262,2.5062337882411043,0.6151328083330654,1.8758667949384247,-1.9899978637695312,98.26596605580043,50.11299611192625,0.6303669933026796,1,-0.9099998474121094,-1.7450008392333984,-3.4374990463256836,-4.964999198913578,-1.1300010681152344,4,-0.04858075351932922,1.6451485879529932,36.18000030517578,1.6415230143592328,35.970001220703125,-2.234069492804792,35.689998626708984,-0.04858075351932922
10574,2015-01-20,36.77999877929688,36.84000015258789,36.400001525878906,36.81999969482422,1966500.0,0.0038209441042731385,9.99971390425329,-0.09524069028154691,53.4090974770974,58.35521081053432,-1.1606549092662775,-1.382006616502629,-3.035849554577176,-4.968094842909608,36.38570389345733,0.4399986267089844,0.6317106027599593,1.2739992141723704,-0.06431635297566629,2.612314781320407,0.6048414305983556,1.9431569977463852,-2.089597320556649,96.07833848608803,50.07606014242356,0.6691577835740171,1,-0.9649982452392649,-1.885000228881843,-3.522498130798347,-5.084998130798347,-1.4599990844726634,1,-0.021750931582707578,1.5833518771656547,36.63999938964844,1.6451485879529932,36.18000030517578,1.6415230143592328,35.970001220703125,-0.021750931582707578
10575,2015-01-21,37.22000122070313,37.27000045776367,36.47000122070313,36.7400016784668,2034500.0,0.011963090157956158,1.7586274935379878,-11.9997139042556,71.6483505427764,58.79039923722469,-1.3840746342385515,-1.6938418727213715,-3.3911625433892496,-5.347558847672111,36.38785642089146,0.7999992370605398,0.6384357548636572,1.5775016784668026,0.1236084845586447,3.0313948723749604,0.8505550815127236,2.3044482754208815,-2.4436158142089894,97.44901732574063,46.816534869049974,0.7269465969540799,1,-1.115001678466804,-2.12500190734864,-3.9350004196167063,-5.455000877380378,-2.0900001525878977,2,-0.04728646100235745,9.99971390425329,36.77999877929688,1.5833518771656547,36.63999938964844,1.6451485879529932,36.18000030517578,-0.04728646100235745
10576,2015-01-22,37.04999923706055,37.4900016784668,36.84000015258789,37.34000015258789,1960700.0,-0.004567490007174491,1.2033801869835645,-0.6041691501958918,77.25114327786926,60.14586985903852,-1.0817001825968546,-1.4185764067776887,-3.154108938911264,-5.123779235859686,36.45644523075947,0.6500015258789062,0.6809941507170478,1.2944997787475572,-0.23000169996691255,2.819001257462027,0.5322490393903223,2.056750518104792,-2.123996927490232,73.3332100301014,15.736222851834569,0.7622507393572361,1,-0.8349990844726562,-1.8449993133544922,-3.7049989700317383,-5.179998397827148,-2.7000007629394602,3,-0.03967604416400217,1.7586274935379878,37.22000122070313,9.99971390425329,36.77999877929688,1.5833518771656547,36.63999938964844,-0.03967604416400217
10577,2015-01-23,37.54999923706055,37.65999984741211,37.09000015258789,37.11000061035156,2064300.0,0.013495276931068334,-1.3750009934116936,-1.5172318539370182,77.82906125972904,62.50725639931489,-1.438221639780778,-1.800608853069832,-3.589213841854999,-5.568943267651608,36.262493988952244,0.6100006103515625,0.7241849969327561,1.6609998703002944,-0.0020211674462018436,3.3240209080467906,0.8294893514270427,2.492510389173546,-2.4188769779785133,93.1676665434591,29.439979761481013,0.8315105188732487,1,-1.25,-2.260000228881836,-4.204998970031738,-5.6699981689453125,-3.309997558593743,4,-0.042077178387743275,1.2033801869835645,37.04999923706055,1.7586274935379878,37.22000122070313,9.99971390425329,36.77999877929688,-0.042077178387743275
10578,2015-01-26,37.459999084472656,37.540000915527344,37.2599983215332,37.5,1270300.0,-0.002396808373275938,3.6666030898340645,-0.09091145539824697,81.59803298554647,65.34354861698047,-1.1247477055359525,-1.6561155927397166,-3.435960602086247,-5.419283624882972,35.300175649886,0.29000091552734375,0.6934680320058817,1.4824996948242202,-0.3185864601873263,3.2835858498357666,0.581956617318447,2.3830427723299934,-2.075989066557618,84.12690243141861,12.920906839361365,0.900543077505774,1,-0.9749984741210938,-1.9799995422363281,-4.142498970031738,-5.579998016357422,-3.1699981689453125,0,-0.037373137891024255,-1.3750009934116936,37.54999923706055,1.2033801869835645,37.04999923706055,1.7586274935379878,37.22000122070313,-0.037373137891024255
10579,2015-01-27,37.4900016784668,37.810001373291016,37.36000061035156,37.43999862670898,2246700.0,0.0008009235111428037,-3.2857402361489556,-1.2500476826246292,81.46339012571713,67.98037590063763,-0.8840127216647744,-1.6610170298812363,-3.3759117953973004,-5.392519027045452,33.94871835022831,0.4500007629394531,0.6852496612302588,1.442502212524417,-0.48161537841235713,3.366619803461191,0.4804434170560299,2.404561007992804,-1.8783926776020508,76.11942847870448,-2.0588918291109763,0.9620587954683887,1,-0.9300003051757812,-1.6400012969970703,-4.172501564025879,-5.495000839233398,-2.8600006103515625,1,-0.052814170933229154,3.6666030898340645,37.459999084472656,-1.3750009934116936,37.54999923706055,1.2033801869835645,37.04999923706055,-0.052814170933229154
10580,2015-01-28,37.2400016784668,37.97999954223633,37.099998474121094,37.5,2067700.0,-0.00666844462009164,-2.2592346654045308,-5.1996490692699355,73.28041206734022,69.55950797079123,-0.43697537447644663,-1.4191975801780927,-3.031428364192614,-5.084393870198838,31.883041115061207,0.8800010681152344,0.7725299317196033,1.1515020370483384,-0.8398091600846413,3.142813234181318,0.15584643848184498,2.147157635614832,-1.364585592910899,35.08787193318253,-41.47128969102468,0.9956555985664903,1,-0.3300018310546875,-1.0800018310546875,-3.7225027084350586,-5.020002365112298,-4.090000152587891,2,-0.05155751603396885,-3.2857402361489556,37.4900016784668,3.6666030898340645,37.459999084472656,-1.3750009934116936,37.54999923706055,-0.05155751603396885
10581,2015-01-29,38.20000076293945,38.25,36.7599983215332,37.11999893188477,2579600.0,0.025778706799246764,1.5254259205379368,-4.153880012324459,77.80218435104534,72.14545442231713,-1.1704706858501766,-2.262877196271056,-3.8786826380931814,-5.987919251128375,31.38920630345443,1.4900016784667969,0.9104854557512638,1.964001083374022,-0.19570169640295632,4.123703863151,0.8841496934855329,3.043852473262511,-2.0299429934482944,96.64435028610198,20.36569131717313,1.0798513898884876,1,-1.0500011444091797,-1.9050006866455078,-4.5525007247924805,-5.835000038146973,-5.08000183105468,3,-0.08036648255260359,-2.2592346654045308,37.2400016784668,-3.2857402361489556,37.4900016784668,3.6666030898340645,37.459999084472656,-0.08036648255260359
10582,2015-01-30,37.72999954223633,38.65999984741211,37.68999862670898,38.150001525878906,5672200.0,-0.01230369663131281,-2.8799752809502284,-0.3888900662625946,76.45784190704828,74.52661266601883,-0.5112427208634145,-1.6423806609549132,-3.315514793958087,-5.459133246708497,31.972979480792795,0.9700012207031321,1.0010421274667962,1.3449998855590835,-0.7941254713170167,3.4841252424351836,0.2754372071210369,2.41456256399713,-1.227151015863754,51.05265482639126,-27.014053591582538,1.0695626784380494,1,-0.1999988555908203,-1.0749988555908203,-4.0824995040893555,-5.264998435974121,-4.6499977111816335,4,-0.08958391489858208,1.5254259205379368,38.20000076293945,-2.2592346654045308,37.2400016784668,-3.2857402361489556,37.4900016784668,-0.08958391489858208
10583,2015-02-02,37.77000045776367,38.11999893188477,37.15999984741211,37.810001373291016,3225700.0,0.0010601886035690455,1.9091056215103568,0.09523982525136011,78.50874074247577,77.31546191772753,-0.41805973399993235,-1.5549701186098162,-3.2635095689664553,-5.434570142380558,32.21647226954505,0.9599990844726634,1.0726940668649334,1.2535007476806612,-0.8867244452045782,3.3937259405659006,0.18338815123804153,2.323613344123281,-1.0100021362304688,53.15796447917378,-28.958063538713425,1.07011259644262,2,-0.2049999237060547,-1.114999771118164,-4.007500648498535,-5.189999580383301,-4.939998626708977,0,-0.09346038486931685,-2.8799752809502284,37.72999954223633,1.5254259205379368,38.20000076293945,-2.2592346654045308,37.2400016784668,-0.09346038486931685
10584,2015-02-03,37.84000015258789,38.0099983215332,37.43999862670898,37.72999954223633,2422000.0,0.0018533146406098933,1.5333491573700766,-2.7499523173755485,76.15568388753061,77.81627673381135,-0.3597134642543267,-1.4645703141831774,-3.235891335576639,-5.436069214214754,32.64503009322912,0.5699996948242259,1.1798762495613389,1.1740003585815444,-0.8925299122996719,3.2405306294627607,0.14073522314093623,2.2072654940221526,-0.7380015563964832,56.84215598485366,-25.727349920558865,1.0332651354406082,2,-0.13000106811523438,-1.1849994659423828,-3.6300010681152344,-4.90000057220459,-4.069999694824219,1,-0.09381604711272074,1.9091056215103568,37.77000045776367,-2.8799752809502284,37.72999954223633,1.5254259205379368,38.20000076293945,-0.09381604711272074
10585,2015-02-04,36.93999862670898,37.599998474121094,36.79999923706055,37.599998474121094,3529200.0,-0.02378439540829025,1.4242406727740369,-5.999965321126434,60.2536568213215,75.92766712752827,0.5547283949663537,-0.426558507872528,-2.241236797098445,-4.474819514960096,32.28062173468602,1.0400009155273438,1.2367552279553564,0.1724988937377887,-1.723235640082322,2.0682334275578995,-0.7753683731722703,1.1203661606478477,1.720001220703132,9.473692664141902,-69.1326727161953,0.9478672669100562,2,0.770000457763679,-0.28499794006346946,-2.479999542236321,-3.7499990463256765,-3.4499969482421733,2,-0.06253377489092626,1.5333491573700766,37.84000015258789,1.9091056215103568,37.77000045776367,-2.8799752809502284,37.72999954223633,-0.06253377489092626
10586,2015-02-05,37.31999969482422,37.43000030517578,36.93000030517578,37.11999893188477,2045400.0,0.010286981111051974,1.3809411358661592,-0.3030315290581601,61.63262509848122,74.12806310961183,0.2425626560634626,-0.6973995079205295,-2.528599595280113,-4.781320298290893,31.777661020805752,0.5,1.310719243440758,0.46049995422363565,-1.3487694066854417,2.269769315132713,-0.44413472623089945,1.3651346346781708,1.3028001403808602,27.957004684282634,-46.610718525867,0.9046346804545387,2,0.3899993896484375,-0.6649990081787109,-2.5550003051757812,-3.8249998092651367,-3.0200004577636648,3,-0.11173628625521226,1.4242406727740369,36.93999862670898,1.5333491573700766,37.84000015258789,1.9091056215103568,37.77000045776367,-0.11173628625521226
10587,2015-02-06,35.689998626708984,37.27000045776367,35.40999984741211,37.22000122070313,3219000.0,-0.043676341946521924,1.2822078423571537,-7.6499837875987735,42.174637400178646,69.74768582234874,1.766771085672545,0.9846608446683405,-0.8168658508713165,-3.0860721377056564,31.226728779467894,1.9099998474121094,1.2131777828528953,-1.1705011367797837,-2.977022251900948,0.6360199783413805,-2.0737616943403623,-0.2672405792192052,2.896345196533204,10.33206176714852,-58.70831477639831,0.903260557560582,2,1.345001220703125,0.9650020599365234,-0.8299989700317383,-2.1949987411499023,-1.2999992370605398,4,-0.07200896031699267,1.3809411358661592,37.31999969482422,1.4242406727740369,36.93999862670898,1.5333491573700766,37.84000015258789,-0.07200896031699267
10588,2015-02-09,35.36999893188477,35.849998474121094,35.080001831054695,35.599998474121094,2607400.0,-0.008966088740186673,1.1095811668800266,0.15032624332740233,38.720021874959976,64.99842268337572,1.9658578028345275,1.382637375798197,-0.41781140363679725,-2.706175193978879,31.78488596287061,0.7699966430663991,1.0934102748545484,-1.4950008392333913,-3.285320859356567,0.29531918088978415,-2.390160849294979,-0.5998408291718036,3.089291132324213,9.897523828867032,-53.42088377504333,0.8951600100615883,2,1.5000019073486257,1.285001754760735,-0.362499237060554,-1.789999008178718,0.13000106811522727,0,-0.06474405343466749,1.2822078423571537,35.689998626708984,1.3809411358661592,37.31999969482422,1.4242406727740369,36.93999862670898,-0.06474405343466749
10589,2015-02-10,36.20000076293945,36.2400016784668,35.33000183105469,35.36000061035156,3627900.0,0.02346626678313135,-1.0222270259272916,-3.6521818453221235,42.31928619317384,61.558297586246134,1.0433447007398584,0.668006286417949,-1.1607077166436568,-3.469408221451971,32.38067193988182,0.9099998474121094,0.9405955068237049,-0.7164991378784151,-2.354281040393893,0.9212827646370627,-1.5353900891361576,0.10239181337932735,2.056532007280275,44.44446126411954,-13.9553334009887,0.8188909512577397,2,0.6700000762939453,0.4549999237060547,-1.080000877380371,-2.485001564025872,-1.0699996948242188,1,-0.09309389118397116,1.1095811668800266,35.36999893188477,1.2822078423571537,35.689998626708984,1.3809411358661592,37.31999969482422,-0.09309389118397116
10590,2015-02-11,35.56999969482422,36.02999877929688,35.33000183105469,36.02999877929688,2510800.0,-0.01740334405628552,2.0434710497072,-0.5476178582295351,39.57748257196201,57.31110849968131,1.5774271911506403,1.358191577636461,-0.46202096549956195,-2.7701950921489242,32.22132394745452,0.8699989318847656,0.7553380444753088,-1.3405002593994126,-2.9979620381538936,0.31696151935506833,-2.169231148776653,-0.5117693700221722,2.495941219045605,20.850986465120418,-34.186760730425874,0.8287308893772404,2,1.3000011444091797,1.1550006866455078,-0.41499996185302734,-1.5,0.1100006103515625,2,-0.05060442093066597,-1.0222270259272916,36.20000076293945,1.1095811668800266,35.36999893188477,1.2822078423571537,35.689998626708984,-0.05060442093066597
10591,2015-02-12,35.529998779296875,35.72999954223633,35.27000045776367,35.58000183105469,1806600.0,-0.0011245689027420402,1.6285776566757493,0.10870250277809859,34.789177997275715,52.68125695415103,1.3397475585691367,1.437225765242367,-0.3572187684403403,-2.66354583107578,32.097579660523564,0.45999908447265625,0.5550695115888828,-1.3585010528564467,-3.079006998758473,0.3620048930455795,-2.2187540258074634,-0.4982480799054301,2.3567857896040394,20.54781874080048,-28.44124725160996,0.8602529729510137,2,1.0700016021728587,1.1950016021728516,-0.2624988555908203,-1.3099994659423828,0.18000030517578125,3,-0.05741618831742734,2.0434710497072,35.56999969482422,-1.0222270259272916,36.20000076293945,1.1095811668800266,35.36999893188477,-0.05741618831742734
10592,2015-02-13,34.650001525878906,35.540000915527344,34.459999084472656,35.52000045776367,3245200.0,-0.024767725405347885,1.37363079593043,17.398916692096428,31.090211589684827,47.41253149272981,1.941020519888987,2.3154358335813754,0.5706307033135332,-1.7171892837208418,32.00629213966315,1.0800018310546875,0.38889966600326886,-2.1619983673095717,-4.132973367614774,-0.1910233670043695,-3.147485867462173,-1.1765108671569706,3.0683760787512355,10.674278905397788,-32.47094873337288,0.9854875001526009,2,1.5849971771240234,1.9099979400634766,0.6449985504150391,-0.3500022888183594,0.37999725341796875,4,-0.010101075711553609,1.6285776566757493,35.529998779296875,2.0434710497072,35.56999969482422,-1.0222270259272916,36.20000076293945,-0.010101075711553609
10593,2015-02-17,34.860000610351555,35.0,34.279998779296875,34.509998321533196,3428200.0,0.006060579371571118,1.285714285714234,-0.4023019753140552,32.72010815487555,42.58635641132369,1.4246449048469643,2.0714506294040476,0.40707491661103745,-1.8627663592052883,31.534188713803246,0.720001220703125,0.08798092706108918,-1.862999343872076,-4.018766340872695,0.2927676531285428,-2.940882842372389,-0.785115845371763,2.597706712665989,29.59188638446995,-8.99475237843901,1.0778834985003103,2,1.079998016357429,1.6099987030029368,0.4674987792968821,-0.5600013732910085,-0.3699989318847514,1,-0.013482536215548624,1.37363079593043,34.650001525878906,1.6285776566757493,35.529998779296875,2.0434710497072,35.56999969482422,-0.013482536215548624
10594,2015-02-18,35.97999954223633,36.060001373291016,34.790000915527344,34.830001831054695,3264600.0,0.03212848285355996,-1.0650421632753064,3.2856862595502845,42.570745062263214,40.62158843809499,0.014593100469248554,0.9364574201977973,-0.6518638986911043,-2.9108571677084782,30.33925564525653,1.2700004577636719,-0.16903357771324323,-0.7030004501342759,-2.883856134330621,1.4778552340620692,-1.7934282922324485,0.38742739196389664,1.1599369264091521,95.50552165909086,54.14333421316702,1.0904278420981732,2,-0.125,0.48999977111816406,-0.6525001525878906,-1.6599998474121094,-1.8699989318847727,2,-0.01334073230525934,1.285714285714234,34.860000610351555,1.37363079593043,34.650001525878906,1.6285776566757493,35.529998779296875,-0.01334073230525934
10595,2015-02-19,35.459999084472656,36.08000183105469,35.29999923706055,36.0099983215332,3018200.0,-0.014452486503043205,1.2608565852687679,-0.47826115801171243,32.960198591884094,37.43576327069532,0.33813651889541774,1.3890601542848557,-0.07107355848739161,-2.320922988102822,28.672999681037194,0.7800025939941406,-0.4730052844540893,-1.1350008010864272,-3.3660782006330265,1.0960765984601721,-2.2505395008597304,-0.01946210131312398,1.3939436152379656,65.55546136565931,29.897830279110828,1.1155386997733012,2,0.3150005340576172,1.010000228881836,-0.2649993896484375,-1.1399993896484375,-1.1800003051757812,3,-0.00930620487528222,-1.0650421632753064,35.97999954223633,1.285714285714234,34.860000610351555,1.37363079593043,34.650001525878906,-0.00930620487528222
10596,2015-02-20,35.58000183105469,35.630001068115234,34.990001678466804,35.459999084472656,3028200.0,0.003384172297809851,4.818143986683248,-0.21818711462834392,36.02083249623367,36.75200717025699,-0.0610625828010285,1.215607062518707,-0.13892184773445138,-2.3687858765150764,26.848682640810985,0.6399993896484304,-0.776511390566526,-0.9414981842041001,-3.206065401843979,1.3230690334357789,-2.0737817930240396,0.19078542461583936,1.0165464766145575,72.22226931717034,36.92111398732959,1.1322836088199395,2,-0.32000160217285156,0.8899974822998047,-0.45000171661376953,-1.2250022888183594,-0.9400024414062429,4,0.002810524704184081,1.2608565852687679,35.459999084472656,-1.0650421632753064,35.97999954223633,1.285714285714234,34.860000610351555,0.002810524704184081
10597,2015-02-23,35.970001220703125,35.9900016784668,35.54999923706055,35.54999923706055,2132900.0,0.010961196446820809,-1.0952398252513602,3.499936423167398,38.805981479750564,36.76155823745594,-0.45501653888390337,0.7390610560801605,-0.4766400286941206,-2.6838048776222863,24.61418510906365,0.44000244140625,-0.950169528837499,-0.47249889373779297,-2.695857085388596,1.75085929791301,-1.5841779895631944,0.6391802020876085,0.3948921341288809,93.88886534141483,58.33297110431235,1.1116790958254015,2,-0.7100009918212891,0.4999980926513672,-0.840001106262207,-1.5100021362304616,-1.0600013732910156,0,-0.007228304904277283,4.818143986683248,35.58000183105469,1.2608565852687679,35.459999084472656,-1.0650421632753064,35.97999954223633,-0.007228304904277283
10598,2015-02-24,36.060001373291016,36.38000106811523,35.79999923706055,35.91999816894531,1753200.0,0.0025020892280673834,-2.0526326356472047,0.3333393883797604,38.9578310572952,36.38806322235832,-0.48818461840575367,0.5679161990913641,-0.4941820805793924,-2.699775470534206,22.137799890127454,0.5800018310546804,-1.1776300919643248,-0.31249885559081747,-2.4886267196363576,1.8636290084547227,-1.4005627876135875,0.7755650764319526,-1.7800025939941406,79.87423496133756,45.068937490716024,1.0880639320227707,2,-0.7300014495849609,0.40999794006347656,-0.8875017166137695,-1.6000022888183523,-0.8600006103515625,1,-0.028563576116695466,-1.0952398252513602,35.970001220703125,4.818143986683248,35.58000183105469,1.2608565852687679,35.459999084472656,-0.028563576116695466
10599,2015-02-25,35.5099983215332,36.18999862670898,35.470001220703125,36.150001525878906,2100900.0,-0.015252441231607627,1.0000000000000198,-4.571346829786655,40.72633553869815,36.51571355199566,-0.05179864902590481,1.013963085280821,0.1156448852428511,-2.0805846035211957,19.384512351677074,0.7199974060058523,-1.1772594215892696,-0.7635017395019545,-2.905456511686026,1.378453032682117,-1.8344791255939938,0.30747564659008475,-1.187999496459959,37.409846863164695,-0.5749540949133873,1.070977386092036,2,-0.17999839782714844,0.9600009918212891,-0.19749927520751953,-1.0499992370605398,-0.21999740600585938,2,-0.028724209836075265,-2.0526326356472047,36.060001373291016,-1.0952398252513602,35.970001220703125,4.818143986683248,35.58000183105469,-0.028724209836075265
10600,2015-02-26,35.31999969482422,35.709999084472656,35.2599983215332,35.630001068115234,2104000.0,-0.0053505670427973495,-1.0930067510623387,0.4843747206046265,36.70213521470846,36.72826435393263,0.11064346565576244,1.109636399890121,0.3690063541645401,-1.8213215909663631,17.187786923802122,0.4500007629394531,-1.1282117327874985,-0.8575002670288114,-2.989145337707008,1.274144803649385,-1.9233228023679132,0.20832226831029033,-0.9568408248901363,23.74087491080713,-14.871574631879234,1.0658225353390993,2,0.010000228881835938,1.1499996185302734,0.034999847412109375,-0.8600006103515554,0.25,3,-0.03425818502059541,1.0000000000000198,35.5099983215332,-2.0526326356472047,36.060001373291016,-1.0952398252513602,35.970001220703125,-0.03425818502059541
10601,2015-02-27,35.130001068115234,35.36999893188477,35.02000045776367,35.36000061035156,2380300.0,-0.005379349613551243,1.800030518043691,0.7419307204823725,45.3947583063753,38.317658433564915,0.26589744053581654,1.1150129986156685,0.6292034591853906,-1.5658133120449946,15.726617654049962,0.34999847412110086,-1.1724801726674983,-0.8939989089965792,-2.8470842088597053,1.0590863908665469,-1.8705415589281458,0.0825437409349874,-0.7265053542175295,8.088276542988297,-32.69275605657366,0.9765426499315637,2,0.1999988555908203,1.3399982452392578,0.4699983596801758,-0.470001220703125,-0.24000167846678977,4,-0.02419590842511643,-1.0930067510623387,35.31999969482422,1.0000000000000198,35.5099983215332,-2.0526326356472047,36.060001373291016,-0.02419590842511643
10602,2015-03-02,34.34999847412109,35.150001525878906,34.06999969482422,35.060001373291016,3624800.0,-0.02220331825443911,1.4269616688597526,3.0869752707611475,42.20183700288658,39.3711838611217,1.1162555243000511,1.716833916820356,1.4734001681922493,-0.7246507013683825,14.100090946532934,1.0800018310546875,-1.1652760418017394,-1.5050014495849666,-3.421121517812672,0.4111186186427389,-2.463061483698823,-0.5469414154711103,2.0300025939941406,12.121152070916725,-31.22115077774053,0.9580600341138544,3,0.8750019073486399,2.0150012969970774,1.360001564025886,0.42000198364258523,0.5100021362304688,0,0.008442530666947334,1.800030518043691,35.130001068115234,-1.0930067510623387,35.31999969482422,1.0000000000000198,35.5099983215332,0.008442530666947334
10603,2015-03-03,34.240001678466804,34.450000762939446,33.860000610351555,34.36999893188477,3364900.0,-0.0032022358235955783,3.068953723922421,0.18309397548932513,33.16151900990907,38.325714299749016,1.2617423788937785,1.632512186169727,1.626036978988303,-0.5527142307543329,13.517492903048536,0.5900001525878906,-1.1271706648740931,-1.4384983062744041,-3.259871372366149,0.38287475981734076,-2.34918483932028,-0.5278117732285281,2.093799362182601,16.309072602101153,-25.782858879072464,0.9106865330458731,3,0.8799991607665874,2.019998550415032,1.554997444152825,0.6149978637695241,0.20999908447264204,1,0.019567702573059842,1.4269616688597526,34.34999847412109,1.800030518043691,35.130001068115234,-1.0930067510623387,35.31999969482422,0.019567702573059842
10604,2015-03-04,34.290000915527344,34.299999237060554,34.060001373291016,34.189998626708984,2815800.0,0.001460258020138605,2.9999999999996447,-0.7692646282058806,37.78626621064996,38.86194403516745,1.0580742297991463,1.3733308499670827,1.6001504206674042,-0.5516699123170739,12.903410537362689,0.23999786376953836,-0.969975808835926,-1.2109991073608413,-2.8256277091663975,0.40362949444471496,-2.018313408263616,-0.4036848064580667,1.944848107910147,23.243278910274416,-20.645880414500365,0.8073143009027777,3,0.8299999237060476,1.9699993133544922,1.6924991607666016,0.5649986267089844,0.5499992370605469,2,0.026538344214509513,3.068953723922421,34.240001678466804,1.4269616688597526,34.34999847412109,1.800030518043691,35.130001068115234,0.026538344214509513
10605,2015-03-05,34.630001068115234,34.77000045776367,34.330001831054695,34.360000610351555,1928200.0,0.009915431423448196,-1.666674373172185,2.699942780850729,41.87727272414282,39.512659616046236,0.6570536411484085,0.8974088039002908,1.2906451260588767,-0.8295089763760899,13.160510965515446,0.4799995422363281,-0.8233842730395509,-0.7554990768432646,-2.2636864859561996,0.7526883322696705,-1.509592781399732,-0.0014053722867970464,1.5098540187988192,50.99346448159216,3.9802766981939044,0.7540937045564683,3,0.48999977111815696,1.6299991607666016,1.5749998092651367,0.2999992370605469,0.00999832153321023,3,0.01905861469983572,2.9999999999996447,34.290000915527344,3.068953723922421,34.240001678466804,1.4269616688597526,34.34999847412109,0.01905861469983572
10606,2015-03-06,33.150001525878906,34.130001068115234,32.990001678466804,34.09000015258789,3320300.0,-0.04273749629187862,1.2352919177072792,-3.4814704926601605,37.785015072404676,39.39921890411891,1.9624845233535524,2.159714191840834,2.7748991884647864,0.6992477678974751,13.844683427253596,1.6399993896484304,-0.8834386441791153,-2.026998710632327,-3.5618712629144156,-0.49212615835023854,-2.7944349867733678,-1.2595624344912864,2.8986593819726494,7.407400866430534,-42.37645834922962,0.7674362761410433,3,1.5349998474121094,2.674999237060547,3.384998321533203,1.8649978637695312,1.6399993896484375,4,0.07300144969996802,-1.666674373172185,34.630001068115234,2.9999999999996447,34.290000915527344,3.068953723922421,34.240001678466804,0.07300144969996802
10607,2015-03-09,33.11999893188477,33.36999893188477,33.0,33.080001831054695,2294600.0,-0.0009050555841064734,-2.6999752045621688,-0.04255016942962076,35.402677583352144,39.004201851458575,1.727348797244602,2.0947033650395,2.805993971036422,0.7765716969483165,14.281535840241233,0.36999893188477273,-0.8221376432429324,-1.9285013198852496,-3.6953332999901534,-0.16166933978034592,-2.811917309937698,-1.0450853298328013,2.745142422203699,7.303221492619228,-43.17444591165694,0.8834159900524514,3,1.470001220703118,2.7050018310546804,3.6025009155273366,2.0300006866455007,1.6599998474121023,0,0.05344204453037249,1.2352919177072792,33.150001525878906,-1.666674373172185,34.630001068115234,2.9999999999996447,34.290000915527344,0.05344204453037249
10608,2015-03-10,33.080001831054695,33.529998779296875,32.939998626708984,33.040000915527344,2917900.0,-0.0012076419722215626,-3.916555407209613,1.000095374344479,20.28691520039267,36.73315514720241,1.4529748974760537,2.059958300550605,2.8205283718159606,0.8569527685326435,14.30961746616846,0.5900001525878906,-0.8137983598734024,-1.8539985656738196,-3.8188193135219635,0.11082218217432427,-2.836408939597895,-0.8715881917497441,2.6126311424964754,7.650440670052334,-35.59764179035136,0.9824103739240727,3,1.2449970245361257,2.4499969482421804,4.012498855590813,2.2749977111816335,1.4399986267089773,1,0.05380890812484296,-2.6999752045621688,33.11999893188477,1.2352919177072792,33.150001525878906,-1.666674373172185,34.630001068115234,0.05380890812484296
10609,2015-03-11,32.830001831054695,33.189998626708984,32.799999237060554,33.150001525878906,2582800.0,-0.007557436099211667,-1.0526019916479674,-7.999809269500595,21.47508779594925,35.041260989562495,1.4335967851180484,2.155030971299986,3.028740446576414,1.1522008155026597,14.947384570182216,0.3899993896484304,-0.8742665124050149,-1.9354986190795813,-4.0176878066084285,0.14669056844926587,-2.9765932128440085,-0.8944040253151542,2.6424203947491023,1.52297337071864,-37.29631736436732,1.0410945937644238,3,1.2549972534179688,2.5749969482421804,4.279998779296868,2.5249977111816335,1.6699981689453054,2,0.04934507589190429,-3.916555407209613,33.080001831054695,-2.6999752045621688,33.11999893188477,1.2352919177072792,33.150001525878906,0.04934507589190429
10610,2015-03-12,33.77000045776367,34.200000762939446,32.86999893188477,32.970001220703125,5072200.0,0.02863230503447034,-1.659993515039396,-2.5000000000000555,33.333309915900884,33.70110005728756,0.2800600908081634,1.1312673271393194,2.0463767342884367,0.26513204513564403,15.13273043795671,1.3699989318847514,-0.9353084154692368,-0.9055000305175795,-2.9968598222409497,1.1858597612057906,-1.951179926379261,0.14017986534410198,1.4351794691658029,69.28572596334645,33.258609550444206,1.0456798958616833,3,0.2049999237060547,1.4299983978271484,3.41249942779541,1.760000228881836,1.279998779296882,3,0.031684917984009964,-1.0526019916479674,32.830001831054695,-3.916555407209613,33.080001831054695,-2.6999752045621688,33.11999893188477,0.031684917984009964
10611,2015-03-13,33.490001678466804,33.740001678466804,32.93000030517578,33.740001678466804,4000400.0,-0.008291346624263896,5.480010986328182,-0.3125002980235081,26.691715575377884,31.977753232008812,0.33856402462485846,1.3181823908551067,2.3176016500936854,0.5976085564551923,15.256757226238577,0.8400001525878906,-0.9975326395084139,-1.0834989547729421,-3.1982413498217426,1.0312434402758583,-2.140870152297346,-0.02612775724853833,1.4746601794757765,49.285834954578405,19.727791267463942,1.0573711975244018,3,0.2949981689453054,1.62499809265136,3.692498207092278,2.039999008178704,1.4299964904785014,4,0.034338538475531255,-1.659993515039396,33.77000045776367,-1.0526019916479674,32.830001831054695,-3.916555407209613,33.080001831054695,0.034338538475531255
10612,2015-03-16,34.299999237060554,34.419998168945305,33.509998321533196,33.639999389648445,3136800.0,0.024186250164166312,1.0222270259273556,-2.6399993896484375,35.430429697072256,32.22985441947139,-0.5355953591357547,0.506592344019495,1.5241805328988534,-0.1677614970619814,14.217789762080352,0.9299964904785014,-1.001360945767729,-0.2560012817382713,-2.3738685647307918,1.8618660012542492,-1.3149349232345315,0.8029323597579889,0.44819635879382247,92.592653641744,66.53245750758737,1.0589336414962585,3,-0.5149993896484446,0.7350006103515554,2.882500648498528,1.2300014495849538,0.7700004577636648,0,0.014285763538366192,5.480010986328182,33.490001678466804,-1.659993515039396,33.77000045776367,-1.0526019916479674,32.830001831054695,0.014285763538366192
10613,2015-03-17,34.389999389648445,34.419998168945305,34.0,34.139999389648445,3978600.0,0.002623911212529917,1.7096869462494642,0.37878796636129813,39.96414998759196,32.47184150579828,-0.6728367278270397,0.40008821583806053,1.4395716321066132,-0.21519146716053683,12.946420062479575,0.4199981689453054,-1.0873466229955042,-0.1425010681152301,-2.2565923347105823,1.971590198480122,-1.1995467014129062,0.914544565182446,0.16337657032654818,98.14822227926044,70.48649322575105,1.0570456332976745,3,-0.6049995422363352,0.20000076293944602,2.455000877380364,1.1400012969970632,0.6199989318847514,1,0.011340488414367966,1.0222270259273556,34.299999237060554,5.480010986328182,33.490001678466804,-1.659993515039396,33.77000045776367,0.011340488414367966
10614,2015-03-18,35.5,35.650001525878906,34.25,34.36999893188477,4610000.0,0.03227684297911537,-1.0437994414387823,4.520004272460909,51.38461935732253,33.52821335392936,-1.7803742819001798,-0.7881240880372218,0.35732076018933867,-1.2784495312244673,13.461255866523715,1.4000015258789062,-1.0643654399763776,0.991499519348146,-1.0634736900175383,3.0464727287138302,-0.03598708533469619,2.018986124030988,-2.700000762939446,94.60426669374458,63.70173644863422,1.027486604682843,3,-1.2749996185302734,-0.9099998474121094,1.2625007629394531,0.030000686645507812,-0.3400001525878906,2,-0.02760562090806562,1.7096869462494642,34.389999389648445,1.0222270259273556,34.299999237060554,5.480010986328182,33.490001678466804,-0.02760562090806562
10615,2015-03-19,35.130001068115234,35.68000030517578,35.060001373291016,35.290000915527344,4358900.0,-0.010422505123514503,-3.1333367241839705,-0.1415926514821613,50.0,34.88543390143995,-1.4885260583161397,-0.4681159331987814,0.749407830548499,-0.8665784811554929,14.039293515540708,0.6199989318847656,-0.9813831558014172,0.63800048828125,-1.3899263341219026,2.6659273106844026,-0.37596292292032985,1.6519638994828298,-2.2730017852783106,80.00002774325284,44.30269233584879,1.0139634112015767,3,-0.8900012969970703,-0.5400009155273438,1.6324996948242188,0.39999961853027344,-0.26000213623046164,3,-0.01793342012411825,-1.0437994414387823,35.5,1.7096869462494642,34.389999389648445,1.0222270259273556,34.299999237060554,-0.01793342012411825
10616,2015-03-20,35.68000030517578,35.70000076293945,35.18000030517578,35.310001373291016,4736500.0,0.015656112164475156,1.5365885428781436,-2.3124955296473786,60.31010878706634,37.65292625740819,-1.8348589391393801,-1.0648340092503759,0.20996757552818934,-1.3736370286449215,14.305757174684194,0.5699996948242188,-0.9273421310990528,1.182999801635745,-0.8566808145324529,3.222680417803943,0.16315949355164605,2.202840109719844,-2.7100809814453015,99.08673810651877,57.91181601692779,1.0198403080840974,3,-1.4300003051757812,-1.0900001525878906,1.1175003051757812,-0.07999992370605469,-0.6800003051757812,4,-0.017656980457588123,-3.1333367241839705,35.130001068115234,-1.0437994414387823,35.5,1.7096869462494642,34.389999389648445,-0.017656980457588123
10617,2015-03-23,35.709999084472656,35.880001068115234,35.599998474121094,35.68000030517578,3398300.0,0.0008407729551651588,-1.9473578541599743,0.08107801593929459,61.5384569318893,42.23643089424115,-1.6302704349694537,-1.1755829813231884,0.1849689093072442,-1.360404084854565,15.129526503248838,0.2800025939941406,-0.9200845284774104,1.2259986877441378,-0.7771391252570723,3.229136500745348,0.2244297812435292,2.2275675942447464,-2.5762748743896395,90.95734643315862,44.71053270794851,1.0015689065006066,3,-1.3699989318847656,-1.1199989318847656,0.9525012969970703,-0.03999900817871094,-0.9300003051757812,0,-0.02212268092358638,1.5365885428781436,35.68000030517578,-3.1333367241839705,35.130001068115234,-1.0437994414387823,35.5,-0.02212268092358638
10618,2015-03-24,35.029998779296875,35.79999923706055,34.97999954223633,35.58000183105469,4242400.0,-0.01904229410835967,-1.523070061152388,-18.33418107833164,55.285704787886274,45.99316611556748,-0.7203238964421601,-0.6078702099094642,0.8747435256539546,-0.6442001204116821,16.065299971176337,0.8199996948242188,-0.77448704526347,0.5974985122680678,-1.2843233990646752,2.479320423600811,-0.3434124433983001,1.5384094679344358,-1.6765724205712829,47.85265448928726,-1.2500867831075482,0.94091095566637,3,-0.654998779296875,-0.4399986267089844,1.3675003051757812,0.6950016021728516,-1.0999984741210938,1,0.001141904565266083,-1.9473578541599743,35.709999084472656,1.5365885428781436,35.68000030517578,-3.1333367241839705,35.130001068115234,0.001141904565266083
10619,2015-03-25,34.490001678466804,35.380001068115234,34.439998626708984,35.09999847412109,3564200.0,-0.01541527603903925,-1.6478833889417213,1.1090789291163565,49.02778057404925,47.73699618869508,0.08929770140617421,-0.15621604269443168,1.421987840284146,-0.06789777877036585,16.634403524569723,0.94000244140625,-0.610622286118236,0.10850124359131286,-1.7043905899532774,1.9213930771359031,-0.7979446731809858,1.0149471603636115,-0.9344493429900425,3.4724282626207623,-43.516087686532025,0.9064459167722952,3,-0.08500099182129617,0.09999847412108664,1.7149972915649343,1.299997329711907,-0.24000167846680398,2,0.015076735800539032,-1.523070061152388,35.029998779296875,-1.9473578541599743,35.709999084472656,1.5365885428781436,35.68000030517578,0.015076735800539032
10620,2015-03-26,34.110000610351555,34.650001525878906,34.0,34.36999893188477,3652800.0,-0.011017716718538018,-1.708342274038576,0.4262289956037279,57.86885676478163,51.20112298751772,0.5840151474077473,0.13543061362691589,1.7882061647079226,0.3366678053051615,17.1515185211324,0.6500015258789062,-0.3650893464747398,-0.21099987030029865,-1.9720382126427367,1.5500384720421394,-1.0915190414715212,0.6695193008709239,-0.3684923762637169,5.851092971018085,-44.23799986260652,0.8805191711712194,3,0.5849990844726634,0.47999954223633523,2.0524988174438548,1.6799983978271555,0.25,3,0.030782738735627646,-1.6478833889417213,34.490001678466804,-1.523070061152388,35.029998779296875,-1.9473578541599743,35.709999084472656,0.030782738735627646
10621,2015-03-27,34.279998779296875,34.459999084472656,33.93000030517578,34.150001525878906,2615600.0,0.004983821926222154,1.1632697547683923,-0.499992663996334,59.29489080099643,53.85272977684263,0.601071917574501,-0.10699853991529551,1.5970897737963838,0.19406881861514336,17.44480314705776,0.529998779296875,-0.09365989703611888,0.0014984130859403422,-1.7178674553085003,1.720864281480381,-0.8581845211112835,0.8611813472831642,-0.36741111848684227,17.948632676097116,-36.00132657463722,0.8596829341972216,3,0.6250019073486328,0.3100013732910156,1.8425006866455078,1.510000228881836,-0.6800003051757884,4,0.017211206931087242,-1.708342274038576,34.110000610351555,-1.6478833889417213,34.490001678466804,-1.523070061152388,35.029998779296875,0.017211206931087242
10622,2015-03-30,34.639999389648445,34.740001678466804,34.22999954223633,34.400001525878906,4169000.0,0.010501768470569273,1.3181786655569,1.846176418803975,61.89024354785998,56.288962394650184,0.3289666062786196,-0.4681619485460047,1.2129488341185635,-0.1412706052126964,16.664757959453937,0.5100021362304759,0.08269108299267458,0.3469989776611371,-1.3797810947407427,2.073779050063017,-0.5163910585398028,1.210389013862077,-0.7099990844726634,37.96788716649468,-20.936517705630294,0.8633900362009412,3,0.2650012969970632,-0.04999923706055398,1.2250003814697195,1.1499996185302663,-1.4799995422363352,0,0.010392627502734175,1.1632697547683923,34.279998779296875,-1.708342274038576,34.110000610351555,-1.6478833889417213,34.490001678466804,0.010392627502734175
10623,2015-03-31,34.90999984741211,34.93000030517578,34.40999984741211,34.59999847412109,3518100.0,0.00779447062705052,1.9714117557301827,1.2916838859395279,65.80547914232955,57.89128014853986,0.1569949765575558,-0.7224337448859899,0.9066183404504642,-0.381755674486584,15.572075740148264,0.5200004577636719,0.34436812479822976,0.5834995269775405,-1.1648133016992688,2.3318123556543497,-0.2906568873608606,1.4576559413159416,-0.9799995422363281,67.58613976517263,1.3645717862545013,0.8741564143384037,3,-0.0049991607666015625,-0.31999969482421875,0.9549999237060547,0.8799991607666016,-1.740001678466804,1,-0.003723891970308091,1.3181786655569,34.639999389648445,1.1632697547683923,34.279998779296875,-1.708342274038576,34.110000610351555,-0.003723891970308091
10624,2015-04-01,35.20000076293945,35.25,34.310001373291016,34.860000610351555,3388400.0,0.008307101598249877,3.272734366194741,1.0967698271088393,62.05735304712991,59.23098604266541,-0.2011937130405883,-0.9916042812749453,0.578394889077174,-0.646801742834171,14.514839431948353,0.9399986267089844,0.5237261700839042,0.8280004501342759,-0.9631535517805574,2.6191544520491092,-0.06757655082314074,1.7235774510916926,-1.114000396728514,96.2121781348438,29.123313198458064,0.8955770009574183,4,-0.2950000762939453,-0.7050018310546875,0.6999988555908203,0.5899982452392578,-1.5400009155273438,2,-0.03607955767719184,1.9714117557301827,34.90999984741211,1.3181786655569,34.639999389648445,1.1632697547683923,34.279998779296875,-0.03607955767719184
10625,2015-04-02,35.290000915527344,35.36999893188477,35.09000015258789,35.209999084472656,2373200.0,0.0025568224612837476,1.3333439298088665,0.23529939750249146,65.67945211852148,59.82757974616042,-0.2973842316613826,-1.0852658166867286,0.4362451804013787,-0.6976579478450589,14.14994253757531,0.2799987792968821,0.6704158516917929,0.8850006103515611,-0.9499516107480517,2.719952831451174,-0.0324755001982453,1.8024767209013675,-1.0604804931640643,94.44457689933647,24.06673845128708,0.9174761105498054,4,-0.38500022888183594,-0.9500007629394531,0.6099987030029297,0.4999980926513672,-1.8300018310546875,3,-0.029470130023990793,3.272734366194741,35.20000076293945,1.9714117557301827,34.90999984741211,1.3181786655569,34.639999389648445,-0.029470130023990793
10626,2015-04-06,35.56999969482422,35.83000183105469,35.31999969482422,35.36999893188477,1558700.0,0.007934224200421447,-2.4000228882418018,2.4999523173754596,62.18811526693012,59.8997640056094,-0.6645075953113917,-1.2381491259349815,0.1117557549541317,-0.9451094781642766,12.762242208616911,0.5400009155273438,0.6645997390731964,1.043999481201169,-0.7614232242306969,2.849422186633035,0.1412881284852361,1.946710833917102,-1.2599983215332031,83.7498897315649,15.51361113451452,0.9027113527159321,4,-0.6899986267089844,-1.2299995422363281,0.3299999237060547,0.2199993133544922,-2.3600006103515625,0,-0.03401740497199757,1.3333439298088665,35.290000915527344,3.272734366194741,35.20000076293945,1.9714117557301827,34.90999984741211,-0.03401740497199757
10627,2015-04-07,34.889999389648445,35.54999923706055,34.889999389648445,35.54999923706055,2752000.0,-0.0191172423674415,-1.0000000000000215,-3.2999866486105836,54.310348229518674,59.791391054679664,-0.12634282246783357,-0.4413753490795713,0.7223274897279666,-0.24081615426016612,11.101744179354462,0.6800003051757741,0.67994899655681,0.2754991531372113,-1.4092234481111419,1.9602217543855645,-0.5668621474869653,1.1178604537613879,-0.45439804077149404,38.15775274244072,-25.208652351716182,0.8423613006241776,4,-0.00999832153321023,-0.549999237060554,1.0100002288818288,0.8999996185302663,-2.1300010681152486,1,-0.03697337168512793,-2.4000228882418018,35.56999969482422,1.3333439298088665,35.290000915527344,3.272734366194741,35.20000076293945,-0.03697337168512793
10628,2015-04-08,34.860000610351555,34.970001220703125,34.650001525878906,34.919998168945305,2115900.0,-0.0008598102557086928,2.9999046347507416,0.09090541282547854,43.2203362433909,59.14611946238429,-0.1374483830189419,-0.2858413329619296,0.6840190612838981,-0.1874101600899749,9.482779936245024,0.31999969482421875,0.5659370781489699,0.1565004348754826,-1.3672790732443616,1.6802799429953268,-0.6053893191844395,0.9183901889354047,-0.30884728393554184,36.18414943570057,-22.271232718349637,0.7618897540599212,4,0.02000045776367898,-0.5200004577636648,0.9349994659423899,0.9299983978271555,-1.5100021362304688,2,-0.048766515581604386,-1.0000000000000215,34.889999389648445,-2.4000228882418018,35.56999969482422,1.3333439298088665,35.290000915527344,-0.048766515581604386
10629,2015-04-09,34.450000762939446,34.84000015258789,34.279998779296875,34.790000915527344,2642400.0,-0.011761326455351884,1.5454687323894818,5.666899796541319,42.857131408458336,57.47814997834838,0.29757367512835486,0.26535235081008324,1.0185718989970738,0.2563047642650176,7.7338336685131015,0.5800018310546804,0.41980858160547996,-0.3344993591308665,-1.5870411981740418,0.9180424799123088,-0.9607702786524541,0.29177156039072116,1.4300003051757884,10.967848318090523,-42.91319740773044,0.6262709195215865,4,0.43000030517578836,-0.1100006103515554,1.2399997711181712,1.339998245239265,-0.670001983642571,3,-0.03715537200716523,2.9999046347507416,34.860000610351555,-1.0000000000000215,34.889999389648445,-2.4000228882418018,35.56999969482422,-0.03715537200716523
10630,2015-04-10,34.84000015258789,34.939998626708984,34.509998321533196,34.56999969482422,1866500.0,0.011320736749242721,-1.2051116523371725,-0.7941186370317015,40.86955295842561,55.430890218062714,0.024601543923793656,-0.04255713160813457,0.5641612530046984,-0.09465505284936171,7.240453983792857,0.48999786376953836,0.37092076970326104,0.0020000457763700297,-1.1559214809977618,1.1599215725505019,-0.5769607176106959,0.580960809163436,1.0080008697509797,36.129049723865684,-11.536676905853007,0.5789607633870665,4,0.1900005340576172,-0.5,0.8500003814697266,1.1399993896484375,-0.8600006103515625,4,-0.03386912456968316,1.5454687323894818,34.450000762939446,2.9999046347507416,34.860000610351555,-1.0000000000000215,34.889999389648445,-0.03386912456968316
10631,2015-04-13,34.639999389648445,34.97999954223633,34.630001068115234,34.77000045776367,1534700.0,-0.005740550001822831,-3.666717530072989,-0.4814846211446635,38.784062391537084,52.86353675624907,0.31406607610581005,0.2614191014947309,0.6651503379469332,0.14617336675464543,6.701888058139521,0.34999847412109375,0.4118514594316238,-0.255500602722158,-1.2314962379242402,0.7204950324799242,-0.7434984203231991,0.23249721487888309,1.176641587829586,28.346494534772866,-13.271287784349845,0.48799781760104227,4,0.41500091552733664,-0.299999237060554,1.0500011444091726,1.6200008392333913,-0.48999786376953836,0,-0.03406467453715978,-1.2051116523371725,34.84000015258789,1.5454687323894818,34.450000762939446,2.9999046347507416,34.860000610351555,-0.03406467453715978
10632,2015-04-14,34.790000915527344,34.950000762939446,34.61999893188477,34.669998168945305,1509300.0,0.004330298167491531,-2.0000000000000644,-0.9230904662696553,47.16983508623561,50.7929096389053,0.20962411752559973,0.1581161924388823,0.4309906208622678,0.03014302048169526,6.963286464377981,0.3300018310546733,0.42100217292482256,-0.12999916076660156,-1.0668695784848836,0.8068712569516805,-0.5984343696257426,0.33843604809253947,0.9959072179870603,72.85736862469415,30.705201497825016,0.46843520885913964,4,0.2649993896484375,-0.4500007629394531,0.4650001525878906,1.0349998474121094,-0.6500015258788991,1,-0.04541540067478145,-3.666717530072989,34.639999389648445,-1.2051116523371725,34.84000015258789,1.5454687323894818,34.450000762939446,-0.04541540067478145
10633,2015-04-15,34.779998779296875,35.22999954223633,34.759998321533196,34.880001068115234,1785300.0,-0.0002875003152416067,-5.714149478215273,-0.833333333333284,53.908313668635586,49.8874608190726,0.2226615641985319,0.2095794380550302,0.35369363423814093,0.07264666040373413,7.259269607150068,0.4700012207031321,0.409158152178982,-0.15950126647949503,-1.065654966954213,0.746652433995223,-0.612578116716854,0.29357558375786397,0.9757911671331811,52.631536679288615,5.355864274671411,0.4530768502373584,4,0.27500152587890625,-0.4399986267089844,0.4275016784667969,1.0450019836425781,-0.5699996948242188,2,-0.058079371151850134,-2.0000000000000644,34.790000915527344,-3.666717530072989,34.639999389648445,-1.2051116523371725,34.84000015258789,-0.058079371151850134
10634,2015-04-16,34.52000045776367,34.759998321533196,34.130001068115234,34.669998168945305,2837500.0,-0.007475512669884554,2.818188123504578,1.499942780850587,55.71030403879736,48.779777699103256,0.4202519789610477,0.41359969670639174,0.5193150662662163,0.365401615578719,6.74656611087438,0.6499977111816406,0.3402851087257659,-0.3704996109008789,-1.2547588920857962,0.5137596702840384,-0.8126292514933411,0.07163002969158327,1.206273665323721,35.45453914925197,-16.356289003643255,0.4421296405924601,4,0.46000099182128906,-0.18000030517578125,0.4074983596801758,1.279998779296875,-0.3400001525878906,3,-0.03389345214737527,-5.714149478215273,34.779998779296875,-2.0000000000000644,34.790000915527344,-3.666717530072989,34.639999389648445,-0.03389345214737527
10635,2015-04-17,34.5,34.709999084472656,34.31999969482422,34.360000610351555,2485100.0,-0.0005793875289238359,-2.5454293244555415,-0.9333435060146894,53.19768989194656,47.78084154632731,0.3535897754410797,0.40473292846876774,0.4717745586226698,0.4210894040682973,6.178407027157229,0.3899993896484375,0.21481955529841912,-0.3590000152587862,-1.252176283630405,0.5341762531128325,-0.8055881494445956,0.08758811892702312,1.1624232008885045,33.63631319401577,-21.530144127662638,0.44658813418580945,4,0.3400001525878906,-0.125,0.24499893188476562,1.2299995422363281,-0.5900001525878906,4,-0.020869600600090576,2.818188123504578,34.52000045776367,-5.714149478215273,34.779998779296875,-2.0000000000000644,34.790000915527344,-0.020869600600090576
10636,2015-04-20,35.049999237060554,35.43000030517578,34.509998321533196,34.560001373291016,2816200.0,0.015942006871320302,-2.118629821680215,3.499999999999873,55.64737915662638,47.92940053822815,-0.310590499822915,-0.20541619755166352,-0.15301759750366983,-0.09381347148141117,5.476013347392225,0.9300003051757812,0.1153814040175476,0.22249927520752522,-0.5895121882466086,1.034510738661659,-0.18350645651953812,0.6285050069345886,0.5511270785170197,70.76913145161107,12.872508102496624,0.4060057317270666,4,-0.26999855041504617,-0.6449985504150462,-0.46249961853028054,0.6800003051757741,-1.040000915527358,0,-0.030527809361343694,-2.5454293244555415,34.5,2.818188123504578,34.52000045776367,-5.714149478215273,34.779998779296875,-0.030527809361343694
10637,2015-04-21,34.919998168945305,35.470001220703125,34.759998321533196,35.06999969482422,2812700.0,-0.003709017715977314,-2.021281085643728,-0.3061268976255453,50.143242359951934,48.69861232895716,-0.19655663003769064,-0.1450725557425372,-0.048314294368012156,0.07391804979911143,4.575261806391254,0.710002899169929,-0.023775551699664277,0.13199825286864808,-0.5684555209956415,0.8324520267329376,-0.21822863406349313,0.4822251398007893,0.6222831367337776,58.955000811334244,2.189684946769148,0.3502268869321444,4,-0.11999702453612571,-0.22499847412108664,-0.4699983596801687,0.8100013732910227,-0.7999992370605327,1,-0.022050305940484405,-2.118629821680215,35.049999237060554,-2.5454293244555415,34.5,2.818188123504578,34.52000045776367,-0.022050305940484405
10638,2015-04-22,35.06999969482422,35.20000076293945,34.720001220703125,35.029998779296875,4827700.0,0.004295576567707515,2.1999643965210316,-0.2666700574741748,48.05968687619781,49.27667404759488,-0.3504954865045633,-0.30769957701359374,-0.21207601458891645,-0.03741701372047146,4.406382691795196,0.4799995422363281,-0.1566727271689814,0.2799997329711914,-0.42358492262060565,0.9835843885629885,-0.07179259482470712,0.6317920607670899,0.4157904013523108,70.14914325894675,17.61459611823919,0.3517923277958992,4,-0.26999855041503906,-0.16499900817871094,-0.6599998474121094,0.6599998474121094,-0.9300003051757741,2,-0.026518400720517477,-2.021281085643728,34.919998168945305,-2.118629821680215,35.049999237060554,-2.5454293244555415,34.5,-0.026518400720517477
10639,2015-04-23,35.009998321533196,35.41999816894531,34.81999969482422,34.900001525878906,3716100.0,-0.001710903159770405,-3.4444256064651944,2.7498569521264673,45.78309792156663,49.82262348794388,-0.22652641444605592,-0.2179166188882462,-0.19357329578043192,0.05969771501591481,4.793999982004767,0.5999984741210938,-0.1984182746380867,0.1939985275268512,-0.5012908069932109,0.8892878620469133,-0.15364613973318342,0.5416431947868858,0.460002899169929,59.99980097258004,12.239216040388108,0.3476446672600315,4,-0.20999717712401633,-0.10499763488768821,-0.822498321533196,0.7200012207031321,-0.8999977111816406,3,-0.02285059341372475,2.1999643965210316,35.06999969482422,-2.021281085643728,34.919998168945305,-2.118629821680215,35.049999237060554,-0.02285059341372475
10640,2015-04-24,35.15999984741211,35.400001525878906,34.75,34.75,2824800.0,0.004284533935171808,-2.170740330669247,3.727379920236065,43.57368270630126,50.35480352291768,-0.36471622146905247,-0.30063524770566374,-0.363876132937591,-0.058328244690791564,4.6935217576023325,0.6500015258789062,-0.16397120366177376,0.2915000915527344,-0.3344401693168635,0.9174403524223322,-0.021470038882064557,0.6044702219875333,0.2599983215332031,67.70828780214521,23.488033700275494,0.31297013043479843,4,-0.3599987030029297,-0.25499916076660156,-0.7524995803833008,0.5699996948242188,-1.8400001525878906,4,-0.02787256958160822,-3.4444256064651944,35.009998321533196,2.1999643965210316,35.06999969482422,-2.021281085643728,34.919998168945305,-0.02787256958160822
10641,2015-04-27,34.86999893188477,35.34000015258789,34.650001525878906,35.33000183105469,2733100.0,-0.008248035175935309,1.874997019764919,-1.1219587082127498,49.64284984434711,50.62958294048562,-0.04320202618423252,0.037769817798171346,-0.09667538736583481,0.25989142142327637,4.457483511977661,0.6899986267089844,-0.09995505233764845,-0.0280008316039968,-0.5894500067803037,0.5334483435723101,-0.30872541919215024,0.25272375598415664,0.5499992370605398,26.8289619367513,-17.408063045557725,0.28072458758815383,4,-0.06999778747559304,0.03500175476073508,-0.4549989700317454,0.8600006103515554,-2.2199974060058665,0,-0.027530803380520052,-2.170740330669247,35.15999984741211,-3.4444256064651944,35.009998321533196,2.1999643965210316,35.06999969482422,-0.027530803380520052
10642,2015-04-28,35.0,35.11999893188477,34.580001831054695,34.759998321533196,2432600.0,0.003728163811222762,1.249990065882997,-0.5217394909899312,52.41377495988014,50.46352308395724,-0.15676789948449255,-0.06733010332607137,-0.22006680975714943,0.15515974891262374,4.5112915669003595,0.5399971008300781,-0.048431139421381886,0.08400020599365376,-0.4655794268221385,0.633579838809446,-0.19078961041424236,0.3587900224015499,0.40000152587890625,49.99999999999958,4.548356610998631,0.2747898164078951,4,-0.1999988555908203,-0.09499931335449219,-0.5799999237060547,0.7299995422363281,-2.509998321533196,1,-0.028285762241908707,1.874997019764919,34.86999893188477,-2.170740330669247,35.15999984741211,-3.4444256064651944,35.009998321533196,-0.028285762241908707
10643,2015-04-29,34.779998779296875,34.93000030517578,34.40999984741211,34.75,2457400.0,-0.006285749162946441,2.1515004392657326,0.12499403957720365,56.08850063273062,50.5055449277276,0.07066444224169288,0.15012962004169594,-0.0026460340755605216,0.39701251207725363,4.704410132809106,0.5900001525878906,0.03033961754738357,-0.12950096130371236,-0.6824442216622231,0.42344229905479835,-0.40597259148296416,0.14697066887553945,0.5692027282714847,36.63361849187015,-12.635541138574567,0.27647163017925397,4,0.11500167846679688,0.10000228881835938,-0.3149986267089844,0.9500007629394531,-2.9999980926513636,2,-0.01897641951054274,1.249990065882997,35.0,1.874997019764919,34.86999893188477,-2.170740330669247,35.15999984741211,-0.01897641951054274
10644,2015-04-30,33.93000030517578,34.72999954223633,33.61999893188477,34.700000762939446,5143300.0,-0.024439289935428765,1.6747066582712316,-25.66772634791431,35.64673363024511,48.555438676427435,0.925495896683671,0.9487472145282538,0.7987352981075588,1.2644610204578015,5.038679019255402,1.1599998474121023,0.027231268129867203,-0.9159994125366211,-1.603738335685584,-0.22826048938765808,-1.259868874111099,-0.5721299509621431,1.370433184814452,17.415782108238336,-32.13102178064766,0.3438694615744804,4,0.6149997711181641,0.7950000762939453,0.5524997711181641,1.7999992370605469,-2.2299995422363317,3,0.006189186047270034,2.1515004392657326,34.779998779296875,1.249990065882997,35.0,1.874997019764919,34.86999893188477,0.006189186047270034
10645,2015-05-01,34.25,34.34999847412109,33.75,34.060001373291016,2800800.0,0.009431172765872464,2.0769501638382915,-0.24675131656519145,44.07297299804273,47.26939354769592,0.632855906923929,0.5763901764889283,0.44959823933727705,0.9661846897773998,5.251139736922646,0.5999984741210866,-0.0023826671957536405,-0.5439996719360352,-1.247476216280596,0.1594768724085256,-0.8957379441083191,-0.19226139976375123,0.949607416503909,36.62794308120837,-14.956114428162223,0.3517382721722804,5,0.2950000762939453,0.47500038146972656,0.24750041961669922,1.4799995422363281,-2.4599990844726562,4,-0.004087573420392565,1.6747066582712316,33.93000030517578,2.1515004392657326,34.779998779296875,1.249990065882997,35.0,-0.004087573420392565
10646,2015-05-04,34.360000610351555,34.59999847412109,34.11999893188477,34.22999954223633,2815300.0,0.0032116966526001267,-1.7428365903369203,0.6842210934205661,43.384626219233,46.518436198727144,0.4634195053147536,0.3911458051821981,0.30726909334145347,0.8731791539469498,4.804090608780999,0.4799995422363139,-0.018356431879716695,-0.3734991073608498,-0.9998756026542921,0.2528773879325925,-0.6866873550075709,-0.06031085971412864,0.7448302970752039,49.333445231118844,0.42212940301176616,0.3131882476467196,5,0.15999794006348367,0.36499977111817117,0.2824993133544993,1.3699989318847727,-2.2400016784667827,0,-0.0302677793088868,2.0769501638382915,34.25,1.6747066582712316,33.93000030517578,2.1515004392657326,34.779998779296875,-0.0302677793088868
10647,2015-05-05,33.59999847412109,34.36999893188477,33.56999969482422,34.200000762939446,3747100.0,-0.02211880450320791,-1.4242406727741106,-4.615364300595927,35.250024318648684,45.09514035899947,1.1359455029609364,1.106268024661894,1.0128720887791118,1.6432151406594855,5.156267813225646,0.799999237060554,-0.04008832177295574,-1.0690011978149485,-1.8691036247605552,-0.2688987708693418,-1.4690524112877483,-0.6689499843421487,1.4157425147731502,2.205791605425321,-44.32502357200428,0.4000512134728026,5,0.895000457763679,1.1000022888183665,1.1475019454956126,2.1300010681152415,-1.0,1,-0.028273719981680157,-1.7428365903369203,34.360000610351555,2.0769501638382915,34.25,1.6747066582712316,33.93000030517578,-0.028273719981680157
10648,2015-05-06,33.15999984741211,33.529998779296875,32.86999893188477,33.40999984741211,3436000.0,-0.013095197818174475,1.6938886726352376,0.4166650772155359,33.73208099554289,43.75613847833017,1.4265336373653454,1.488703317357917,1.3893357419526637,2.0997324772352712,6.104069965787405,0.7299995422363139,-0.13098540236769196,-1.4239997863769531,-2.463926653932944,-0.3840729188209622,-1.9439632201549486,-0.9040363525989576,1.7400818379565237,15.591441955092911,-31.004497115059685,0.519963433777994,5,0.9750003814697266,1.1900005340576172,1.5875005722045898,2.5699996948242188,-0.8699989318847656,2,-0.02020501121919016,-1.4242406727741106,33.59999847412109,-1.7428365903369203,34.360000610351555,2.0769501638382915,34.25,-0.02020501121919016
10649,2015-05-07,33.169998168945305,33.47999954223633,33.09999847412109,33.25,5018700.0,0.00030151753857676766,-2.4545359966706695,0.3200073242187784,34.05275801314005,42.698257956867806,1.2606545352295555,1.452356679634434,1.332339629720238,2.102646624942089,6.882266051600946,0.3800010681152415,-0.19599272220514763,-1.35000133514405,-2.5671076177511054,-0.13289505253699474,-1.9585544764475742,-0.741448193840526,1.5270752410749395,17.341000950366347,-29.618034297984263,0.6085531413035268,5,0.9350013732910227,1.1800022125244212,1.5775022506713938,2.5600013732910227,-1.2399978637695241,3,-0.041905262557450196,1.6938886726352376,33.15999984741211,-1.4242406727741106,33.59999847412109,-1.7428365903369203,34.360000610351555,-0.041905262557450196
10650,2015-05-08,33.65999984741211,34.02000045776367,33.470001220703125,33.470001220703125,4647200.0,0.014772436102379993,-4.789507498945931,-2.3749284760631117,33.09006565721248,40.85905971385285,0.5984333945840703,0.9164041762420823,0.8061901909714635,1.6307732325848576,7.501939045009307,0.8500022888183665,-0.26008398362084506,-0.800999641418457,-2.0662419147402176,0.4642426319033035,-1.4336207780793373,-0.16837850475757676,0.8543661147945869,45.66480488810583,1.6466349431446048,0.6326211366608818,5,0.33499908447266336,0.6900005340576172,1.0399999618530273,2.0699996948242188,-1.7000007629394531,4,-0.058229325411697896,-2.4545359966706695,33.169998168945305,1.6938886726352376,33.15999984741211,-1.4242406727741106,33.59999847412109,-0.058229325411697896
10651,2015-05-11,33.459999084472656,34.130001068115234,33.40999984741211,33.790000915527344,3137000.0,-0.005941793340644597,-2.3488405102819327,-1.7368642961832674,32.53592926944128,38.65041019269297,0.6452467067643681,1.0787791643274574,0.9730990395152617,1.85175541047915,8.145085950897082,0.720001220703125,-0.32401993423158615,-0.9420003890991211,-2.2800524970824156,0.39605171888417345,-1.6110264430907648,-0.2729743351074774,0.8899301747018455,39.333343505858906,-2.679941965269691,0.6690260539916458,5,0.4400005340576172,0.8900012969970703,1.162501335144043,2.270000457763672,-1.1100006103515696,0,-0.04991028734726677,-4.789507498945931,33.65999984741211,-2.4545359966706695,33.169998168945305,1.6938886726352376,33.15999984741211,-0.04991028734726677
10652,2015-05-12,33.209999084472656,33.400001525878906,32.990001678466804,33.200000762939446,2556200.0,-0.007471608094454907,1.1025460449738966,-0.03029777592825938,28.271053443115562,35.55958272718019,0.686863969559532,1.2694242434955,1.211565481770748,2.1222945012626155,8.986011322095694,0.46999740600585227,-0.4078474241647996,-1.1130002975463853,-2.5383217480357203,0.3123211529429497,-1.8256610227910528,-0.4003395723017178,0.9919371419728691,26.984093344877913,-10.996373403206398,0.7126607252446682,5,0.5900001525878906,1.0,1.4000015258789062,2.520000457763672,-0.40999984741210227,1,-0.03282144482495675,-2.3488405102819327,33.459999084472656,-4.789507498945931,33.65999984741211,-2.4545359966706695,33.169998168945305,-0.03282144482495675
10653,2015-05-13,32.759998321533196,33.470001220703125,32.630001068115234,33.27000045776367,2945300.0,-0.013550158848087968,-1.1818280901659648,-51.00877527657644,25.910094150205694,34.477733896064706,0.9165829677372059,1.6446546013662342,1.648111909827712,2.5797281180910616,9.952880556157606,0.8400001525878906,-0.5175734638894198,-1.4620010375976662,-3.030099091078405,0.10609701588307274,-2.2460500643380357,-0.6779520108572967,1.3700027465820384,8.666483561197442,-25.432812863373623,0.7840490267403694,5,0.855001449584968,1.2900028228759837,1.8500022888183665,2.970001220703132,-0.259998321533196,2,-0.004884000476487849,1.1025460449738966,33.209999084472656,-2.3488405102819327,33.459999084472656,-4.789507498945931,33.65999984741211,-0.004884000476487849
10654,2015-05-14,33.34999847412109,33.459999084472656,32.900001525878906,32.900001525878906,2906400.0,0.018009773590253353,-1.4888949170933505,-0.8823432614776766,32.28963007919768,33.16847357174859,0.2633516669541436,1.0145216110125617,1.049624004979286,1.9907674861443851,10.581840781279151,0.7000007629394602,-0.6463761032285404,-0.8135007858276424,-2.421576478396922,0.7945749067416372,-1.6175386321122858,-0.009462939542999038,0.600002593994148,47.99982706705681,17.402008148094232,0.80403784628464,5,0.2650012969970774,0.700002670288093,1.2600021362304759,2.3800010681152415,-0.9099998474121023,3,-0.03178403619467263,-1.1818280901659648,32.759998321533196,1.1025460449738966,33.209999084472656,-2.3488405102819327,33.459999084472656,-0.03178403619467263
10655,2015-05-15,33.779998779296875,33.84000015258789,33.25,33.34999847412109,4361400.0,0.012893562964012117,1.1454431960049938,0.9555627140483847,39.61905370871857,32.75007662613588,-0.26857281689322576,0.5563386867977442,0.6049966915002187,1.5652756757671256,11.009684526380651,0.5900001525878906,-0.7733495225543408,-0.34750041961670064,-1.9560944503494042,1.261093611116003,-1.1517974349830524,0.45679659574965115,-1.1499977111816406,76.66651407877603,43.70860325604341,0.8042970153663502,5,-0.279998779296875,0.2700023651123047,0.8300018310546875,1.9500007629394531,-1.8099994659423864,4,-0.05476609061498616,-1.4888949170933505,33.34999847412109,-1.1818280901659648,32.759998321533196,1.1025460449738966,33.209999084472656,-0.05476609061498616
10656,2015-05-18,33.97999954223633,34.209999084472656,33.630001068115234,33.630001068115234,2293300.0,0.00592068591376127,-2.3142888283378746,0.8139493621475709,40.41353585633802,33.32380013032358,-0.5902125176466626,0.2867688799517367,0.4401034778408146,1.36620204100074,11.49073012091418,0.5799980163574219,-0.7616599120818677,-0.09399967193603231,-1.6434977197335527,1.4554983758614881,-0.8687486958347961,0.6807493519627315,-1.3257984924316375,85.44304867125236,52.38369046695438,0.7747490238987607,5,-0.5599994659423828,0.07000160217285156,0.7050008773803711,1.75,-2.3500003814697266,0,-0.059446747644974485,1.1454431960049938,33.779998779296875,-1.4888949170933505,33.34999847412109,-1.1818280901659648,32.759998321533196,-0.059446747644974485
10657,2015-05-19,34.150001525878906,34.290000915527344,33.75,33.81999969482422,2292200.0,0.005003001351759018,-1.297870268164405,0.942866485013624,44.0228013029316,34.467213497811215,-0.7531988485350638,0.05915587947275469,0.30887554425281394,1.196688105339618,11.902323537018109,0.5400009155273438,-0.8049277784454887,0.11450214385986612,-1.3839112155236748,1.612915503243407,-0.6347045358319079,0.8637088235516401,-1.433568554687497,91.56630105317826,56.52352467280154,0.7492066796917721,5,-0.6900005340576172,-0.10000038146972656,0.5474987030029297,1.5799980163574219,-2.760002136230465,1,-0.05270872536839499,-2.3142888283378746,33.97999954223633,1.1454431960049938,33.779998779296875,-1.4888949170933505,33.34999847412109,-0.05270872536839499
10658,2015-05-20,34.139999389648445,34.40999984741211,34.09000015258789,34.200000762939446,2095700.0,-0.00029288830991358594,-3.0,-0.18182133444301424,52.3701885817619,36.502483560991415,-0.6588498107797918,-0.004308542740794508,0.35962436513877805,1.1941917308939551,12.327266816524391,0.31999969482421875,-0.8600337031820118,0.1510000228881907,-1.2678495225660598,1.5698495683424412,-0.5584247498389345,0.8604247956153159,-1.3291523417968776,82.11915510677422,42.994112305816614,0.7094247727271245,5,-0.6199989318847727,-0.08999824523926492,0.5575008392333913,1.5900001525878835,-2.3299999237060582,2,-0.03925015162695611,-1.297870268164405,34.150001525878906,-2.3142888283378746,33.97999954223633,1.1454431960049938,33.779998779296875,-0.03925015162695611
10659,2015-05-21,34.209999084472656,34.240001678466804,33.81999969482422,34.130001068115234,2265400.0,0.0020503718827082906,4.999891011143603,-1.333269756501047,49.52152105745398,38.328200827684924,-0.6323048583918975,-0.1447358563793273,0.3400843461837866,1.1055867990023387,12.612106944604252,0.42000198364258523,-0.8120334652298169,0.2609996795654297,-1.0796041691092313,1.6016035282400907,-0.4093022447719008,0.9313016039027602,-1.2712198126562484,82.75855265105052,41.52823635841108,0.6703019243373315,5,-0.6899986267089844,-0.15999794006347656,0.4875011444091797,1.5200004577636719,-2.6199989318847656,3,-0.049985358966256,-3.0,34.139999389648445,-1.297870268164405,34.150001525878906,-2.3142888283378746,33.97999954223633,-0.049985358966256
10660,2015-05-22,34.18000030517578,34.36999893188477,33.889999389648445,34.15999984741211,2176100.0,-0.0008769009090822122,1.4000114441571956,0.2500119212245482,47.80487759492078,40.02475064162708,-0.5819893474260027,-0.20229223980280153,0.39093098055955267,1.1113478883470123,12.946611123131763,0.4799995422363281,-0.7152883507504058,0.28000087738037394,-0.9404915266732488,1.5004932814339966,-0.33024532464644096,0.8902470794071888,-1.1235233873117139,70.51283305293634,29.055536178528214,0.6102462020268128,5,-0.6599998474121094,-0.12999916076660156,0.48000049591064453,1.279998779296882,-2.3400001525878906,4,-0.050907011788508205,4.999891011143603,34.209999084472656,-3.0,34.139999389648445,-1.297870268164405,34.150001525878906,-0.050907011788508205
10661,2015-05-26,33.90999984741211,34.189998626708984,33.759998321533196,34.18000030517578,3359700.0,-0.007899369670947176,1.9655489930414454,-13.49971390425329,54.29364256647456,42.916149433111414,-0.26981763930484703,-0.008327036992639592,0.6880982806576412,1.3739760856213223,13.528236910036945,0.43000030517578836,-0.6199108258886952,0.05800037384032919,-1.074182350209405,1.1901830978900634,-0.5080909881845415,0.6240917358651998,-0.7452410951841983,24.24240672774037,-21.26371107348813,0.5660913620248675,5,-0.3899993896484375,0.1400012969970703,0.6975002288818359,1.4949989318847656,-1.720001220703125,1,-0.05721027846615201,1.4000114441571956,34.18000030517578,4.999891011143603,34.209999084472656,-3.0,34.139999389648445,-0.05721027846615201
10662,2015-05-27,34.009998321533196,34.11999893188477,33.919998168945305,34.06999969482422,2008600.0,0.0029489376163684966,1.5000119209402794,0.22222693171706104,62.996901583272205,47.036905814563255,-0.27312422928598323,-0.19636451183948367,0.5908761239308902,1.2750955669761836,14.257026074582779,0.20999908447266336,-0.5495797181901736,0.2074989318847571,-0.7921623195961089,1.2071601833656231,-0.2923316938556795,0.7073295576251937,-0.7456202816905488,38.46144817305731,-10.381353543009546,0.4998306257404338,5,-0.3549976348876882,0.04000282287598367,0.5825023651123118,1.1900005340576243,-1.259998321533196,2,-0.06997939659584496,1.9655489930414454,33.90999984741211,1.4000114441571956,34.18000030517578,4.999891011143603,34.209999084472656,-0.06997939659584496
10663,2015-05-28,34.11999893188477,34.169998168945305,33.90999984741211,34.049999237060554,1483300.0,0.0032343609462024414,2.058836729198884,-1.1666348782502274,64.09493936680693,50.57082906874206,-0.1898900198817799,-0.37771133885591013,0.4820858715089784,1.1606367317321045,15.258124783952324,0.259998321533196,-0.4522747065566861,0.3504995346069393,-0.5521635833841145,1.253162652597993,-0.10083202438858763,0.8018310936024662,-0.7639711474365711,59.016434449809594,5.933211095571586,0.45133155899552757,5,-0.28999900817871804,-0.09499931335449929,0.6275014877319265,0.9950008392333913,-1.2000007629394673,3,-0.08001171241787985,1.5000119209402794,34.009998321533196,1.9655489930414454,33.90999984741211,1.4000114441571956,34.18000030517578,-0.08001171241787985
10664,2015-05-29,34.139999389648445,34.330001831054695,33.93000030517578,34.049999237060554,2941500.0,0.0005861799059139194,-1.4242662443501068,1.2857220708446866,58.27583893588568,52.64380520509396,-0.09615589345725084,-0.4017715694823565,0.4277690216037584,1.1408795777303382,15.0561554201715,0.40000152587891336,-0.30245746542809826,0.36000003814697834,-0.5553207936006359,1.2753208698945926,-0.09766037772683234,0.817660454020789,-0.6996538401631298,62.295194736974636,7.9318178147917,0.4576604158738079,5,-0.11999893188477273,-0.11499977111817117,0.7125015258788991,0.8950004577636648,-0.15999984741211648,4,-0.06824838797192645,2.058836729198884,34.11999893188477,1.5000119209402794,34.009998321533196,1.9655489930414454,33.90999984741211,-0.06824838797192645
10665,2015-06-01,34.110000610351555,34.27000045776367,34.029998779296875,34.11999893188477,2029600.0,-0.0008786988820504993,-1.8235162122742061,-0.11109227313201904,61.904775212602516,55.03172068912335,-0.016118624813287852,-0.40348589827555514,0.4343232870281426,1.169991638567943,14.843271381006485,0.24000167846679688,-0.08161063375207789,0.337001228332511,-0.5652332258155681,1.2392356824805901,-0.114115998741525,0.788118455406547,-0.592082717032099,61.40353225406913,4.926672167228581,0.45111722707403923,6,-0.030000686645500707,-0.09499931335448508,0.7425003051757884,0.47999954223633523,-0.3500022888183594,0,-0.07387864006659983,-1.4242662443501068,34.139999389648445,2.058836729198884,34.11999893188477,1.5000119209402794,34.009998321533196,-0.07387864006659983
10666,2015-06-02,33.31999969482422,33.919998168945305,33.150001525878906,33.919998168945305,3969800.0,-0.023160389955771188,1.5666620042470776,60.009919877823194,51.681964321544726,55.88273880230258,0.7492024615459201,0.32106712860802133,1.1734856019250515,1.945401746811811,15.533307300843882,0.9599990844726491,0.06165173864343387,-0.40099964141845845,-1.2803757932581874,0.4783765104212705,-0.8406877173383265,0.038688434501409574,1.0900001525878906,14.406620760999491,-43.908889026389645,0.43968807591986475,6,0.46000099182128906,0.6650009155273438,1.532501220703125,1.2700004577636719,0.18999862670897727,1,-0.044417753775256585,-1.8235162122742061,34.110000610351555,-1.4242662443501068,34.139999389648445,2.058836729198884,34.11999893188477,-0.044417753775256585
10667,2015-06-03,32.650001525878906,33.389999389648445,32.43000030517578,33.299999237060554,4036200.0,-0.02010798844783268,1.3132563344807868,1.083332273692534,48.424115433339665,55.44428623025567,1.3231978987157333,0.9657597335342416,1.7828444528847314,2.593731236719478,15.820772006745292,0.9599990844726634,0.11660135558662432,-1.0234979629516587,-2.024598080885333,-0.022397845017984253,-1.524048021918496,-0.5229479039848215,1.7347983551025408,11.57900231692475,-50.82670707556808,0.5005500589668364,6,0.7499980926513672,1.1249980926513672,2.2024993896484375,1.9399986267089844,1.0699996948242188,2,-0.0140889089639189,1.5666620042470776,33.31999969482422,-1.8235162122742061,34.110000610351555,-1.4242662443501068,34.139999389648445,-0.0140889089639189
10668,2015-06-04,32.490001678466804,32.970001220703125,32.459999084472656,32.560001373291016,3286700.0,-0.004900454515608055,-6.845892018779343,0.10769221740328498,35.9477710833613,53.93609178868982,1.3684377099406575,1.1309771524650998,1.901017314915073,2.7371392073335556,15.336487043856756,0.5100021362304688,0.1474679362779341,-1.1499979019164996,-2.2621316667962574,-0.03786413703674185,-1.7060647843563785,-0.5939310194766207,1.8166062194824164,3.1579644791741397,-58.5472537617771,0.5560668824398787,6,0.9099979400634695,1.1899986267089773,2.3624992370605398,2.0999984741210866,1.3299980163574148,3,0.008002410221650269,1.3132563344807868,32.650001525878906,1.5666620042470776,33.31999969482422,-1.8235162122742061,34.110000610351555,0.008002410221650269
10669,2015-06-05,31.78000068664551,32.11999893188477,31.440000534057614,32.11999893188477,5980200.0,-0.02185290720658395,3.0000112197558084,4.8571389645782,20.05992725810809,50.853319529043965,1.8969820565851698,1.825076297303422,2.577487049897723,3.4280076533209503,15.1619369717034,1.0500011444091903,0.11912749714407056,-1.7904990196227963,-3.1682994852844963,-0.41269855396109634,-2.47939925245365,-1.1015987867919428,2.4515429075927706,12.01413999130596,-45.82406512105906,0.6889002328308513,6,1.105000495910641,1.3049993515014613,3.1075000762939418,2.8099994659423793,1.9799976348876847,4,0.035871537371578555,-6.845892018779343,32.490001678466804,1.3132563344807868,32.650001525878906,1.5666620042470776,33.31999969482422,0.035871537371578555
10670,2015-06-08,31.70000076293945,31.85000038146973,31.459999084472656,31.75,3436500.0,-0.002517304026984468,2.120010375976502,0.14705733856174844,14.596305668495816,46.44250431815744,1.7748425062589384,1.8453196502180127,2.6345852132353507,3.479912673510558,15.921549740168818,0.39000129699707387,0.027914047055304536,-1.7724989891052267,-3.382713965682239,-0.16228401252821456,-2.577606477393733,-0.9673915008167207,2.364050247687995,10.483890195065053,-42.050573732286004,0.8051074882885053,6,1.1850004196167028,1.3199987411498988,2.9349994659423864,2.889999389648441,2.139999389648441,0,0.07192424998179914,3.0000112197558084,31.78000068664551,-6.845892018779343,32.490001678466804,1.3132563344807868,32.650001525878906,0.07192424998179914
10671,2015-06-09,31.790000915527344,31.8700008392334,31.690000534057614,31.739999771118164,2455800.0,0.0028391214644105656,-1.4000101725518455,-1.0000381475546707,12.420365141921437,40.82288915800736,1.5114396180784837,1.7115443035113458,2.5167765376704807,3.357584895832531,16.887887558978083,0.1800003051757848,-0.06279921099694263,-1.598998928070067,-3.376458064338493,0.17846020819835928,-2.4877284962042765,-0.7102693599358574,2.116607066505914,17.94874804496659,-28.423704063272982,0.8887295681342128,6,1.0950002670288086,1.2299985885620046,2.844999313354492,2.799999237060547,2.540000915527351,1,0.06196908931335199,2.120010375976502,31.70000076293945,3.0000112197558084,31.78000068664551,-6.845892018779343,32.490001678466804,0.06196908931335199
10672,2015-06-10,32.11999893188477,32.209999084472656,31.76000022888184,31.8700008392334,3573100.0,0.010380560140098805,1.0930257315596583,4.999847415601897,20.809202032597142,36.0133627875396,0.989173431487913,1.3657204397977054,2.1506255813426733,2.9934968937032522,17.148677338015577,0.44999885559081676,-0.14681469245304868,-1.2145009040832448,-3.0797443162089735,0.6507425080424838,-2.1471226101461056,-0.2818791980203841,1.638612603269948,44.44431978119165,2.4864468624716523,0.9326217060628634,6,0.7650022506713796,0.8050012588500906,2.50250053405761,2.470001220703118,1.5300025939941335,2,0.04327520036959287,-1.4000101725518455,31.790000915527344,2.120010375976502,31.70000076293945,3.0000112197558084,31.78000068664551,0.04327520036959287
10673,2015-06-11,32.59999847412109,32.650001525878906,32.22999954223633,32.330001831054695,4895600.0,0.014943946394712748,1.2702641400499,1.0799948119720497,29.19893227770241,32.782595381074785,0.3027217705431511,0.9203039735908405,1.630601086994659,2.4745075775543413,16.72704460376621,0.5300025939941335,-0.2403003722326602,-0.726501369476324,-2.6034553379375396,1.150452598984895,-1.6649783537069354,0.21197561475428728,1.0194964009678102,95.86751977099168,56.63051047011433,0.9384769842306089,6,0.2550020217895579,0.32500171661377664,1.9975013732910227,1.990001678466804,0.7600021362304688,3,0.03435591407990812,1.0930257315596583,32.11999893188477,-1.4000101725518455,31.790000915527344,2.120010375976502,31.70000076293945,0.03435591407990812
10674,2015-06-12,32.290000915527344,32.52000045776367,32.259998321533196,32.400001525878906,3924200.0,-0.009509128009310475,-2.0587443342456657,-0.4074147333917533,27.22888952620474,28.92971919369726,0.3606232306014263,1.2087928946493065,1.8867972403205115,2.7410815185941573,16.282626312640627,0.3400001525878906,-0.3943842811409155,-0.9834990501403809,-2.9166796880760018,0.9496815877952365,-1.9500893691081913,-0.016908731172570413,1.1987242990996734,69.74790993486178,33.04328239246446,0.9665903189678089,6,0.389998435974114,0.6349992752075195,1.9524993896484375,2.299999237060547,0.7700004577636719,4,0.047383051592331915,1.2702641400499,32.59999847412109,1.0930257315596583,32.11999893188477,-1.4000101725518455,31.790000915527344,0.047383051592331915
10675,2015-06-15,31.93000030517578,32.380001068115234,31.8799991607666,32.25,4299500.0,-0.011148981113173306,-1.3809502184357998,2.9090719933416564,26.650916023460468,26.148491605021228,0.4233953683653411,1.499995495282782,2.1848025206126778,3.04809869584291,16.64044589000166,0.5000019073486328,-0.5880851666018145,-1.2509997367858858,-3.2577759219065285,0.7557764483347604,-2.254387829346207,-0.24761164422556448,1.4358014286170686,24.99995032951428,-12.73243726464295,1.0033880925603225,6,0.4849996566772461,0.994999885559082,2.297499656677246,2.6599998474121094,1.1800003051757741,0,0.05731280923479276,-2.0587443342456657,32.290000915527344,1.2702641400499,32.59999847412109,1.0930257315596583,32.11999893188477,0.05731280923479276
10676,2015-06-16,31.959999084472656,32.049999237060554,31.770000457763672,31.8700008392334,2566000.0,0.0009395170375872119,1.0740761671976093,-0.28124478458860835,25.419640137256266,23.5924387943453,0.2013688957401527,1.3817468961637545,2.0828522117308097,2.9674674735598714,17.664936989360893,0.2799987792968821,-0.7723963354523988,-1.1200009346008315,-3.1605059632035335,0.920504094001874,-2.140253448902186,-0.09974842029947695,1.2902545773360785,22.47174877897688,-14.541825872516931,1.020252514301352,6,0.24500179290771484,0.965001106262207,2.21250057220459,2.5349998474121094,0.7400016784667898,1,0.058823564517203275,-1.3809502184357998,31.93000030517578,-2.0587443342456657,32.290000915527344,1.2702641400499,32.59999847412109,0.058823564517203275
10677,2015-06-17,32.34999847412109,32.40999984741211,31.95000076293945,31.95000076293945,3195800.0,0.012202734694003903,-1.3000085831180193,4.444505669174486,30.11232371999546,22.944055753971316,-0.2633558821736486,0.8959155822851486,1.6458714309909936,2.5206058634276616,18.623785075824774,0.4599990844726598,-0.9752007985267994,-0.6400013923645105,-2.6401796553451575,1.360176870616133,-1.6400905238548305,0.36008773912581304,0.7916400000225821,65.90878549723136,30.3698215876083,1.0000891314903224,6,-0.3049974441528249,0.5750017166137766,1.7750015258789134,1.990001678466804,0.6200027465820384,2,0.06120567079833239,1.0740761671976093,31.959999084472656,-1.3809502184357998,31.93000030517578,-2.0587443342456657,32.290000915527344,0.06120567079833239
10678,2015-06-18,32.799999237060554,32.880001068115234,32.400001525878906,32.400001525878906,2733500.0,0.013910379726894018,-1.4000114441572808,1.0000000000000266,36.27047178019187,24.74522736753618,-0.7428810020050705,0.3587725434058484,1.1541167689117984,2.0172193818164104,19.536015930809402,0.5300025939941477,-1.0899012345152954,-0.12300062179564719,-2.0493939501105274,1.8033927065192366,-1.0861972859530908,0.8401960423617929,0.2395409606779495,92.79263179600036,58.13325166565317,0.9631966641574418,6,-0.6299991607666087,0.1250009536743093,1.2049999237060476,1.5400009155273366,0.479999542236321,3,0.02591470453017375,-1.3000085831180193,32.34999847412109,1.0740761671976093,31.959999084472656,-1.3809502184357998,31.93000030517578,0.02591470453017375
10679,2015-06-19,32.5,32.900001525878906,32.490001678466804,32.799999237060554,2079000.0,-0.00914631841581226,-1.5625320379091114,-0.750002384199438,34.36890758792339,26.942183136361464,-0.36879172106760194,0.5524171105155773,1.4212327572687613,2.2610673810365256,20.099966452110383,0.40999984741210227,-1.155969594636204,-0.3374999046325655,-2.173030259279642,1.4980304500145074,-1.2552650819561038,0.5802652726909727,0.44356781791765343,64.60166833770504,31.94861214905673,0.9177651773235369,6,-0.20499897003173828,0.4250001907348633,1.3325004577636719,1.7550010681152344,1.029998779296875,4,0.026461557241586275,-1.4000114441572808,32.799999237060554,-1.3000085831180193,32.34999847412109,1.0740761671976093,31.959999084472656,0.026461557241586275
10680,2015-06-22,32.439998626708984,32.689998626708984,32.220001220703125,32.220001220703125,1261900.0,-0.001846196101262021,-3.2727540705033724,-0.7333265516320414,40.0452240705979,30.0116119062144,-0.21543844780506305,0.5010681597910747,1.4344029097498492,2.2679903401523376,21.0440443347413,0.4699974060058594,-1.1688522784708866,-0.31050119400024556,-2.039990631401075,1.4189882434005838,-1.1752459127006603,0.5542435247001691,0.4600028991699219,59.29181731330788,23.325633235199597,0.8647447187004149,6,-0.10999774932861328,0.4850015640258789,1.3925018310546875,1.81500244140625,1.220001220703125,0,0.019112292627273986,-1.5625320379091114,32.5,-1.4000114441572808,32.799999237060554,-1.3000085831180193,32.34999847412109,0.019112292627273986
10681,2015-06-23,31.96999931335449,32.419998168945305,31.920000076293945,32.34999847412109,1466000.0,-0.014488265513289189,-1.0833356513031946,-1.7272892788403023,41.943093153289055,32.35982203073573,0.3160106449087756,0.8624960880070951,1.8575916197011573,2.6663109055538037,21.98305941857541,0.5199985504150391,-1.0674192666607638,-0.6835004806518619,-2.3558417810186576,0.9888408197149374,-1.5196711308352597,0.152670169531536,0.9300022125244176,5.1019554187107,-32.54664318574254,0.8361706501833994,6,0.3650016784668004,0.9550008773803746,1.8050012588501012,2.2850017547607457,1.9499988555908168,1,0.0356584711129746,-3.2727540705033724,32.439998626708984,-1.5625320379091114,32.5,-1.4000114441572808,32.799999237060554,0.0356584711129746
10682,2015-06-24,31.6299991607666,32.11999893188477,31.6200008392334,32.009998321533196,2089600.0,-0.010634975285903847,-1.5000166894756966,0.9999999999999907,40.22723479700801,33.58518897732524,0.6472612319796482,1.0699050826633822,2.141029466813478,2.939432108472417,23.1002263822447,0.4999980926513743,-0.9443305646102687,-0.9045006752014189,-2.507700847168742,0.6986994967659044,-1.706100761185077,-0.10290058921775724,1.182402305603027,0.7811184507569041,-39.52713169033099,0.8016000859836613,6,0.6300020217895508,1.2950010299682617,2.105001449584961,2.625001907348633,2.6299991607665945,2,0.03382869524385135,-1.0833356513031946,31.96999931335449,-3.2727540705033724,32.439998626708984,-1.5625320379091114,32.5,0.03382869524385135
10683,2015-06-25,31.38999938964844,31.79999923706055,31.36000061035156,31.690000534057614,3113500.0,-0.007587726129814509,-1.4444456218243769,0.7894784393838207,45.038144598580224,35.56399509647807,0.7795506499334515,1.154062921066508,2.3208343700160547,3.1098396740870946,24.477495698833945,0.4399986267089915,-0.8224318090532918,-1.0080004692077615,-2.5041091250263854,0.4881081866108623,-1.75605479711707,-0.2599461412984496,1.3400580207824682,1.947971523550006,-40.20682431889075,0.7480543279093113,6,0.7400016784667933,1.4950008392333949,2.3650016784667933,2.8650016784667933,2.9500007629394496,3,0.050334560744710544,-1.5000166894756966,31.6299991607666,-1.0833356513031946,31.96999931335449,-3.2727540705033724,32.439998626708984,0.050334560744710544
10684,2015-06-26,31.809999465942386,31.81999969482422,31.21999931335449,31.3700008392334,4566600.0,0.013380060033784114,1.6087025027781157,-1.4666564941794766,51.288042606736916,38.301453605731005,0.31771289043242135,0.5803076490148804,1.8526605809854964,2.6208654628910146,26.290468222007213,0.6000003814697301,-0.7316049288619269,-0.4715003967285121,-1.7423772086091667,0.7993764151521425,-1.1069388026688394,0.16393800921181523,0.810453400482178,40.13608354969463,-5.77598773990195,0.6354384059403272,6,0.25000095367431285,0.9849996566772425,1.9750013351440394,2.445001602172848,2.120000839233395,4,0.0462118622456551,-1.4444456218243769,31.38999938964844,-1.5000166894756966,31.6299991607666,-1.0833356513031946,31.96999931335449,0.0462118622456551
10685,2015-06-29,31.59000015258789,32.09999847412109,31.57999992370605,31.78000068664551,3113100.0,-0.0069160426610519465,-3.952343757095556,-0.4318207433481055,47.72726090484745,40.78007813546336,0.5413388176966194,0.634358793200235,2.0215813059410266,2.7842815752424173,28.00340531408947,0.5199985504150355,-0.7074685295796996,-0.5654996871948228,-1.537648055398492,0.40664868100884277,-1.0515738712966538,-0.07942550309299179,0.8904073585296644,30.833432674503086,-17.846810993639025,0.4860741841018328,6,0.4700002670288086,1.2049989700317383,2.195000648498535,2.6650009155273438,2.1199989318847656,0,0.06141179542064856,1.6087025027781157,31.809999465942386,-1.4444456218243769,31.38999938964844,-1.5000166894756966,31.6299991607666,0.06141179542064856
10686,2015-06-30,31.84000015258789,31.899999618530273,31.540000915527344,31.75,4612400.0,0.007913896764559558,2.4285740236148956,-0.4736836821763702,46.75927029716687,42.62973886626018,0.30455400190611215,0.28226790857183914,1.7046237775326887,2.472510134641894,28.46341403725926,0.3599987030029297,-0.6380517330987061,-0.24149971008300497,-1.0523542748260653,0.5693548546600553,-0.6469269924545316,0.16392757228852517,0.5143665387533574,68.8890113360131,18.860282439309742,0.4054272823715293,6,0.2200002670288086,0.9350004196166992,1.9450006484985352,2.4150009155273438,2.1500015258789134,1,0.05716079416150044,-3.952343757095556,31.59000015258789,1.6087025027781157,31.809999465942386,-1.4444456218243769,31.38999938964844,0.05716079416150044
10687,2015-07-01,32.189998626708984,32.200000762939446,31.729999542236328,31.93000030517578,3328900.0,0.010992414335545986,2.357120475198005,2.8888653414148266,45.10739433093414,43.611619149675995,-0.07881553014825471,-0.10957793442518948,1.294545232840612,2.0881747975799385,27.892649696151018,0.4700012207031179,-0.5242847638418411,0.13149890899658345,-0.6364172119570597,0.8994150299502266,-0.2524591514802381,0.515456969473405,0.05093132683358448,98.97937536371015,52.48732277572328,0.38395806047682113,7,-0.12999820709228516,0.5850019454956055,1.5950021743774414,2.06500244140625,2.020000457763672,2,0.05374338664310763,2.4285740236148956,31.84000015258789,-3.952343757095556,31.59000015258789,1.6087025027781157,31.809999465942386,0.05374338664310763
10688,2015-07-02,32.75,32.77000045776367,32.490001678466804,32.5,3702200.0,0.017396750456098786,-1.074090819181158,0.9615446689261558,55.18017147241345,45.92398180350823,-0.7226494663091643,-0.6841804537433163,0.6748965956015596,1.5018538301186197,26.93838383800117,0.5800018310546875,-0.3879457671270288,0.6785003662109403,-0.1280061735617153,1.485006905983596,0.27524709632461253,1.0817536360972682,-1.5300006866455114,98.70964883891776,52.880731775759145,0.40325326988632765,7,-0.755000114440918,0.025000572204589844,1.1025009155273438,1.5050010681152344,1.4799995422363281,3,0.04610681897811286,2.357120475198005,32.189998626708984,2.4285740236148956,31.84000015258789,-3.952343757095556,31.59000015258789,0.04610681897811286
10689,2015-07-06,32.919998168945305,32.990001678466804,32.549999237060554,32.709999084472656,4283900.0,0.005190783784589481,1.5142558200365184,0.8399963378905966,61.64704414551143,48.32418403405417,-0.9239710317437009,-0.8057026448247981,0.44793107845141833,1.2930046336675787,24.84703115841468,0.44000244140625,-0.28777648425649716,0.7914986610412527,-0.08625555570203858,1.669252877784544,0.3526215526696106,1.2303757694128983,-1.6689988327026342,95.17217429737164,44.77905170710776,0.43887710837164495,7,-0.8149976730346609,-0.14499759674071555,1.0075016021728587,1.335002899169929,1.7900009155273509,0,0.04313493507366384,-1.074090819181158,32.75,2.357120475198005,32.189998626708984,2.4285740236148956,31.84000015258789,0.04313493507366384
10690,2015-07-07,33.97999954223633,34.080001831054695,32.950000762939446,33.02000045776367,5165600.0,0.03219931446688129,-1.054550246568501,4.571444141689528,69.12879663612976,51.34481775436981,-1.9473333427107349,-1.7772549608277899,-0.6627306151447243,0.20998098659055842,23.145636252358308,1.1600036621093892,-0.21887005919766978,1.7375000953674302,0.5548028488991577,2.920197341835703,1.1461514721332975,2.3288487186015665,-2.65944011230469,96.06290343412715,40.39724104330049,0.5913486232341363,7,-1.3299989700317383,-1.234999656677246,0.04250049591064453,0.27500152587890625,1.1899986267089773,1,-0.001471431363570197,1.5142558200365184,32.919998168945305,-1.074090819181158,32.75,2.357120475198005,32.189998626708984,-0.001471431363570197
10691,2015-07-08,33.759998321533196,34.15999984741211,33.709999084472656,33.84999847412109,3457500.0,-0.006474432715329326,-3.7368843736827686,-0.09375024835292341,63.796474354188916,53.963622149612135,-1.6167356220653488,-1.4778703999444573,-0.48764162757994,0.4060856110386126,21.42743938910024,0.4500007629394531,-0.11192187972066847,1.4189990043640037,0.07750148179138705,2.760496526936624,0.7482502430776918,2.089747765650312,-2.273872347534173,83.53903392411392,27.9641140313595,0.6707487612863093,7,-1.0699987411498952,-1.0699987411498952,0.2875022888183665,0.49500274658203836,1.4300003051757884,2,-0.0014810201287435154,-1.054550246568501,33.97999954223633,1.5142558200365184,32.919998168945305,-1.074090819181158,32.75,-0.0014810201287435154
10692,2015-07-09,33.509998321533196,34.040000915527344,33.400001525878906,33.84999847412109,3543800.0,-0.007405213638311814,-1.2857376412646442,3.7777730682829653,57.23013346779283,55.31828757952464,-1.1979949784326251,-1.1788352902761048,-0.2905758396925435,0.6445437210352694,20.162181229167224,0.6399993896484375,-0.046776712315867996,1.0994990348815818,-0.3346180932221614,2.5336161629853216,0.3824404708297138,1.8165575989334535,-1.8099624376611274,61.07771026542953,9.788792071272155,0.7170585640518706,7,-0.8199987411498952,-0.8199987411498952,0.37250232696533914,0.7450027465820384,1.7900009155273509,3,0.014324183258020762,-3.7368843736827686,33.759998321533196,-1.054550246568501,33.97999954223633,1.5142558200365184,32.919998168945305,0.014324183258020762
10693,2015-07-10,33.720001220703125,33.959999084472656,33.40999984741211,33.40999984741211,2206200.0,0.006266872864478357,-2.548366455423614,-0.9117683357829662,62.655605107891716,56.58135007965295,-1.165270107536827,-1.370915741235578,-0.5450717057281906,0.420749826315614,19.682148489466538,0.5499992370605469,0.0530327064944629,1.2535017967224107,-0.29470271628362354,2.8017063097284414,0.4793995402193971,2.027604053225428,-1.8231682197478527,72.67090311146481,22.113127333507435,0.7741022565030158,7,-0.8700008392333984,-1.0300016403198242,-0.13250160217285156,0.4349994659423828,1.8600006103515625,4,0.014531371471857568,-1.2857376412646442,33.509998321533196,-3.7368843736827686,33.759998321533196,-1.054550246568501,33.97999954223633,0.014531371471857568
10694,2015-07-13,33.81999969482422,33.990001678466804,33.560001373291016,33.860000610351555,2355700.0,0.002965553692201528,1.8666395402064118,-0.12903463975879084,64.19754007001455,58.411381098004846,-1.0618286635583019,-1.423391450930815,-0.6619163205588947,0.28951864446850095,19.19015019114747,0.43000030517578836,0.20399693112032935,1.2770003318786607,-0.38173845428217845,2.9357391180395,0.4476309387982411,2.1063697249590803,-1.7421133461524008,71.90079257489124,21.520518257436784,0.8293693930804195,7,-0.9699993133544922,-1.130000114440918,-0.2799997329711914,0.33500099182128906,1.9099998474121094,0,0.012122999737189666,-2.548366455423614,33.720001220703125,-1.2857376412646442,33.509998321533196,-3.7368843736827686,33.759998321533196,0.012122999737189666
10695,2015-07-14,33.759998321533196,34.040000915527344,33.65999984741211,33.880001068115234,2826800.0,-0.0017741387886589521,-1.3750089407052428,3.0000000000007105,70.11233633779841,61.00616621363057,-0.7393978652056958,-1.2851521487921573,-0.6301217650189983,0.3259242490022558,18.258391735603734,0.3800010681152344,0.3584926885045334,1.1254990577697654,-0.5917258882145546,2.8427240037540855,0.26688658477760185,1.9841115307619255,-1.5155428929621522,47.36810404107742,-8.378550352463257,0.8586124729921603,7,-0.8149986267089773,-1.0699987411498952,-0.7749977111816335,-0.12499713897704368,2.0600013732910227,1,0.028139834424503407,1.8666395402064118,33.81999969482422,-2.548366455423614,33.720001220703125,-1.2857376412646442,33.509998321533196,0.028139834424503407
10696,2015-07-15,33.84000015258789,33.860000610351555,33.459999084472656,33.75,1708500.0,0.00236972260166457,5.1538190674614635,-0.7499841057918051,76.3722994998562,64.48004456573302,-0.5653136278540245,-1.2828603728336603,-0.7415285400340679,0.220636205328546,17.027066547213675,0.40000152587889914,0.46806492330797056,1.1115008354187026,-0.6553669788408101,2.8783686496782153,0.22806692828894626,1.994934742548459,-1.442301170509559,68.74985098824595,5.80048910776609,0.8834339071297563,7,-0.5149993896484375,-1.1500005722045898,-0.8874998092651367,-0.20499897003173828,1.8100013732910156,2,0.039302541677314506,-1.3750089407052428,33.759998321533196,1.8666395402064118,33.81999969482422,-2.548366455423614,33.720001220703125,0.039302541677314506
10697,2015-07-16,34.330001831054695,34.36999893188477,33.830001831054695,33.84999847412109,1727500.0,0.014479954972143494,-1.0769253341550225,5.333361590302366,83.10808895105399,67.5831465078042,-0.8044265783045716,-1.7042998084950511,-1.2333879131564132,-0.2982862387821541,16.687845803997,0.5399971008300781,0.6419919465354127,1.502502346038824,-0.39232055340308136,3.397325245480726,0.5550908963178713,2.4499137957597767,-1.791318779749659,95.83363135684145,24.12833957704912,0.9474114497209513,7,-0.8700027465820312,-1.5350027084350657,-1.3775014877319407,-0.6950006484985423,1.229999542236321,3,0.0250508811472403,5.1538190674614635,33.84000015258789,-1.3750089407052428,33.759998321533196,1.8666395402064118,33.81999969482422,0.0250508811472403
10698,2015-07-17,33.650001525878906,34.34000015258789,33.610000610351555,34.189998626708984,3383900.0,-0.01980775615807462,-1.3548412898620859,-1.1249860923467838,69.57446299079135,68.46397082394641,0.018623055382924747,-1.0090910103106765,-0.5490006262213427,0.34710847700209513,17.027414251314006,0.7299995422363352,0.8044246325151647,0.7800019264221163,-1.1500271868146044,2.710031039658837,-0.18501263019624048,1.7450164830404766,-0.9281868865158955,20.87939266655751,-52.55466737936024,0.9650145566183603,7,0.009998321533203125,-0.8550024032592773,-0.7450008392333984,-0.015000343322753906,0.5199966430663991,4,0.04903410509246764,-1.0769253341550225,34.330001831054695,5.1538190674614635,33.84000015258789,-1.3750089407052428,33.759998321533196,0.04903410509246764
10699,2015-07-20,33.360000610351555,33.610000610351555,33.25,33.59999847412109,3812400.0,-0.00861815460258808,1.7692127116405452,0.4444428746017505,68.55343246197879,68.40004147126297,0.42197745495486316,-0.6865576957663961,-0.25821443995049975,0.6092481197084254,17.203498823989307,0.40000152587890625,0.9577070080271639,0.44700098037719016,-1.4866364443967797,2.3806384051511564,-0.5198177320097912,1.413819692764175,-0.47336754173636564,9.821492433608181,-66.15088957485597,0.9668187123869834,7,0.4499988555908274,-0.5650014877319265,-0.4700002670288015,0.27500057220459695,-0.6300010681152273,0,0.06654679796421425,-1.3548412898620859,33.650001525878906,-1.0769253341550225,34.330001831054695,5.1538190674614635,33.84000015258789,0.06654679796421425
10700,2015-07-21,33.060001373291016,33.36999893188477,32.790000915527344,33.31999969482422,3664300.0,-0.008992782720976589,2.2222398830148213,1.0833359824522364,62.65559509186906,68.27327710878299,0.6456477087843098,-0.3559790513321843,0.023303605641032732,0.8823924862048855,16.944934883807505,0.579998016357429,1.018862397872681,0.11600160598754883,-1.805548723302266,2.037551935277367,-0.8447735586573586,1.0767767706324562,1.309997558593757,17.088658021618176,-57.31028405615048,0.9607751646449084,7,0.5199985504150391,-0.2650022506713867,-0.25750160217285156,0.5749998092651367,0.11999893188476562,1,0.08076219171310717,1.7692127116405452,33.360000610351555,-1.3548412898620859,33.650001525878906,-1.0769253341550225,34.330001831054695,0.08076219171310717
10701,2015-07-22,33.110000610351555,33.31999969482422,32.939998626708984,33.060001373291016,2268000.0,0.0015123785536479417,-1.6206542756797284,-0.19230599938374837,60.176994884770025,68.6007061551138,0.5517750501652472,-0.3332806908565189,-0.03852926070293705,0.8085902220843408,16.283943764454317,0.3800010681152344,1.041632097829769,0.1090007781982365,-1.7577492076391152,1.9757507640355882,-0.8243742147204429,1.042375771116916,1.228398361206068,20.253170669286522,-48.92824624926679,0.933374992918676,7,0.4699993133544993,-0.3150014877319265,-0.4400005340576101,0.525000572204597,0.6499977111816406,2,0.08184835501408605,2.2222398830148213,33.060001373291016,1.7692127116405452,33.360000610351555,-1.3548412898620859,33.650001525878906,0.08184835501408605
10702,2015-07-23,32.700000762939446,33.06999969482422,32.400001525878906,32.990001678466804,3168500.0,-0.01238296103455605,1.977789834186701,-5.800106813154385,49.427927208352784,67.13096416627613,0.9328978467478279,0.16969130153937328,0.36268821985125754,1.2046156777154309,15.49152861781436,0.7099990844726491,0.9089151254637784,-0.35449914932251403,-2.114062557970726,1.4050642593256981,-1.2342808536466237,0.5252825550015956,1.6074302474975752,15.463889145605158,-47.917683430565866,0.8797817043241065,7,0.6849994659423899,0.09499835968018289,-0.13500022888182883,0.9350004196167063,0.770000457763679,3,0.09021408850494117,-1.6206542756797284,33.110000610351555,2.2222398830148213,33.060001373291016,1.7692127116405452,33.360000610351555,0.09021408850494117
10703,2015-07-24,32.970001220703125,33.189998626708984,32.630001068115234,32.709999084472656,2693300.0,0.00825689454018863,-1.6666666666666667,-0.8965562600299474,50.559317144939506,65.61560606349,0.6094075386946258,0.025433810332302187,0.10136883984911549,0.9238253320706917,14.28524840436814,0.55999755859375,0.8291559958724122,-0.16349878311157084,-1.7408422425423495,1.4138446763192114,-0.9521705128269602,0.6251729466038185,1.2611326103515736,47.10744843849533,-11.746675187392604,0.7886717297153903,7,0.41499900817871094,-0.1750020980834961,-0.4850006103515625,0.6649999618530273,-0.19000244140625,4,0.07855626498920265,1.977789834186701,32.700000762939446,-1.6206542756797284,33.110000610351555,2.2222398830148213,33.060001373291016,0.07855626498920265
10704,2015-07-27,33.279998779296875,33.5,32.990001678466804,33.040000915527344,2673600.0,0.009402412712047115,-2.000022439637459,0.9230611226855248,40.59140033040167,62.33550206266814,0.23999328918025498,-0.17790998405887848,-0.21518683561770047,0.6039326199491342,12.677160286174349,0.529998779296875,0.815604241659841,0.07299880981445028,-1.3764890973045212,1.5224867169334182,-0.6517451437450319,0.7977427633739325,0.87788975955079,79.99986128354337,24.78446216293453,0.7247439535594844,7,0.10500144958496094,-0.4849996566772461,-0.7324986457824707,0.21500110626220703,-1.1800003051757884,0,0.02674277110256651,-1.6666666666666667,32.970001220703125,1.977789834186701,32.700000762939446,-1.6206542756797284,33.110000610351555,0.02674277110256651
10705,2015-07-28,33.529998779296875,33.68000030517578,33.130001068115234,33.68000030517578,2673800.0,0.0075120195063085315,6.333248563145313,-0.6250119210350638,46.93334255641435,59.06450684673016,-0.05147644308895849,-0.28998585162559465,-0.48283746072256406,0.33996191367032935,11.449610961788533,0.5499992370605469,0.7586435323344887,0.2259988784790039,-1.012105126668672,1.4641028836266798,-0.39305312409483406,0.8450508810528419,0.557574279032039,88.28111961471521,35.13455932484822,0.6190520025738364,7,-0.14499855041503906,-0.7349996566772461,-0.9199981689453125,-0.0749979019165039,-1.289997100830071,1,-0.023859208654505193,-2.000022439637459,33.279998779296875,-1.6666666666666667,32.970001220703125,1.977789834186701,32.700000762939446,-0.023859208654505193
10706,2015-07-29,33.65999984741211,33.669998168945305,33.18000030517578,33.400001525878906,2664600.0,0.0038771569593825106,2.5000476845734863,-1.7333045114694063,52.0661339408818,55.615400734488794,-0.23433893696986985,-0.29159632229565347,-0.6357900566421222,0.22023562857590662,10.105647988067705,0.48999786376952414,0.6833079327956284,0.26499996185302876,-0.771096255038735,1.3010961787447926,-0.25304814659285313,0.7830480702989107,0.3600703496188018,98.43746274706149,44.38177643592408,0.5180481084458834,7,-0.28999900817871094,-0.8650007247924805,-1.0324993133544922,-0.20499897003173828,-1.1699981689453054,2,-0.014260236019378092,6.333248563145313,33.529998779296875,-2.000022439637459,33.279998779296875,-1.6666666666666667,32.970001220703125,-0.014260236019378092
10707,2015-07-30,33.919998168945305,34.080001831054695,33.450000762939446,33.549999237060554,2123100.0,0.007724252011640731,-1.210546041051788,1.4230820018486183,52.71734961490208,53.74238813716777,-0.6242600916496599,-0.4377876509190415,-0.9216724240870562,-0.027392664873637784,9.49989574759912,0.6300010681152486,0.5886932776021752,0.4384983062744041,-0.4527519395859727,1.329748552134781,-0.007126816655784296,0.8841234292045925,-1.5199966430663991,88.96527048820114,35.724934778212685,0.44562512293018763,7,-0.6799964904785085,-1.1249990463256765,-1.2899975776672292,-0.4649972915649343,-1.6999969482421804,3,-0.004716976888241464,2.5000476845734863,33.65999984741211,6.333248563145313,33.529998779296875,-2.000022439637459,33.279998779296875,-0.004716976888241464
10708,2015-07-31,34.259998321533196,34.610000610351555,34.220001220703125,34.27000045776367,2393100.0,0.01002358994521324,-7.667005764665831,-0.027032878661366937,55.61222454153091,52.304476146006905,-0.9707135184566553,-0.694467963829176,-1.283817015984333,-0.35228148245150237,10.127205700355374,0.69000244140625,0.46519273622816826,0.702998542785636,-0.1831541479132781,1.5891512334845501,0.2599221974361825,1.1460748881350895,-1.8263967895507776,78.39490619841601,26.378376813247513,0.443076345349456,7,-0.7549972534179616,-1.3449983596801758,-1.6674976348876882,-0.8049974441528249,-1.6199989318847514,4,-0.023058877394443456,-1.210546041051788,33.919998168945305,2.5000476845734863,33.65999984741211,6.333248563145313,33.529998779296875,-0.023058877394443456
10709,2015-08-03,34.34000015258789,34.610000610351555,34.139999389648445,34.34000015258789,2244800.0,0.0023351382070679882,-1.349997138987977,-0.0,57.360424767245576,51.71612388771541,-1.0025077518518444,-0.6984416888112008,-1.3877468730883038,-0.4125615713131978,11.090781295352684,0.4700012207031108,0.25265065578135193,0.7120002746582017,-0.1867139602612582,1.6107145095776616,0.2626431571984753,1.161357392117928,-1.8193426574707061,81.75672018413692,27.947949099262658,0.4493571174597294,8,-0.8349990844726562,-1.4250001907348704,-1.8324995040893555,-0.9249992370605469,-2.1100006103515625,0,-0.04542811200813146,-7.667005764665831,34.259998321533196,-1.210546041051788,33.919998168945305,2.5000476845734863,33.65999984741211,-0.04542811200813146
10710,2015-08-04,33.93000030517578,34.279998779296875,33.900001525878906,34.25,1809500.0,-0.011939424740544435,1.0,-100.0,51.05386584238243,50.70244288300568,-0.5097232651427674,-0.30818028187942303,-1.0059655315562495,-3.29896688953113e-05,10.515895932057905,0.4399986267089844,0.1404341044825017,0.30450038909911825,-0.5903609714563487,1.1993617496545852,-0.14293029117861522,0.7519310693768517,-1.325769085449224,52.44754125474196,0.5068755682272368,0.4474306802777339,8,-0.4249992370605469,-0.8549995422363281,-1.5025005340576172,-0.5850000381469727,-1.6800003051757812,1,-0.05393462465650323,-1.349997138987977,34.34000015258789,-7.667005764665831,34.259998321533196,-1.210546041051788,33.919998168945305,-0.05393462465650323
10711,2015-08-05,33.709999084472656,33.970001220703125,33.560001373291016,33.889999389648445,1909600.0,-0.006483973437205193,1.4117356670032537,0.5625014901175627,42.24996566772453,49.90489160071365,-0.21865582932431238,-0.09709505216850545,-0.8086168011473234,0.22571412326108486,9.619037273143322,0.4099998474121094,0.04506539835404055,0.08699913024902628,-0.8065585551772898,0.9805568156753424,-0.35977971246413176,0.5337779729621843,-1.0255370891211015,22.413651356355864,-22.984473073685756,0.44677884271315665,8,-0.08999824523925781,-0.6349983215332031,-1.2824993133544922,-0.36499881744384766,-1.0400009155273509,2,-0.04360716244228424,1.0,33.93000030517578,-1.349997138987977,34.34000015258789,-7.667005764665831,34.259998321533196,-0.04360716244228424
10712,2015-08-06,33.990001678466804,34.02000045776367,33.509998321533196,33.68000030517578,2242600.0,0.008306217786968828,1.7567762622045273,-1.7222269317170062,54.722221339191094,50.36743651118605,-0.33126428977868727,-0.3576290092698642,-1.1117090190270673,-0.05978939513192216,9.153327725406943,0.5100021362304759,0.012876001307731144,0.3430015563964943,-0.5634682981955379,1.2494714109885265,-0.11023337089952179,0.7962364836925104,-1.2285181385152484,43.6365780155999,-4.662115525742799,0.45323492729601755,8,-0.1900005340576243,-0.8200016021728587,-1.5725011825561594,-0.6450014114379954,-1.3100013732910227,3,-0.044130624475675506,1.4117356670032537,33.709999084472656,1.0,33.93000030517578,-1.349997138987977,34.34000015258789,-0.044130624475675506
10713,2015-08-07,34.209999084472656,34.5,33.740001678466804,33.90999984741211,2879700.0,0.0064724152733779405,-1.375011175948198,0.9677351873500055,62.03964260704943,52.75057454192469,-0.39880951341793036,-0.5681649085978151,-1.3562619088632601,-0.2855013436454641,8.91555734523286,0.759998321533196,0.0042200639653913186,0.53849906921387,-0.4021222106957296,1.4791203491234697,0.06818842925907376,1.0088097091686663,-1.3745748617050992,63.63630058364811,10.037974327383026,0.47031063995479905,8,-0.3399982452392578,-0.7049980163574219,-1.7924985885620117,-0.8649988174438477,-1.30999755859375,4,-0.058170064806366995,1.7567762622045273,33.990001678466804,1.4117356670032537,33.709999084472656,1.0,33.93000030517578,-0.058170064806366995
10714,2015-08-10,34.22999954223633,34.43000030517578,34.150001525878906,34.169998168945305,2015500.0,0.000584637775472796,-4.600274672872239,0.2000050862759796,67.99997182992789,55.09131112787064,-0.30159694543669247,-0.5859144302895416,-1.4017364974527453,-0.3288816022222676,8.624893766024352,0.279998779296875,0.09465924958930572,0.5379995346069322,-0.4336094874848726,1.509608556698737,0.05219502356102623,1.0238040456528381,-1.3235922639654092,72.72727272727292,13.911296148442673,0.48580451104590294,8,-0.33499908447265625,-0.7249984741210938,-1.8449993133544922,-0.8849992752075195,-1.0,0,-0.04645048711221822,-1.375011175948198,34.209999084472656,1.7567762622045273,33.990001678466804,1.4117356670032537,33.709999084472656,-0.04645048711221822
10715,2015-08-11,34.709999084472656,34.84000015258789,34.049999237060554,34.139999389648445,2480000.0,0.014022773843279213,-1.1066691080729376,9.49977748108465,71.73910789994719,57.27719712332234,-0.6667240425657681,-1.0446530072316804,-1.9011906570106873,-0.8237992997329755,8.450703683755714,0.7900009155273366,0.18175721596436034,0.9704990386962891,-0.10268488269485943,2.0436829600874376,0.4339070780007148,1.5070909993918633,-1.7354480729185084,90.22549705723765,25.435592477604132,0.5365919606955742,8,-0.5649986267089844,-1.0899982452392578,-2.269998550415039,-1.390000343322754,-0.9199981689453125,1,-0.07144913879717574,-4.600274672872239,34.22999954223633,-1.375011175948198,34.209999084472656,1.7567762622045273,33.990001678466804,-0.07144913879717574
10716,2015-08-12,35.169998168945305,35.2400016784668,34.43000030517578,34.56999969482422,2364300.0,0.01325263891114381,1.1891766501020682,1.0526294655405501,83.10988886241213,60.654145928601245,-0.9945970996925837,-1.4755556205383158,-2.3502322541359177,-1.3049750389185846,8.809541328620577,0.8100013732910156,0.31527208210258095,1.3639982223510643,0.11428519540830706,2.6137112492938215,0.7391417088796857,1.9888547358224429,-2.08352020892913,95.95356221472476,23.894653427543574,0.624856513471378,8,-0.7949981689453054,-1.3499965667724538,-2.4724979400634695,-1.849999427795403,-1.4899978637695241,2,-0.08302525791780191,-1.1066691080729376,34.709999084472656,-4.600274672872239,34.22999954223633,-1.375011175948198,34.209999084472656,-0.08302525791780191
10717,2015-08-13,35.189998626708984,35.33000183105469,34.700000762939446,35.02000045776367,1500300.0,0.0005686795224613128,1.799976264347386,0.2833310021235236,81.89651864981623,63.57462305174405,-0.9113400022601112,-1.5049851825416454,-2.337217549726361,-1.346729834260728,8.517040353282551,0.6300010681152415,0.41313402721646497,1.340998840332034,-0.03720458467567056,2.7192022653397387,0.6518971278281782,2.03010055283589,-1.9312387692167619,91.19476786729649,15.31956358777289,0.6891017125038533,8,-0.7699985504150391,-1.3249969482421875,-2.4999990463256836,-1.8799982070922852,-1.329998016357429,3,-0.07161126899990877,1.1891766501020682,35.169998168945305,-1.1066691080729376,34.709999084472656,-4.600274672872239,34.22999954223633,-0.07161126899990877
10718,2015-08-14,35.29999923706055,35.310001373291016,34.919998168945305,35.15999984741211,1977100.0,0.00312590550282299,3.8749284760634115,0.8235346916793824,80.79266555249683,66.17820536121641,-0.9591692479103813,-1.565287128310601,-2.407086017620756,-1.4672083223355514,8.610030239644113,0.39000320434571023,0.49039112269833396,1.3684995651245089,-0.14995094074596693,2.8869500709949847,0.609274312189271,2.127724818059747,-1.8341151822120807,97.65605209435395,21.38129223220068,0.7592252529352397,8,-0.8799991607666016,-1.43499755859375,-2.609999656677246,-2.0199995040893555,-1.7299995422363281,4,-0.0742209345187208,1.799976264347386,35.189998626708984,1.1891766501020682,35.169998168945305,-1.1066691080729376,34.709999084472656,-0.0742209345187208
10719,2015-08-17,35.58000183105469,35.84000015258789,35.18000030517578,35.36999893188477,2270100.0,0.007932084987134269,-1.2372870397310316,1.5000272479563526,80.96676493434352,69.50186081587876,-1.1675615509889923,-1.760718146380455,-2.6199864207569448,-1.7475447520940435,9.546932348249388,0.6599998474121094,0.5609381609793047,1.5375020980834933,-0.12297117810382474,3.1979753742708112,0.7072654599898343,2.3677387361771522,-1.9277059985856013,85.47496153337958,10.276137679543794,0.8302366380936573,8,-0.9050025939941406,-1.460000991821289,-2.810001850128174,-2.4100027084350586,-1.8200035095214915,0,-0.07532321999029923,3.8749284760634115,35.29999923706055,1.799976264347386,35.189998626708984,1.1891766501020682,35.169998168945305,-0.07532321999029923
10720,2015-08-18,35.72999954223633,35.7599983215332,35.45000076293945,35.4900016784668,3400900.0,0.00421578705627601,1.0666819256885633,1.1428311928939008,81.08105940843586,73.81642678706889,-1.1570546914585194,-1.792323510007165,-2.697176421529143,-1.8909399252643624,10.746715489886139,0.30999755859375,0.6020998037311074,1.553999900817871,-0.20054143662712676,3.308541238262869,0.6767292320953686,2.4312705695403736,-1.815179191352982,92.19853742867733,19.11557545813416,0.8772706687224995,8,-1.0550003051757812,-1.6099987030029297,-2.9599995613098145,-2.6549997329711914,-1.5099983215332031,1,-0.06996921444246751,-1.2372870397310316,35.58000183105469,3.8749284760634115,35.29999923706055,1.799976264347386,35.189998626708984,-0.06996921444246751
10721,2015-08-19,35.81999969482422,35.970001220703125,35.36000061035156,35.56999969482422,2426400.0,0.0025188959905106945,1.2181717297822168,1.0416759385828274,80.06328044269756,76.63210002079184,-1.0239553397525611,-1.7590762909088795,-2.714723334621837,-1.9764615491203585,12.09442357638026,0.6100006103515625,0.63662868235199,1.508500099182129,-0.31656804300853025,3.333568241372788,0.5959660280867993,2.4210341702774585,-1.6741577677363253,88.18886048725987,16.40790471065374,0.9125340710953304,8,-0.9649982452392578,-1.6349983215332031,-3.002500057220459,-2.8450002670288086,-1.2399978637695241,2,-0.056672216543603104,1.0666819256885633,35.72999954223633,-1.2372870397310316,35.58000183105469,3.8749284760634115,35.29999923706055,-0.056672216543603104
10722,2015-08-20,35.650001525878906,35.95000076293945,35.36999893188477,35.56999969482422,2576000.0,-0.004745900904345235,-1.41665739489792,0.32000732421875,73.24418769320671,77.87704947480931,-0.6634970881581665,-1.4300596657422346,-2.48339194092614,-1.8086760988797863,12.743258476145533,0.5800018310546804,0.7366487734782439,1.1910018920898438,-0.5610605852668229,2.9430643694465104,0.314970653411514,2.0670331307681735,-1.2487772976848817,69.52392716492544,-1.3617327604165297,0.8760312386783327,8,-0.6400012969970703,-1.4650001525878906,-2.6425013542175293,-2.7400026321411204,-1.1599998474121023,3,-0.05525949891679727,1.2181717297822168,35.81999969482422,1.0666819256885633,35.72999954223633,-1.2372870397310316,35.58000183105469,-0.05525949891679727
10723,2015-08-21,35.560001373291016,35.79999923706055,35.310001373291016,35.439998626708984,5222600.0,-0.0025245483516335154,-1.5789547653944225,1.5,70.33335367838541,78.13631412463793,-0.4043860789795559,-1.1974692202483936,-2.347314002364328,-1.7257456129148778,13.57986736050733,0.48999786376953125,0.908743578815006,0.9715017318725572,-0.6980943370431802,2.6410978007882946,0.13670369741468846,1.8062997663304259,-0.9391483661457158,48.10134528281843,-20.524806720573423,0.8347980344578672,8,-0.5500011444091797,-1.375,-2.432502269744873,-2.6500024795532298,-1.0600013732910156,4,-0.04780654379322735,-1.41665739489792,35.650001525878906,1.2181717297822168,35.81999969482422,1.0666819256885633,35.72999954223633,-0.04780654379322735
10724,2015-08-24,34.169998168945305,34.959999084472656,34.0,34.790000915527344,6894100.0,-0.03908895249339717,1.0,-5.1665713014178225,53.015045996775626,76.05586280206332,1.090934256758409,0.27682202875156037,-0.9164412697579039,-0.3555971364150494,14.074312761667851,1.5600013732910156,0.9789972697065892,-0.46300144195557635,-2.030045688734262,1.1040428048231092,-1.2465235653449227,0.32052068143377,1.8000030517578196,8.62934333028638,-59.48034964385611,0.7835221233893429,8,0.8150024414062571,0.01500320434571023,-0.9424986839294363,-1.3549985885620046,1.1500015258789134,0,-0.017559218796399656,-1.5789547653944225,35.560001373291016,-1.41665739489792,35.650001525878906,1.2181717297822168,35.81999969482422,-0.017559218796399656
10725,2015-08-25,32.72999954223633,34.77000045776367,32.700000762939446,34.580001831054695,4473500.0,-0.04214219209463377,-1.1675391206223262,2.983861440964722,40.5769288610416,71.32997835746659,2.4814884931146395,1.7431878676673946,0.5601422877684143,1.054534625742889,15.330735167979325,2.069999694824226,0.9703201922112754,-1.8630001068115263,-3.582059208506621,-0.1439410051164316,-2.7225296576590736,-1.003470555963979,3.2006016540527327,0.9173937338650398,-69.95812077732953,0.8595295508475463,8,1.605001449584961,1.4550018310546875,0.5724997520446777,0.08500003814697266,2.200000762939453,1,0.03146956289955671,1.0,34.169998168945305,-1.5789547653944225,35.560001373291016,-1.41665739489792,35.650001525878906,0.03146956289955671
10726,2015-08-26,33.18000030517578,33.299999237060554,32.419998168945305,32.97999954223633,3770400.0,0.013748877764533818,3.00001733958708,-0.10810838675621186,42.45808627184653,66.94793031546995,1.921597398783284,1.3232253971782413,0.1517427075684168,0.5725097342770553,16.756347217304302,0.8800010681152486,0.9513522794924043,-1.3889993667602525,-3.1750027536095544,0.39700402008904945,-2.2820010601849035,-0.4959976733356015,2.6213768737792975,21.52978973793173,-50.610514260813666,0.8930016934246526,8,1.0149993896484375,1.0050010681152344,0.007499217987060547,-0.36500072479248047,2.4300003051757812,2,0.03134421054737335,-1.1675391206223262,32.72999954223633,1.0,34.169998168945305,-1.5789547653944225,35.560001373291016,0.03134421054737335
10727,2015-08-27,33.759998321533196,33.779998779296875,33.150001525878906,33.330001831054695,2984900.0,0.017480349940411033,1.6808541722467067,2.149974250891611,46.073291458206356,63.090222082771014,1.2487403112979436,0.7701099301443293,-0.39162954170902253,-0.02560719971009462,17.402022984556787,0.6299972534179688,0.8822467265882352,-0.8010013580322308,-2.6006263892240327,0.998623673159571,-1.7008138736281282,0.09881115756366654,1.8384961168212968,39.64496240041434,-32.18425576976598,0.8998125155959001,8,0.43500137329102273,0.4250030517578196,-0.5724987983703542,-0.9449987411498952,1.9800033569336009,3,0.02428920468868845,3.00001733958708,33.18000030517578,-1.1675391206223262,32.72999954223633,1.0,34.169998168945305,0.02428920468868845
10728,2015-08-28,33.470001220703125,33.93000030517578,33.049999237060554,33.799999237060554,2198800.0,-0.008589961944550861,1.9830536966992938,-0.767443510969604,43.66667662727139,58.945767826429666,1.3989699881160433,1.051814949884374,-0.08212841056167974,0.24487971263632602,17.276183591611655,0.8800010681152273,0.7102184503351481,-1.0514986038208036,-2.9125712854510297,0.8095740778094225,-1.9820349446359131,-0.12096226300569413,1.9377834414868147,41.33868792483564,-29.122092641336522,0.9305363408151114,8,0.7249984741210938,0.7249984741210938,-0.3800015449523926,-0.6550016403198242,2.1999969482421875,4,0.03047506485099105,1.6808541722467067,33.759998321533196,3.00001733958708,33.18000030517578,-1.1675391206223262,32.72999954223633,0.03047506485099105
10729,2015-08-31,32.779998779296875,33.380001068115234,32.52000045776367,33.310001373291016,2836400.0,-0.020615548737400236,1.5671584005648012,1.6060781208456774,34.46054275594409,53.765710420597244,1.8439323687344,1.7064439067993362,0.6294336550960438,0.9177080922762215,17.492214731090495,0.9500007629394531,0.5222941232475691,-1.6635009765625028,-3.680808368808769,0.3538064156837635,-2.672154672685636,-0.6548472804393697,2.4485186932983893,15.319159988247755,-50.466950106488234,1.0086536961231318,8,1.4150009155273438,1.4150009155273438,0.3100008964538574,0.03500080108642578,2.6200027465820312,0,0.05247105810722119,1.9830536966992938,33.470001220703125,1.6808541722467067,33.759998321533196,3.00001733958708,33.18000030517578,0.05247105810722119
10730,2015-09-01,32.09999847412109,32.47999954223633,31.940000534057614,32.31999969482422,3714800.0,-0.020744366397147718,-1.0000070642921095,0.4150946112266845,26.127530722253283,47.772849340547886,2.1846009030781133,2.363493083108679,1.3254707538522084,1.570178634361099,18.347164932810625,0.8399982452392614,0.3052511062834853,-2.2520011901855526,-4.518049665159573,0.014047284788468062,-3.3850254276725664,-1.1189769526985387,2.96000784025518,8.040098415366712,-51.70223788762678,1.1330242374870105,9,1.8450021743774485,1.8550024032592844,0.9900012016296458,0.7150011062622141,3.8100013732910227,1,0.1003115692762131,1.5671584005648012,32.779998779296875,1.9830536966992938,33.470001220703125,1.6808541722467067,33.759998321533196,0.1003115692762131
10731,2015-09-02,32.240001678466804,32.419998168945305,31.86000061035156,32.419998168945305,2358000.0,0.004361470747688223,5.222316414115107,0.8181613261200366,27.48094981840893,42.68804513223702,1.657694991582197,2.221618250284898,1.218613637277464,1.4063737330620398,19.845855912758516,0.5599975585937464,0.04756241143381601,-2.0384981155395465,-4.480734392782118,0.4037381617030249,-3.2596162541608322,-0.8173799769182608,2.570404173483972,18.357542228889727,-35.86105845867443,1.2211181386212855,9,1.5899982452392507,1.6749992370605398,0.8499979972839284,0.5749979019164968,3.3799972534179688,2,0.08343667762603246,-1.0000070642921095,32.09999847412109,1.5671584005648012,32.779998779296875,1.9830536966992938,33.470001220703125,0.08343667762603246
10732,2015-09-03,32.490001678466804,32.56999969482422,32.169998168945305,32.31999969482422,2166200.0,0.0077543420280581365,1.4242662443502112,-0.9444738794109437,28.998531142515745,38.09528707269595,1.0195237937290287,1.9536445017152957,1.0163090455099635,1.1313890377119051,21.424629367142945,0.40000152587891336,-0.24140065657894638,-1.7134981155395437,-4.281907617548491,0.8549113864694036,-2.9977028665440173,-0.42929336453507005,2.025363649324049,30.43483869541066,-17.533707854567254,1.284204751004473,9,0.9199981689453054,1.4249992370605398,0.5924983024597097,0.3249979019164968,3.3999977111816335,3,0.09602950971691016,5.222316414115107,32.240001678466804,-1.0000070642921095,32.09999847412109,1.5671584005648012,32.779998779296875,0.09602950971691016
10733,2015-09-04,32.220001220703125,32.43000030517578,31.989999771118164,32.080001831054695,2992800.0,-0.00831026296753401,-1.7499731782040124,0.82351621227413,24.850295981662086,34.96587040435,0.8559313806603299,2.1786138915272915,1.33958795227894,1.3747408166701902,22.427150941403358,0.5000019073486399,-0.5613809414560649,-1.8839986801147433,-4.601221518628762,0.8332241583992754,-3.2426100993717526,-0.5253872608577339,2.0298276353438,23.684243548269887,-18.732816765981173,1.35861141925701,9,1.0949993133544922,1.6949996948242188,0.7974991798400879,0.5949983596801758,3.529998779296875,4,0.10924892378656637,1.4242662443502112,32.490001678466804,5.222316414115107,32.240001678466804,-1.0000070642921095,32.09999847412109,0.10924892378656637
10734,2015-09-08,32.639999389648445,32.650001525878906,32.150001525878906,32.330001831054695,2256000.0,0.013035324426848405,2.030286216303825,2.2142779291554255,27.76978551523942,33.542854477038645,0.21912230505183317,1.721659693149121,0.9653072046387621,0.9344171269996266,23.358030771841637,0.5,-0.8564209852215683,-1.384500503540032,-4.178165945024254,1.4091649379441904,-2.781333224282143,0.012332217202079221,1.3708466418289404,98.73390827353853,60.02735563118797,1.3968327207421118,9,0.25500106811522727,1.2750015258788991,0.5700011253356863,0.27500057220457563,2.959999084472649,1,0.09283084668983821,-1.7499731782040124,32.220001220703125,1.4242662443502112,32.490001678466804,5.222316414115107,32.240001678466804,0.09283084668983821
10735,2015-09-09,32.22999954223633,32.790000915527344,32.18000030517578,32.68000030517578,2957400.0,-0.012561270069819441,-1.2181871146283438,-1.4516267966135066,25.30949156437744,31.637455065097633,0.6154607125368159,2.0409799936807005,1.4242951540045539,1.3218203261580825,23.682779798804958,0.6100006103515625,-1.1741699102462348,-1.6705003738403335,-4.55474044804474,1.2137397003640693,-3.112620410942533,-0.22838033673813385,1.5657619471284718,39.78481833022985,7.034342564256356,1.442120037102202,9,0.6650009155273438,1.6850013732910156,0.9800009727478027,0.6850004196166921,4.010002136230469,2,0.09835563228874378,2.030286216303825,32.639999389648445,-1.7499731782040124,32.220001220703125,1.4242662443502112,32.490001678466804,0.09835563228874378
10736,2015-09-10,32.25,32.65999984741211,32.150001525878906,32.200000762939446,2106600.0,0.000620554081530944,-5.8000813814501155,-0.1111092273132019,26.123594000640878,29.420822014257027,0.5025108976211712,1.8877922330978691,1.4464657535272494,1.2703281965755409,23.53110433809606,0.5099983215332031,-1.3511639679749194,-1.504500007629396,-4.413675999498508,1.4046759842397165,-2.9590880035639557,-0.04991201169483617,1.3521854014634727,32.49998211863215,4.219295710909904,1.4545879959345565,9,0.6450004577636719,1.6650009155273438,1.0400009155273438,0.6649999618530202,4.1399993896484375,3,0.11348836736161583,-1.2181871146283438,32.22999954223633,2.030286216303825,32.639999389648445,-1.7499731782040124,32.220001220703125,0.11348836736161583
10737,2015-09-11,32.669998168945305,32.689998626708984,32.09000015258789,32.110000610351555,1956900.0,0.013023199037063726,-1.0000000000000473,11.200122072173581,30.60400732626617,27.969414314145336,-0.09874820993560718,1.3379177273777785,1.063105309940184,0.8230366613910789,23.28761451337298,0.5999984741210938,-1.3432035177388642,-0.9585018157959055,-3.8238544204519727,1.906850788860158,-2.391178118123939,0.474174486532128,0.7579687534069777,84.99967813537775,56.77959971059708,1.4326763023280322,9,-0.04999732971190696,1.2450027465820384,0.6775026321411204,0.24500179290771484,3.9200019836425852,4,0.09029693689250373,-5.8000813814501155,32.25,-1.2181871146283438,32.22999954223633,2.030286216303825,32.639999389648445,0.09029693689250373
10738,2015-09-14,32.68000030517578,33.009998321533196,32.61999893188477,32.759998321533196,1846000.0,0.000306156620479614,-2.8999790192452095,-0.14285422343322982,37.726540867538965,28.332302993211435,-0.2599313032317596,1.1821786779681531,1.0725592352069881,0.7831271365387025,22.836606137281006,0.3899993896484233,-1.3813657207467287,-0.8174997329711928,-3.5994410668439585,1.9644416009015728,-2.2084703999075757,0.57347093396519,0.5911699859764283,64.13057900585524,32.05134620981184,1.3909706669363826,9,-0.24500083923340554,1.2350006103515625,0.8050003051757812,0.234999656677239,4.1100006103515625,0,0.09822518526611712,-1.0000000000000473,32.669998168945305,-5.8000813814501155,32.25,-1.2181871146283438,32.22999954223633,0.09822518526611712
10739,2015-09-15,32.900001525878906,32.97999954223633,32.389999389648445,32.779998779296875,1436900.0,0.006731983434782318,3.2143051771116657,-1.5000715273474223,51.75259694242326,31.179532573230315,-0.5153103965730494,0.7916945889146945,0.869491263690584,0.5351522487141978,21.836726192510383,0.5900001525878835,-1.48799523842753,-0.4634984970092759,-3.0761099835121684,2.1491129894936165,-1.7698042402607257,0.8428072462421738,0.23005179719324076,88.04380276317386,49.87379841113291,1.3063057432514469,9,-0.46500205993653054,1.0149993896484375,0.7874994277954102,0.014998435974113988,3.7699966430664062,1,0.08662608942067385,-2.8999790192452095,32.68000030517578,-1.0000000000000473,32.669998168945305,-5.8000813814501155,32.25,0.08662608942067385
10740,2015-09-16,33.22999954223633,33.310001373291016,32.830001831054695,32.950000762939446,1354200.0,0.010030334378490657,1.1818039950062098,2.3332697565007905,50.52853321246736,33.74037517257015,-0.7466827292283824,0.2791098144858495,0.5264379885807955,0.17642039673594212,20.58750949936934,0.479999542236321,-1.5552541303653626,-0.008500480651854048,-2.371694644019975,2.354693682716267,-1.1900975623359145,1.1730966010322064,-1.3699989318847692,93.44247942566976,50.971301131293686,1.1815970816840595,9,-0.5799989700317383,0.6850013732910156,0.470001220703125,-0.3149995803833079,3.9399986267089844,2,0.07132106423511764,3.2143051771116657,32.900001525878906,-2.8999790192452095,32.68000030517578,-1.0000000000000473,32.669998168945305,0.07132106423511764
10741,2015-09-17,33.790000915527344,34.279998779296875,33.169998168945305,33.240001678466804,3231300.0,0.016852283509039445,-2.2173639022340197,1.9642915531334397,50.31849867862539,36.109260454360104,-1.1886991378774283,-0.46459156695679127,-0.033288167737637764,-0.4047196553358816,19.01562600884389,1.1100006103515696,-1.48683805977781,0.6530008316040039,-1.3969660246939029,2.702967687901914,-0.371982596544953,1.6779842597529608,-1.9010002899169969,77.62565429066618,33.359551397151805,1.0249834281489547,9,-0.6550016403198242,0.125,0.0924997329711914,-0.7600011825561523,2.950000762939453,3,0.0725066793890976,1.1818039950062098,33.22999954223633,3.2143051771116657,32.900001525878906,-2.8999790192452095,32.68000030517578,0.0725066793890976
10742,2015-09-18,33.68000030517578,34.169998168945305,33.490001678466804,33.529998779296875,3124600.0,-0.003255418981093161,-4.913122802362081,0.27273042537401776,52.31786741040525,39.16121283533156,-0.9969896257268118,-0.5372930765162209,0.08377459753610594,-0.31878772237871544,17.3587959812809,0.6799964904785014,-1.290867628813082,0.6415002822875948,-1.0596978889187554,2.342698453493945,-0.20909880331558384,1.4920993678907735,-1.695359753417975,68.25403873634568,22.64201729276207,0.8505990856031754,9,-0.49500083923339844,0.2350006103515625,0.41750049591064453,-0.4499998092651367,3.1399993896484375,4,0.08046315498566647,-2.2173639022340197,33.790000915527344,1.1818039950062098,33.22999954223633,3.2143051771116657,32.900001525878906,0.08046315498566647
10743,2015-09-21,33.860000610351555,33.959999084472656,33.639999389648445,33.790000915527344,1910300.0,0.0053444270648688175,1.3703975811692373,0.4666598850515777,63.43284431876391,43.123774924612064,-1.0279962491652768,-0.8971823125728022,-0.09369638400293212,-0.5185415697120064,15.760798902055237,0.31999969482421164,-1.0948177827734327,0.9065006256103416,-0.38470454864146575,2.197705799862149,0.2608980384844344,1.5521032127362488,-1.7835457294921895,77.77786748262146,27.163554368154593,0.6456025871259038,9,-0.6750011444091726,0.055000305175788355,0.2825002670288157,-0.5850000381469656,2.6699981689453267,0,0.08062609252882669,-4.913122802362081,33.68000030517578,-2.2173639022340197,33.790000915527344,1.1818039950062098,33.22999954223633,0.08062609252882669
10744,2015-09-22,33.56999969482422,33.93000030517578,33.389999389648445,33.689998626708984,2756300.0,-0.008564704970462356,-1.250005960470199,-1.7142779291554873,70.24792346235327,48.116934024387156,-0.6617965662171983,-0.6898030870423142,0.19229242544103897,-0.23660902732986244,16.519264646510777,0.5400009155273366,-0.9209334866905436,0.6464996337890625,-0.5501144896075019,1.8431137571856304,0.048192572090776764,1.2448066954873482,-1.4054030580273533,51.03444284256029,-4.760113899387569,0.5983070616982834,9,-0.38500022888183594,0.345001220703125,0.5725011825561523,-0.2949991226196289,2.6800003051757812,1,0.09591901251043455,1.3703975811692373,33.860000610351555,-4.913122802362081,33.68000030517578,-2.2173639022340197,33.790000915527344,0.09591901251043455
10745,2015-09-23,33.759998321533196,33.860000610351555,33.450000762939446,33.639999389648445,2020600.0,0.005659774454459532,1.5624709430544608,-0.9999999999998815,70.65212658988878,53.06454875652582,-0.6838559990200821,-0.8418419781376869,0.002341091892937186,-0.43876258887474506,16.032137505513006,0.4099998474121094,-0.6745862750889629,0.7849983215331946,-0.46406005865026145,2.034056701716654,0.16046913144146657,1.4095275116249226,-1.510785599036332,53.15313767269194,-7.072215446679998,0.6245291900917294,9,-0.5749988555908132,0.15500259399414773,0.6375017166137766,-0.2299985885620046,1.990001678466804,2,0.08619668223016541,-1.250005960470199,33.56999969482422,1.3703975811692373,33.860000610351555,-4.913122802362081,33.68000030517578,0.08619668223016541
10746,2015-09-24,34.220001220703125,34.240001678466804,33.330001831054695,33.630001068115234,2187300.0,0.013625678970384358,1.888883506609038,4.916711701688601,72.23647965512798,57.69037901528824,-0.9331584765480301,-1.285862551682655,-0.4548473578725094,-0.9101253238669216,15.421850247985574,0.9099998474121094,-0.4499437934143913,1.1930011749267564,-0.1731012559612779,2.559103605814787,0.5099499594827392,1.8760523903707735,-1.8895570559342616,97.80214712996305,32.41190026419051,0.6830512154440158,9,-0.8850021362304688,-0.30500030517578125,0.17749881744384766,-0.6900014877319336,1.8499984741210938,3,0.08620680429600447,1.5624709430544608,33.759998321533196,-1.250005960470199,33.56999969482422,1.3703975811692373,33.860000610351555,0.08620680429600447
10747,2015-09-25,34.580001831054695,34.97999954223633,34.060001373291016,34.310001373291016,1920200.0,0.010520181107818605,-1.3896042130086053,0.4576277761613931,79.64822386694964,62.34834379300054,-1.110515291415517,-1.6667350891305048,-0.8235888878733064,-1.2673726442122444,15.819066373529541,0.9199981689453125,-0.13671039615464764,1.5120016098022546,0.010737014412903534,3.0132662051916057,0.7613693121075826,2.2626339074969266,-2.171575481704714,75.7576808458008,4.881563704717109,0.7506322976946747,9,-0.8950023651123118,-0.6750011444091868,-0.060000419616706324,-0.985001564025886,1.3699989318847585,4,0.06246384421739126,1.888883506609038,34.220001220703125,1.5624709430544608,33.759998321533196,-1.250005960470199,33.56999969482422,0.06246384421739126
10748,2015-09-28,34.490001678466804,34.779998779296875,34.380001068115234,34.400001525878906,1821600.0,-0.002602664772188179,-5.153760380292849,0.33333333333335086,75.34246002673419,64.9694396912573,-0.8233499393293471,-1.577268348612499,-0.7216338872133505,-1.168089072660571,16.45183468176538,0.3999977111816406,0.1837498392986774,1.3710014343261818,-0.2521204033404558,2.9941232719928195,0.5594405154928666,2.182562353159497,-1.9272809375436424,70.30311857713937,2.8289291366758675,0.8115609188333184,9,-0.5850009918212962,-0.6600017547607493,0.1074991226196218,-0.8950014114379954,1.749999999999993,0,0.06755575247803214,-1.3896042130086053,34.580001831054695,1.888883506609038,34.220001220703125,1.5624709430544608,33.759998321533196,0.06755575247803214
10749,2015-09-29,34.5,34.669998168945305,34.279998779296875,34.529998779296875,1666400.0,0.0002898904333610286,1.5161449104155056,-0.33331920484886957,84.92304297456847,68.79105188704632,-0.6509779136257663,-1.5302586907759732,-0.7099656696014733,-1.1688112330620655,16.468765188211165,0.3899993896484304,0.46263634094965056,1.2949996948242202,-0.4314697477776619,3.0214691374261022,0.43176497352327914,2.158234416125161,-1.7922425309980454,70.90907829850381,-0.06483662467827855,0.8632347213009401,9,-0.4250011444091797,-1.0799999237060547,0.09750080108642578,-0.9049997329711914,1.2999992370605469,1,0.05884054432744579,-5.153760380292849,34.490001678466804,-1.3896042130086053,34.580001831054695,1.888883506609038,34.220001220703125,0.05884054432744579
10750,2015-09-30,35.31999969482422,35.349998474121094,34.509998321533196,34.68000030517578,2784000.0,0.02376810709635424,1.4000108991825817,-21.33418107833164,87.90120224096825,72.96690783841775,-1.2776971906712191,-2.209960977889196,-1.4886522883483764,-1.9824962647865547,16.187070939653044,0.8499984741210938,0.6936687690040628,1.9539993286132784,0.06820297438803635,3.839795682838524,1.0111011515006538,2.896897505725903,-2.4759077014281985,98.51490944800105,21.737648801535215,0.9428981771126222,9,-0.9799995422363281,-1.7150001525878906,-0.7349987030029297,-1.7249994277954102,0.5100021362304688,2,0.02633069969454338,1.5161449104155056,34.5,-5.153760380292849,34.490001678466804,-1.3896042130086053,34.580001831054695,0.02633069969454338
10751,2015-10-01,34.93000030517578,35.45000076293945,34.529998779296875,35.38999938964844,3029200.0,-0.011041885419539987,2.172410617979006,-0.7187492549412298,78.10944943159187,75.83263917410515,-0.7923020669972161,-1.6950044298835394,-1.0626317349301715,-1.5851924898299927,15.85155009831486,0.9200019836425781,0.8132928191983027,1.429500007629393,-0.5013302260887329,3.360330241347519,0.4640848907703301,2.394915124488456,-1.8854357933217543,62.58987869806246,-12.6041999745418,0.9654151168590621,10,-0.5399990081787109,-1.2749996185302734,-0.6699991226196289,-1.3350000381469727,-0.6899986267089773,3,0.02347551353163646,1.4000108991825817,35.31999969482422,1.5161449104155056,34.5,-5.153760380292849,34.490001678466804,0.02347551353163646
10752,2015-10-02,35.61000061035156,35.61000061035156,34.84999847412109,35.139999389648445,2724100.0,0.01946751500815247,2.2340432439452287,-1.0217438176902638,81.23666076703853,77.81084100169122,-1.307208105272359,-2.2443463374110024,-1.6847489922821595,-2.2498682983533627,15.794305994779014,0.7600021362304759,0.9465090408951014,1.953500366210939,-0.13156760204412876,4.038568334466007,0.9109663820834086,2.996034350338469,-2.324892473388992,100.0,22.439566182676373,1.0425339841275334,10,-1.1399993896484375,-1.875,-1.4200000762939453,-2.015000343322754,-1.2099990844726562,4,0.012917693810399422,2.172410617979006,34.93000030517578,1.4000108991825817,35.31999969482422,1.5161449104155056,34.5,0.012917693810399422
10753,2015-10-05,35.7400016784668,35.849998474121094,35.2400016784668,35.7400016784668,2684500.0,0.0036506898592256753,4.545586960291312,0.0,80.86955151621711,78.99102189656497,-1.276750181727678,-2.2104473719739275,-1.7628672192022918,-2.356448113523328,15.63765961510692,0.6099967956542969,1.0550744173181457,1.9075014114379911,-0.2596501837999341,4.074653006675916,0.8239256138190285,2.9910772090569537,-2.175906444697546,92.99383330984581,16.067158528248413,1.0835757976189622,10,-1.1500015258789062,-1.8850021362304688,-1.5500011444091797,-2.1450014114379883,-0.7499999999999929,0,0.005875743553732882,2.2340432439452287,35.61000061035156,2.172410617979006,34.93000030517578,1.4000108991825817,35.31999969482422,0.005875743553732882
10754,2015-10-06,35.66999816894531,35.709999084472656,35.189998626708984,35.560001373291016,3305200.0,-0.0019586879192471374,4.473728592366535,100.0,78.1105328524832,79.81973370351993,-0.9806624691306567,-2.004580863376006,-1.6507182804241438,-2.2726132610462457,15.7963454466313,0.5500030517578125,1.1708669780411967,1.6859979629516602,-0.5526054193944319,3.924601345297752,0.5666962717786177,2.8052996541247026,-1.785876481526806,86.56714293441291,11.245068425303899,1.1193016911730456,10,-1.0799980163574219,-1.8149986267089844,-1.4749984741210938,-2.074997901916504,-0.3299980163574219,1,0.01597991417946676,4.545586960291312,35.7400016784668,2.2340432439452287,35.61000061035156,2.172410617979006,34.93000030517578,0.01597991417946676
10755,2015-10-07,35.400001525878906,35.810001373291016,35.189998626708984,35.72999954223633,2830600.0,-0.007569292316405796,1.5306147869615652,-3.0000693601525925,69.87653576770496,79.55751771602847,-0.506869501495423,-1.5651657006302884,-1.3489041255047454,-1.997080752630076,16.228914320525305,0.6200027465820312,1.2235615796871855,1.2575012207031264,-0.9058288157786549,3.4208312571849078,0.17583620246223575,2.339166238944017,-1.2406570883220382,65.90931422131028,-8.744578430753066,1.0816650182408902,10,-0.44500160217285156,-1.5450019836425781,-1.2050018310546875,-1.8050012588500977,-0.5800018310546875,2,0.011299369885315658,4.473728592366535,35.66999816894531,4.545586960291312,35.7400016784668,2.2340432439452287,35.61000061035156,0.011299369885315658
10756,2015-10-08,35.90999984741211,35.97999954223633,35.15999984741211,35.34000015258789,1519000.0,0.014406731625713931,1.3098612737881605,-1.7272821852566844,75.056170336062,79.04728954592984,-0.8402973450078477,-1.8834737022647943,-1.8246936661382378,-2.5017148341816693,16.713296745494908,0.8199996948242188,1.2974156489697108,1.5844995498657255,-0.5232656575018098,3.6922647572332608,0.5306169461819579,2.638382153549493,-1.513963844736253,93.80534259662487,17.58422602322328,1.053882603683767,10,-0.7800006866455078,-1.989999771118164,-1.9599990844726562,-2.314999580383301,-1.2900009155273366,3,-0.0022277364716610792,1.5306147869615652,35.400001525878906,4.473728592366535,35.66999816894531,4.545586960291312,35.7400016784668,-0.0022277364716610792
10757,2015-10-09,35.61999893188477,35.939998626708984,35.36000061035156,35.88999938964844,2110100.0,-0.008075770447218078,2.1351334632396153,-0.47368526722971277,69.29822139793576,78.37570747606335,-0.43276905934038723,-1.4346918236612822,-1.5115303001055196,-2.210696007981227,17.150650555467582,0.5799980163574219,1.3598807200523169,1.1469985961914162,-0.8844704857155037,3.178467678098336,0.13126405523795626,2.162733137144876,-0.9705287628792405,56.09747020348248,-19.103575277051938,1.0157345409534615,10,-0.48999977111817117,-1.6349992752075266,-1.7474985122680735,-2.024998664855964,-0.059997558593757105,4,-0.038742203672069264,1.3098612737881605,35.90999984741211,1.5306147869615652,35.400001525878906,4.473728592366535,35.66999816894531,-0.038742203672069264
10758,2015-10-12,35.88999938964844,36.11999893188477,35.58000183105469,35.58000183105469,1549500.0,0.007580024308253996,-2.4838797007285356,-1.1481371593269492,75.5506522794913,77.33433073216588,-0.5400919269269338,-1.5303380062664829,-1.7657142169943825,-2.4779384759547014,18.23806876443606,0.5399971008300852,1.3920586112828772,1.2564990997314425,-0.6836826063217316,3.1966808057846166,0.2864082467048519,2.226589952758033,-1.0276445209259748,76.04169150195844,-2.1247149916940486,0.9700908530265882,10,-0.5750007629394531,-1.8350000381469727,-2.227499008178711,-2.294999122619629,-0.8800010681152415,0,-0.041515683731086495,2.1351334632396153,35.61999893188477,1.3098612737881605,35.90999984741211,1.5306147869615652,35.400001525878906,-0.041515683731086495
10759,2015-10-13,35.75,35.9900016784668,35.560001373291016,35.779998779296875,3053100.0,-0.0039007910846835525,-1.0975827611232065,-0.09677101791691278,72.16036675454356,75.58534901145202,-0.22812281614611152,-1.2288817171640503,-1.6137780815178715,-2.337084882017841,19.065302778682476,0.43000030517578125,1.361738089744975,0.9739997863769503,-0.8449575825260496,2.79295715527995,0.06452110192545035,1.8834784708284502,-0.6612691999083182,61.458407839209904,-19.05111674530962,0.9094786844514995,10,-0.4250011444091797,-1.6450004577636719,-2.1349992752075195,-2.1549997329711914,-0.4099998474121094,1,-0.021258694308620818,-2.4838797007285356,35.88999938964844,2.1351334632396153,35.61999893188477,1.3098612737881605,35.90999984741211,-0.021258694308620818
10760,2015-10-14,35.599998474121094,35.9900016784668,35.58000183105469,35.849998474121094,1704200.0,-0.004195846877731668,-1.827650618258353,8.333672431332655,66.50714297447809,74.2962038495505,-0.03824888333465992,-0.9404388371033718,-1.4401191880748456,-2.186613736384629,20.49681713912283,0.4099998474121094,1.3717849260563284,0.70549831390381,-0.9942780418175943,2.4052746696252143,-0.14438986395688858,1.5553864917645086,-0.3256394103066569,45.83323399216363,-31.146807601457525,0.8498881778607014,10,-0.11499977111816406,-1.4949989318847656,-2.194997787475586,-2.004998207092285,-0.15999984741210938,2,-0.0073033239516064885,-1.0975827611232065,35.75,-2.4838797007285356,35.88999938964844,2.1351334632396153,35.61999893188477,-0.0073033239516064885
10761,2015-10-15,36.2400016784668,36.29999923706055,35.63999938964844,35.70000076293945,1412100.0,0.017977618870150813,1.0000115597581698,-2.160003662109375,68.60985166311285,72.89322506022542,-0.5284597425560662,-1.4624643636161707,-2.0414479860397705,-2.8181098284280353,22.18031428843117,0.7000007629394531,1.378416180833625,1.223001480102539,-0.4946602689438748,2.940663229148953,0.3641706055793321,2.081832354625746,-0.8134274383996996,93.61727167583143,15.8017300652362,0.8588308745232057,10,-0.5100021362304688,-2.045001983642578,-2.835000991821289,-2.6450014114379883,-0.6000022888183594,3,-0.039183275879546065,-1.827650618258353,35.599998474121094,-1.0975827611232065,35.75,-2.4838797007285356,35.88999938964844,-0.039183275879546065
10762,2015-10-16,36.38999938964844,36.68000030517578,36.27000045776367,36.36999893188477,1926200.0,0.004139009498743018,-2.727315288446533,0.03703782195282596,71.01767166768929,71.79857174372233,-0.6215407042587131,-1.4746310475792868,-2.1592576233838656,-2.9602385225583703,24.092898436438468,0.4399986267089844,1.282157660320678,1.2374992370605469,-0.4635575405209593,2.938556014642053,0.3869708482697902,2.0880276258513035,-0.80999755859375,74.10703642017567,-4.4663269417290365,0.8505283887907543,10,-0.4699993133544922,-2.0049991607666016,-2.9849987030029297,-2.634998321533203,-1.1199989318847656,4,-0.048639749586452674,1.0000115597581698,36.2400016784668,-1.827650618258353,35.599998474121094,-1.0975827611232065,35.75,-0.048639749586452674
10763,2015-10-19,36.59000015258789,36.63000106811523,36.16999816894531,36.310001373291016,2258300.0,0.005496036446660302,1.5555673292926482,13.99961853900936,72.18682448110842,71.1403819246807,-0.7691765306794665,-1.5385001757525032,-2.331174896808875,-3.1528837820566338,26.012245825825076,0.46000289916991477,1.2736348030933229,1.3010000228881822,-0.4014921794854729,3.0034922252618372,0.4497539217013511,2.1522461240750133,-0.9500007629394531,91.96426442689229,11.90830447989741,0.8512461011868288,10,-0.6700000762939453,-2.0550003051757812,-3.3224992752075195,-2.8349990844726562,-1.5699996948242188,0,-0.028149734217042033,-2.727315288446533,36.38999938964844,1.0000115597581698,36.2400016784668,-1.827650618258353,35.599998474121094,-0.028149734217042033
10764,2015-10-20,36.790000915527344,36.88999938964844,36.43999862670898,36.52999877929688,1588200.0,0.005465995138163704,-1.045446663892323,0.9285831062670046,67.97065763824773,70.92861768807434,-0.8868601771580487,-1.5651433983852598,-2.500833896356589,-3.3446107226352098,28.523875165484746,0.45000076293946023,1.1811603153444281,1.340000724792482,-0.2852862323366523,2.965287681921616,0.5273572462279148,2.152644203357049,-0.9420013427734375,92.36651446675674,14.040497506831812,0.8126434785645674,10,-0.7650012969970703,-2.1500015258789062,-3.6150007247924805,-2.940000534057617,-1.9799995422363281,1,-0.048382781997781676,1.5555673292926482,36.59000015258789,-2.727315288446533,36.38999938964844,1.0000115597581698,36.2400016784668,-0.048382781997781676
10765,2015-10-21,36.66999816894531,37.15999984741211,36.65999984741211,36.900001525878906,1745000.0,-0.0032618304864293624,-3.0,-0.8846210276123367,72.77479748190527,70.67513181539024,-0.6344863546779393,-1.281664310474227,-2.3667324347201557,-3.216468971360179,31.2621852975138,0.5,1.0811098869564901,1.074497985839841,-0.43032113846523856,2.5793171101449204,0.3220884236873047,1.826907547992377,-0.6135986328124972,67.76305717777738,-12.034904319182274,0.7524095621525391,10,-0.40999794006347656,-1.674997329711914,-3.494997978210449,-2.7549972534179688,-1.500000000000007,2,-0.036269377768438416,-1.045446663892323,36.790000915527344,1.5555673292926482,36.59000015258789,-2.727315288446533,36.38999938964844,-0.036269377768438416
10766,2015-10-22,37.16999816894531,37.29999923706055,36.68000030517578,36.77000045776367,1308100.0,0.013635124760476014,-1.1379346632202731,-1.7390951006733673,71.42849657201913,70.91182905695507,-1.0470702993195147,-1.6330537678629895,-2.861362405209249,-3.6927258001670396,33.639597965285226,0.6300010681152344,1.0238512449849253,1.4269981384277344,-0.08841080393145262,2.9424070807869214,0.6692936672481409,2.184702609607328,-0.8928785705566398,88.49549157222768,10.788104236385237,0.7577044711795922,10,-0.7399978637695312,-1.9349994659423828,-3.8874974250793457,-3.2549972534179688,-2.1499977111816406,3,-0.046542900927062814,-3.0,36.66999816894531,-1.045446663892323,36.790000915527344,1.5555673292926482,36.59000015258789,-0.046542900927062814
10767,2015-10-23,36.7400016784668,37.13000106811523,36.52999877929688,37.08000183105469,2085900.0,-0.011568375347345783,1.7272916431859993,-0.8500052452387538,62.690347466422985,69.48290629994747,-0.4933778187482716,-1.0887596740569023,-2.4315265368113543,-3.2305475413398383,35.06723334262086,0.6399993896484304,1.0324379226003657,0.8890016555786104,-0.5847242172587954,2.3627275284160163,0.1521387191599075,1.6258645919973134,-0.2583061523437493,50.44274077299872,-24.284615897615637,0.7368629364187029,10,-0.3100013732910156,-1.4250011444091797,-3.2150015830993652,-2.825000762939453,-1.3500022888183594,4,-0.0299401806903854,-1.1379346632202731,37.16999816894531,-3.0,36.66999816894531,-1.045446663892323,36.790000915527344,-0.0299401806903854
10768,2015-10-26,36.81999969482422,36.81999969482422,36.22000122070313,36.58000183105469,1943600.0,0.002177409164472399,4.000031789426777,-0.7058757531218796,64.55699258692692,68.63808694799008,-0.4778311375206812,-1.0384941026018524,-2.5143050939866782,-3.2750171477585184,36.27523822977224,0.5999984741210866,0.9701357831909405,0.8524997711181612,-0.5340196946223656,2.239019236858688,0.15924003824790134,1.545759503988421,0.4799995422363281,55.55551630962654,-16.944084591178097,0.6932597328702628,10,-0.37999916076660156,-1.5049991607666016,-3.2699995040893555,-2.904998779296875,-2.029998779296875,0,-0.04209666621149999,1.7272916431859993,36.7400016784668,-1.1379346632202731,37.16999816894531,-3.0,36.66999816894531,-0.04209666621149999
10769,2015-10-27,36.52999877929688,36.88999938964844,36.31999969482422,36.72999954223633,2097100.0,-0.007876179194213906,1.1923045886366137,-0.8333439298089159,64.2316990675616,68.38525984722158,-0.073255417140345,-0.62042240969528,-2.2395385855137846,-2.9394767806045294,37.76151840155731,0.5699996948242188,0.9543235130100882,0.46099891662598225,-0.7605941994951735,1.682592032747138,-0.14979764143459562,1.0717954746865601,0.7484004974365135,28.703530367518688,-42.786090709686086,0.6107965580605784,10,-0.05999946594238992,-1.214998245239265,-2.979998588562019,-2.6149978637695384,-2.289997100830078,1,-0.04133584374464838,4.000031789426777,36.81999969482422,1.7272916431859993,36.7400016784668,-1.1379346632202731,37.16999816894531,-0.04133584374464838
10770,2015-10-28,36.25,36.68999862670898,35.83000183105469,36.560001373291016,2369600.0,-0.007664899771515188,2.0175544267539873,1.5500009536707335,54.54545454545456,66.82254905637066,0.34491379309777415,-0.2816166028449416,-1.983177538399758,-2.6138270327362676,38.123598751763026,0.8599967956542898,0.8790798266923048,0.13450012207031392,-1.0368141232682504,1.3058143674088782,-0.45115700059896824,0.7201572447395961,1.0072313156127919,28.57135442752192,-38.43917512446244,0.5856571226692807,10,0.3150005340576172,-0.9349994659423828,-2.6999998092651367,-2.3349990844726562,-1.2700004577636719,2,-0.03972410004714444,1.1923045886366137,36.52999877929688,4.000031789426777,36.81999969482422,1.7272916431859993,36.7400016784668,-0.03972410004714444
10771,2015-10-29,35.75,36.22000122070313,35.130001068115234,35.560001373291016,4018700.0,-0.01379310344827589,-1.0761922754140902,-0.6128960807235587,51.64558282285603,64.67009474027807,0.8583635975568384,0.298257353937899,-1.5160140909171105,-2.0720571279449302,37.90602206052737,1.1199989318847656,0.8230337041565363,-0.40649986267089844,-1.4539480892646566,0.6409483639228597,-0.9302239759677775,0.11722425062598063,1.4501421362304683,30.99994659423839,-35.84642745228791,0.523724113296879,10,0.4650001525878906,-0.4349994659423828,-2.1999998092651367,-1.8349990844726562,-0.25,3,-0.01622382744208939,2.0175544267539873,36.25,1.1923045886366137,36.52999877929688,4.000031789426777,36.81999969482422,-0.01622382744208939
10772,2015-10-30,36.06999969482422,36.27000045776367,35.650001525878906,35.86999893188477,2142600.0,0.008951040414663547,1.0666552226185253,1.0526432027626265,52.250003814697266,62.45489244401016,0.5455709954677914,0.015269484270568512,-1.860328544869347,-2.3532712064453136,37.53691017447437,0.6199989318847656,0.8267039814776851,-0.10950012207031534,-1.1261709406572535,0.9071706965166229,-0.617835531363788,0.3988352872231573,1.0059339773193372,53.40906381604472,-11.767131343655848,0.5083354092934708,10,0.14500045776367188,-0.3899993896484375,-2.4449996948242188,-2.154998779296875,-0.6899986267089844,4,-0.029110042859557206,-1.0761922754140902,35.75,2.0175544267539873,36.25,1.1923045886366137,36.52999877929688,-0.029110042859557206
10773,2015-11-02,35.95000076293945,36.22000122070313,35.75,36.060001373291016,2102500.0,-0.0033268348461334973,1.1860506378523765,-0.550000953670698,52.5125726877229,60.7373274495074,0.6316652218812209,0.16001155626776153,-1.7636386700281719,-2.202454911011813,36.901472391837395,0.4700012207031321,0.7639478536205715,-0.23999900817871378,-1.2417867890249141,0.7617887726674866,-0.740892898601814,0.2608948822443864,1.009176952962406,46.590936183955286,-18.268369612015427,0.5008938904230984,11,0.2649993896484375,-0.1600017547607422,-2.155000686645508,-2.0349998474121094,-0.69000244140625,0,-0.015577228411864597,1.0666552226185253,36.06999969482422,-1.0761922754140902,35.75,2.0175544267539873,36.25,-0.015577228411864597
10774,2015-11-03,36.2400016784668,36.27000045776367,35.540000915527344,35.810001373291016,2839700.0,0.008066784683529171,1.9796029583495522,-3.9090719933416564,57.76703119256542,59.06979786180297,0.28546169276820876,-0.08969532389684787,-2.0292485752569434,-2.454689480731062,36.19477642701077,0.7299995422363281,0.6796866199358718,0.021501731872561436,-0.9499705554840006,0.9929740192291234,-0.46423441180571956,0.5072378755508424,0.6094254385678681,71.15399663523645,3.7274105889081994,0.48573614367827983,11,-0.02500152587890625,-0.45000267028808594,-2.3725013732910156,-2.325000762939453,-1.3700027465820241,1,-0.04001105672688254,1.1860506378523765,35.95000076293945,1.0666552226185253,36.06999969482422,-1.0761922754140902,35.75,-0.04001105672688254
10775,2015-11-04,35.79999923706055,36.18999862670898,35.61999893188477,36.0099983215332,3228600.0,-0.012141347158592719,1.0,-0.4883696172885506,44.38772134012713,56.065267280481635,0.6583043871793421,0.40244394575064035,-1.5230425384584763,-1.9733476915609671,35.34214496553646,0.6200027465820241,0.5529951252565368,-0.4385005950927763,-1.3538729030065113,0.47687171282095875,-0.8961867490496402,0.019185558864087682,0.9462623170389506,58.77180067192247,-5.121173893810784,0.45768615395686635,11,0.3300018310546875,0.10499954223632812,-2.052499771118164,-1.8849983215332031,-0.9399986267089915,2,-0.043575351727349054,1.9796029583495522,36.2400016784668,1.1860506378523765,35.95000076293945,1.0666552226185253,36.06999969482422,-0.043575351727349054
10776,2015-11-05,35.83000183105469,36.11000061035156,35.70000076293945,35.77000045776367,3215400.0,0.0008380613026126582,-3.099982833927788,-0.28572207084468665,42.631616988640246,53.836519449616894,0.46738450075860527,0.3859275126043258,-1.4996350186649323,-1.9618957839180666,34.26073918566708,0.4099998474121094,0.4427385417752845,-0.4044981002807617,-1.3265888696166073,0.5175926690550838,-0.865543484948688,0.05654728438716461,0.8192840938857557,39.72617772319912,-21.9298528683754,0.46104538466792316,11,0.17999839782714844,0.08499717712402344,-1.8575019836425781,-1.9150009155273438,-0.8000030517578125,3,-0.023723199703597042,1.0,35.79999923706055,1.9796029583495522,36.2400016784668,1.1860506378523765,35.95000076293945,-0.023723199703597042
10777,2015-11-06,34.240001678466804,35.779998779296875,33.90999984741211,35.25,4857600.0,-0.04437622303468025,-1.2395170187833642,-16.8329200839213,27.36033363517697,49.70355734386689,1.861190134803742,1.9681488266649794,0.10770257757725687,-0.34549322698167373,33.93061992166764,1.9200019836425781,0.27553283003025086,-1.9254983901977454,-3.185731139723856,-0.6652656406716346,-2.5556147649608008,-1.29538201543469,2.3181271550641256,13.983124818155668,-42.028169283490286,0.6301163747630552,11,1.1599979400634695,1.3649978637695241,-0.21750068664551492,-0.32500076293946023,0.979999542236321,4,0.036799014596006874,-3.099982833927788,35.83000183105469,1.0,35.79999923706055,1.9796029583495522,36.2400016784668,0.036799014596006874
10778,2015-11-09,34.400001525878906,34.450000762939446,33.84000015258789,34.02000045776367,3397000.0,0.004672892510771298,1.5416716337251806,-0.37623930655487203,26.796129305606712,45.54404959253858,1.4771517057598444,1.7821714751484379,-0.023394249788481147,-0.4850774654214689,33.40921428564106,0.6100006103515554,0.06933868575787017,-1.6909986495971694,-3.1759382066080093,-0.20605909258632948,-2.433468428102593,-0.9485288710917459,1.94627698876252,23.04532110955872,-27.195458956411706,0.7424697785054214,11,0.8649978637695312,1.1699981689453125,-0.2975006103515625,-0.4850006103515625,1.8299980163574219,0,0.02848835752228318,-1.2395170187833642,34.240001678466804,-3.099982833927788,35.83000183105469,1.0,35.79999923706055,0.02848835752228318
10779,2015-11-10,34.990001678466804,35.09999847412109,34.400001525878906,34.439998626708984,2872100.0,0.017151166465618983,-1.2222222222221997,1.4473723836771757,35.05340916572831,43.37826677256899,0.7216157940594101,1.193506507527836,-0.5547953670833223,-1.04623379120315,32.49123226731256,0.6999969482421804,-0.07196569484181481,-1.0629985809326072,-2.621743201735484,0.49574603987026933,-1.842370891334049,-0.2836262705311654,1.1056489999692687,48.93626691859963,0.874265883561911,0.779372310401439,11,0.06499862670897727,0.5799980163574148,-0.7675018310546946,-1.0750007629394602,1.2099990844726491,1,0.00771639411588132,1.5416716337251806,34.400001525878906,-1.2395170187833642,34.240001678466804,-3.099982833927788,35.83000183105469,0.00771639411588132
10780,2015-11-11,35.34000015258789,35.52000045776367,35.0,35.060001373291016,2318400.0,0.010002813870582994,-1.5999923706345724,0.5090858648911017,33.272405080593316,41.33680257898425,0.2558660413123732,0.8675085038925943,-0.8189978117110144,-1.364102335387912,31.287681256467614,0.5299987792968679,-0.23386770607528007,-0.7000001907348619,-2.2788592954568614,0.8788589139871377,-1.4894297430958616,0.0894293616261379,0.5300854732633624,66.07928182876887,22.17629274217569,0.7894295523610008,11,-0.2849998474121094,0.22999954223632812,-1.1175003051757812,-1.4249992370605469,0.2700004577636719,2,-0.013299411960209118,-1.2222222222221997,34.990001678466804,1.5416716337251806,34.400001525878906,-1.2395170187833642,34.240001678466804,-0.013299411960209118
10781,2015-11-12,34.81999969482422,35.63999938964844,34.68000030517578,35.27000045776367,1641800.0,-0.014714217756606085,-1.630136127296005,-1.6071525885558584,32.7337993757894,39.168335419105595,0.704118315749767,1.344610253913423,-0.22198825918968623,-0.8071649866516992,29.80046032941841,0.9599990844726562,-0.3997459781215369,-1.1490005493164048,-2.81528302434414,0.5172819257113304,-1.982141786830276,-0.3158593118025337,0.8470773837007002,50.51547608045478,7.13239437469241,0.8331412375138687,11,0.2350006103515625,0.75,-0.41499996185302734,-0.904998779296875,0.7700004577636719,3,0.0011487913807559647,-1.5999923706345724,35.34000015258789,-1.2222222222221997,34.990001678466804,1.5416716337251806,34.400001525878906,0.0011487913807559647
10782,2015-11-13,34.61999893188477,35.150001525878906,34.490001678466804,34.84999847412109,1595600.0,-0.0057438473490042385,-1.693909645073191,0.5111092273131546,30.633810147758965,36.73736180355405,0.756343837900971,1.4811471880199676,0.046225852604798945,-0.5655865038049015,27.91811177107462,0.6599998474121023,-0.5136031085357544,-1.2605012893676673,-3.018148118763328,0.4971455400279936,-2.139324704065494,-0.3816778746698404,1.0200004577636648,43.3332838835334,1.4283856833284005,0.8788234146978293,11,0.4350013732910085,0.950000762939446,-0.09499931335449929,-0.6999988555908274,1.0699996948242116,4,0.011842861353600354,-1.630136127296005,34.81999969482422,-1.5999923706345724,35.34000015258789,-1.2222222222221997,34.990001678466804,0.011842861353600354
10783,2015-11-16,35.560001373291016,35.58000183105469,34.549999237060554,34.709999084472656,2881100.0,0.02715200665533546,1.3146042372990165,-3.6956694807027977,42.33809999319011,35.02303611473457,-0.2735662103672496,0.4848835676836387,-0.8045296645110938,-1.4542909397010675,25.971931791060953,1.0300025939941335,-0.5619786244297842,-0.2689989089965792,-1.9992599647435014,1.461262146750343,-1.1341294368700403,0.5961316188768819,-1.720001220703125,93.54853595358367,47.90938929864552,0.8651305278734616,11,-0.5450019836425781,0.009998321533203125,-1.0025019645690918,-1.6400012969970703,0.5399971008300781,0,-0.00956130875864547,-1.693909645073191,34.61999893188477,-1.630136127296005,34.81999969482422,-1.5999923706345724,35.34000015258789,-0.00956130875864547
10784,2015-11-17,35.009998321533196,35.7400016784668,34.84999847412109,35.40999984741211,2634800.0,-0.01546690187056421,-1.4722269317170056,-0.470588763278485,40.6060620072328,34.60285174441298,0.09343844150605918,0.9430463237957767,-0.18337056156394027,-0.8623735395457004,23.566803588981927,0.8900032043457102,-0.6572081242954511,-0.7300018310546932,-2.43506471353853,0.9750610514291438,-1.5825332722966081,0.12252961018722175,-1.1351981353759726,41.5997314453116,-5.942327614133852,0.8525314412419176,11,-0.03499794006346946,0.5600013732910227,-0.3249993324279714,-1.019998550415032,1.000000000000007,1,0.0348472230560708,1.3146042372990165,35.560001373291016,-1.693909645073191,34.61999893188477,-1.630136127296005,34.81999969482422,0.0348472230560708
10785,2015-11-18,35.34000015258789,35.40999984741211,34.630001068115234,34.970001220703125,2244700.0,0.009425931073287819,2.0588288092869487,-0.9249938011405737,46.811826607791104,35.067319479874186,-0.3449516046518468,0.5357644390227989,-0.42369706495667003,-1.1446037931556603,20.87533111154106,0.779998779296875,-0.7454078966202857,-0.33350009918213175,-1.988861167202593,1.3218609688383296,-1.1611806331923589,0.49418043482809537,-1.3905919067382868,67.99987792968732,17.606699111849686,0.8276805340102291,11,-0.5300006866455078,0.22999954223632812,-0.6250009536743164,-1.3500003814697266,1.0699996948242188,2,0.024335048291973083,-1.4722269317170056,35.009998321533196,1.3146042372990165,35.560001373291016,-1.693909645073191,34.61999893188477,0.024335048291973083
10786,2015-11-19,35.439998626708984,35.70000076293945,35.2400016784668,35.40999984741211,1909600.0,0.0028296115927937127,-1.4865143516991093,0.08107801593929459,44.92753623188405,37.01923087950831,-0.5655650847775959,0.31569944625491075,-0.4316540825936528,-1.1997560042745334,17.75268152489442,0.45999908447265625,-0.8903889186818361,-0.14700164794921733,-1.6465748035819985,1.3525715076835638,-0.8967882257656044,0.6027849298671697,-1.4189666435546897,75.99975585937486,24.914526002857116,0.7497865778163897,11,-0.6499977111816406,0.13000106811523438,-0.6449995040893555,-1.4499988555908203,1.1300010681152344,3,0.00479689588685428,2.0588288092869487,35.34000015258789,-1.4722269317170056,35.009998321533196,1.3146042372990165,35.560001373291016,0.00479689588685428
10787,2015-11-20,35.63999938964844,35.91999816894531,35.5099983215332,35.59000015258789,1770600.0,0.005643362604103697,-2.904706544840239,1.6667090539165819,47.53576499085142,39.32363484453549,-0.6102680238339602,0.03063453151865758,-0.5489315350959032,-1.3588806991016114,14.840583765061721,0.4799995422363281,-0.9398522013922701,0.10799922943115092,-1.290820931345955,1.506819390208257,-0.5914108509574021,0.8074093098197039,-1.5502086186816442,79.56211696372127,26.75552241447609,0.6994100803885536,11,-0.4799995422363281,-0.06999969482421875,-0.6774997711181641,-1.5599994659423828,1.0400009155273438,4,-0.0014028966867790649,-1.4865143516991093,35.439998626708984,2.0588288092869487,35.34000015258789,-1.4722269317170056,35.009998321533196,-0.0014028966867790649
10788,2015-11-23,35.27000045776367,35.83000183105469,35.11999893188477,35.66999816894531,1773100.0,-0.010381563923152926,-1.0285775009400702,-8.000076295109483,42.38618806367,40.138388055417906,-0.11608967543359938,0.2936110599022541,-0.09912558530735538,-0.958683868138607,12.758149592104168,0.7100028991699148,-0.999639892656063,-0.18449974060058594,-1.4480695301152195,1.0790700489140477,-0.8162846353579027,0.44728515415673087,-1.070397242918169,49.61246728667958,-0.837228992823178,0.6317848947573168,11,-0.06500053405761719,0.2999992370605469,-0.11750030517578125,-1.0,0.8100013732910156,0,0.01190808515719377,-2.904706544840239,35.63999938964844,-1.4865143516991093,35.439998626708984,2.0588288092869487,35.34000015258789,0.01190808515719377
10789,2015-11-24,35.02000045776367,35.310001373291016,34.700000762939446,35.110000610351555,1846400.0,-0.007088176828899617,1.489789880966312,0.2250016689395857,43.68933836691661,41.2958250872316,0.15490284471324145,0.4476360180139949,0.22232947658503832,-0.6823475178747174,10.669337410650776,0.6100006103515696,-0.8333327152333823,-0.3589998245239272,-1.5289731928280048,0.8109735437801504,-0.9439865086759625,0.22598685962810805,-0.717173545672182,30.232578770718437,-18.372764550509483,0.5849866841520388,11,0.1849994659423828,0.5499992370605469,0.20749950408935547,-0.75,0.5900001525878906,1,0.030839463227876562,-1.0285775009400702,35.27000045776367,-2.904706544840239,35.63999938964844,-1.4865143516991093,35.439998626708984,0.030839463227876562
10790,2015-11-25,34.810001373291016,35.06999969482422,34.61999893188477,35.06999969482422,1731000.0,-0.0059965471652670965,2.461566676937017,2.8888653414150545,41.98113405592605,42.3233067183579,0.3149340711674924,0.573633083818315,0.49217821381216,-0.4638910453135523,9.72889147366123,0.450000762939446,-0.6702505945663688,-0.49699897766113565,-1.6174705362852677,0.6234725809629964,-1.0572347569732017,0.06323680165093037,-0.4101441857882975,14.615580993405972,-33.66243867600815,0.5602357793120646,11,0.39499855041503906,0.7599983215332031,0.5224981307983398,-0.4350013732910156,1.0799980163574219,2,0.03447276359957052,1.489789880966312,35.02000045776367,-1.0285775009400702,35.27000045776367,-2.904706544840239,35.63999938964844,0.03447276359957052
10791,2015-11-27,35.169998168945305,35.279998779296875,34.86999893188477,34.86999893188477,762100.0,0.010341763328125309,-1.7333392673220307,-1.1538506683098768,59.064291392245124,45.48224907885636,0.01095798136362447,0.1770326264579154,0.17939495523221893,-0.8097384357903863,10.03362226921783,0.4699974060058594,-0.5788766160461591,-0.10800209045410725,-1.2100689756746092,0.9940647947663948,-0.6590355330643618,0.4430313521561473,-0.6789325225560319,42.307658449411825,-9.88260396474783,0.551033442610252,11,0.06500053405762429,0.40000152587891336,0.4575023651123118,-0.6599979400634695,0.770000457763679,4,0.03525737114088656,2.461566676937017,34.810001373291016,1.489789880966312,35.02000045776367,-1.0285775009400702,35.27000045776367,0.03525737114088656
10792,2015-11-30,35.02000045776367,35.38999938964844,34.959999084472656,35.20000076293945,1793000.0,-0.004264933721665032,-1.8666395402065001,-0.6000025431380064,56.05467833229151,47.00631333875651,0.24994755448913253,0.2575378126740304,0.37938284883365725,-0.6423281140677517,10.210923124212197,0.43000030517578125,-0.5050091249182316,-0.20549983978271769,-1.2470872027368785,0.8360875231714431,-0.7262935212597981,0.3152938416943627,-0.4431988600210346,33.05789813836875,-21.87637384977249,0.5207936814770787,11,0.2499980926513672,0.4650001525878906,0.8124990463256836,-0.4400005340576172,1.1399993896484375,0,0.04426040025127764,-1.7333392673220307,35.169998168945305,2.461566676937017,34.810001373291016,1.489789880966312,35.02000045776367,0.04426040025127764
10793,2015-12-01,35.38999938964844,35.400001525878906,34.959999084472656,35.130001068115234,2018100.0,0.010565360566771265,2.142845465320636,-1.4444326707074133,54.081611204316005,48.503596582876874,-0.1639424493830859,-0.16502715269968604,0.058901372916885464,-0.9959392809345573,10.391885317654499,0.44000244140625,-0.37295790437401166,0.19249916076660156,-0.7958300050167608,1.180828326549964,-0.3016654221250832,0.6866637436582863,-0.732605997633641,98.71767910677693,41.247393847809334,0.49416458289168136,12,-0.12000083923339844,-0.024999618530273438,0.4825010299682617,-0.8099994659423828,0.7099990844726562,1,0.03645100134996526,-1.8666395402065001,35.02000045776367,-1.7333392673220307,35.169998168945305,2.461566676937017,34.810001373291016,0.03645100134996526
10794,2015-12-02,34.790000915527344,35.38999938964844,34.75,35.27000045776367,3175000.0,-0.01695389896775734,-1.2857065006369166,-1.846164003697346,44.66019920876476,48.26452687187395,0.44875944978762305,0.33810594834680785,0.7118152376226305,-0.38447232233325224,11.098631556902417,0.6399993896484375,-0.2142179221319438,-0.3349992752075224,-1.2072492842828808,0.5372507338678361,-0.7711242797452016,0.10112572933015684,-0.056851236896719115,21.795053625661357,-33.15752909456383,0.436125004537679,12,0.4799976348876953,0.5749988555908203,1.0874996185302734,-0.21000099182128906,1.2900009155273438,2,0.03707964592066437,2.142845465320636,35.38999938964844,-1.8666395402065001,35.02000045776367,-1.7333392673220307,35.169998168945305,0.03707964592066437
10795,2015-12-03,34.240001678466804,34.65999984741211,34.18000030517578,34.65999984741211,2896600.0,-0.015809118211752238,1.2857220708446866,0.8749970197649043,44.40155975565306,48.206085041181616,0.9234225082429788,0.8065963491712935,1.3033046660682786,0.17487166164565338,12.111387171795204,0.6100006103515625,-0.21285369216619898,-0.8069986343383704,-1.7037547071523704,0.08975743847562967,-1.2553766707453704,-0.35862059793137036,1.6799964904785085,4.918140430748262,-48.50564999568817,0.44837803640700075,12,0.8099975585937429,1.0249977111816335,1.6524982452392507,0.3399982452392507,1.6699981689453054,3,0.040011649086639345,-1.2857065006369166,34.790000915527344,2.142845465320636,35.38999938964844,-1.8666395402065001,35.02000045776367,0.040011649086639345
10796,2015-12-04,34.97999954223633,35.049999237060554,34.240001678466804,34.36999893188477,1858700.0,0.02161208608336307,1.1599934895832924,-1.4523887375113609,53.14686200784009,48.82954026529146,0.1243930320112483,-0.0003653606465121584,0.5994217342124699,-0.5526609351459939,12.937607013135688,0.80999755859375,-0.13624942705313714,-0.024500656127926845,-0.8420820621166101,0.7930807498607564,-0.433291359122272,0.3842900468664183,0.9051986694335952,65.573642344348,10.424298844407367,0.4087907029943433,12,0.02500152587890625,0.07500076293945312,0.9600009918212891,-0.39999961853027344,1.1500015258788991,4,0.026014861615802465,1.2857220708446866,34.240001678466804,-1.2857065006369166,34.790000915527344,2.142845465320636,35.38999938964844,0.026014861615802465
10797,2015-12-07,35.5,35.5099983215332,34.81999969482422,34.90999984741211,3442300.0,0.014865650788125517,1.2623024633067972,0.96721239712836,49.4339484122557,49.61262474846765,-0.46662541612105457,-0.44388831624263503,0.11071759950296212,-1.0648697284596267,11.231818989895201,0.6899986267089844,-0.12127741090419875,0.43249988555908203,-0.3293219220656738,1.1943216931838379,0.05158898174670412,0.8134107893714599,0.3510942535400403,99.24824538005053,46.93381377051858,0.38091090381237913,12,-0.6550006866455078,-0.44499969482421875,0.2650003433227539,-0.9200000762939453,1.2099990844726562,0,0.012394327512929237,1.1599934895832924,34.97999954223633,1.2857220708446866,34.240001678466804,-1.2857065006369166,34.790000915527344,0.012394327512929237
10798,2015-12-08,35.380001068115234,35.599998474121094,35.09999847412109,35.439998626708984,3038200.0,-0.0033802516023877516,1.6315979681571238,-0.10169075097792002,53.7988059261906,50.73589892172033,-0.368090635267059,-0.2600381406473957,0.2641651365723021,-0.926840151539281,9.311948353903864,0.5000000000000071,-0.10340906161124508,0.26350097656249716,-0.44149648388775375,0.9684984370127481,-0.08899775366262475,0.6159997067876191,0.43767130645752417,84.5072049515909,29.563573167188466,0.3524987302251242,12,-0.4900016784667969,-0.3250007629394531,0.5674991607666016,-0.8000011444091797,0.8099975585937429,1,0.02204631870403806,1.2623024633067972,35.5,1.1599934895832924,34.97999954223633,1.2857220708446866,34.240001678466804,0.02204631870403806
10799,2015-12-09,35.2599983215332,35.61999893188477,35.080001831054695,35.220001220703125,2392000.0,-0.0033918242780998087,-2.3750253323003228,-0.6666454730417091,49.14160911862265,51.53150726201994,-0.23519758166028026,-0.1251893186715165,0.41658935861857316,-0.7846910316213922,8.479085466460356,0.5399971008300781,-0.12576972664241737,0.12999839782715128,-0.5751401440700192,0.8351369397243218,-0.22257087312143398,0.48256766877573654,0.5249206116516163,74.99993377255339,20.811101280054814,0.35256927094858537,12,-0.3599987030029297,-0.20499801635742188,0.7425012588500977,-0.6799983978271484,1.6100006103515696,2,0.02382303438950828,1.6315979681571238,35.380001068115234,1.2623024633067972,35.5,1.1599934895832924,34.97999954223633,0.02382303438950828
10800,2015-12-10,34.86999893188477,35.310001373291016,34.720001220703125,35.27000045776367,2808000.0,-0.011060675218757976,1.4583167766033538,-10.000762994754233,44.242414901241546,49.884632096352874,0.18350497932024723,0.24010360099077843,0.8087117718770358,-0.3697981292711958,8.467852685352888,0.5900001525878906,-0.09143580416600372,-0.23650093078612855,-0.9434963655620621,0.47049450398980497,-0.5899986481740953,0.11699678660183821,0.8828216287398689,45.652065745608944,-5.539155363562088,0.3534977173879674,12,0.030000686645500707,0.14500045776366477,1.132500648498528,-0.28999900817871804,1.0900001525878835,3,0.034700399662573655,-2.3750253323003228,35.2599983215332,1.6315979681571238,35.380001068115234,1.2623024633067972,35.5,0.034700399662573655
10801,2015-12-11,34.860000610351555,35.09000015258789,34.509998321533196,34.72999954223633,1700400.0,-0.00028673134039225445,-1.035081613941603,-0.32500143050600566,41.80671292400547,48.30152482876554,0.1619349768456786,0.26693841582710576,0.8333334773504717,-0.33551005618475216,8.156052228007377,0.5800018310546946,-0.05003985008223566,-0.2484992980957088,-0.9523012468115795,0.45530265062016184,-0.6004002724536477,0.10340167626223007,0.8613635451641102,31.531720393153766,-15.406906132658872,0.35190097435793655,12,0.03999900817871804,0.11499977111817117,1.1574993133544993,-0.2800006866455007,1.0999984741211009,4,0.03012045951452902,1.4583167766033538,34.86999893188477,-2.3750253323003228,35.2599983215332,1.6315979681571238,35.380001068115234,0.03012045951452902
10802,2015-12-14,35.029998779296875,35.220001220703125,34.759998321533196,34.759998321533196,2827000.0,0.004876596843628178,-2.407423105723322,2.076909533730618,47.368394634980035,47.5556118766171,-0.007259159189651143,0.1362151416000188,0.6583137922341891,-0.4734368196226981,7.515571455416974,0.460002899169929,0.029008421010857433,-0.09900112152099894,-0.7658043117319693,0.5678020686899714,-0.4324027166264841,0.23440047358448624,0.6605380992119905,46.84686232730776,0.23627772145523807,0.3334015951054866,12,-0.12999916076660156,-0.14999961853027344,0.9325008392333984,-0.4499988555908203,1.5200004577636719,0,0.03140172215673798,-1.035081613941603,34.860000610351555,1.4583167766033538,34.86999893188477,-2.3750253323003228,35.2599983215332,0.03140172215673798
10803,2015-12-15,35.220001220703125,35.4900016784668,35.040000915527344,35.110000610351555,2504900.0,0.005423992236007313,-2.600006103515625,0.4074089772390272,52.22223635076655,48.39583822572842,-0.25022567781218896,-0.08491913336968082,0.46120318266427773,-0.634248542815115,7.363335351714088,0.4600028991699219,-0.03413834021078088,0.10800132751464986,-0.5292154520109378,0.7452181070402375,-0.21060706224814396,0.4266097172774437,0.4403249263390805,63.96418997869251,14.650618349511745,0.31860838976279443,12,-0.32000160217285156,-0.34000205993652344,0.2824983596801758,-0.6400012969970703,1.1599998474121023,1,0.042305446113774625,-2.407423105723322,35.029998779296875,-1.035081613941603,34.860000610351555,1.4583167766033538,34.86999893188477,0.042305446113774625
10804,2015-12-16,36.22999954223633,36.25,35.290000915527344,35.349998474121094,2145400.0,0.028676839481183825,1.0869500317199687,7.9999653211258535,63.3962399953936,50.50635825236625,-1.1560501572427029,-1.0528097950628919,-0.5420568257063891,-1.613836482351637,7.68650160319463,1.029998779296875,-0.042708002799393796,1.056999588012694,0.24994991756022245,1.8640492584651653,0.6534747527864582,1.4605244232389296,-2.049999237060547,98.8505495131881,43.28290161122435,0.4035248352262374,12,-0.9849987030029297,-1.0149993896484375,-0.8125,-1.6499996185302734,0.6500015258788991,2,-0.0011040826948043314,-2.600006103515625,35.220001220703125,-2.407423105723322,35.029998779296875,-1.035081613941603,34.860000610351555,-0.0011040826948043314
10805,2015-12-17,36.20000076293945,36.41999816894531,35.86000061035156,36.16999816894531,2304000.0,-0.0008280093755426154,1.382981486441517,0.03409381542956474,60.36222045004319,51.30806474594437,-0.9150105131437982,-1.0066920727201207,-0.496825261786789,-1.5572848174725493,7.806549493993412,0.55999755859375,-0.06495103626814114,0.9840007781982436,0.056789327539874535,1.9112122288566127,0.5203950528690555,1.4476065035274317,-1.9786004638671884,88.4818102837057,29.946500310039568,0.46360572532918476,12,-0.7350025177001953,-0.9000015258789062,-0.8875007629394531,-1.6200008392333984,1.1699981689453196,3,0.018508236321123084,1.0869500317199687,36.22999954223633,-2.600006103515625,35.220001220703125,-2.407423105723322,35.029998779296875,0.018508236321123084
10806,2015-12-18,35.61000061035156,36.09000015258789,35.34000015258789,36.04999923706055,2619900.0,-0.01629834641307293,1.8846128452481385,-14.665352828989192,55.45287431858903,51.976834291092516,-0.2528350236801131,-0.4250977604125339,0.08542460347331371,-0.9459687776569723,8.088508944929668,0.8600006103515625,0.005316999607956063,0.3855005264282241,-0.5534004178743004,1.3244014707307485,-0.08394994572304171,0.8549509985794899,-1.3006563964843778,51.2049618645141,-10.117132950964375,0.4694504721512633,12,-0.1450023651123047,-0.3100013732910156,-0.2975006103515625,-1.0300006866455078,2.2599983215332102,4,0.009828656785233258,1.382981486441517,36.20000076293945,1.0869500317199687,36.22999954223633,-2.600006103515625,35.220001220703125,0.009828656785233258
10807,2015-12-21,35.59000015258789,35.97999954223633,35.25,35.709999084472656,1883800.0,-0.0005616528340597338,1.2121203363870185,0.27272569640116867,51.9762945673668,51.774333029000985,-0.24442988844816682,-0.4311399492102552,0.10663159934048849,-0.9087037631221264,8.497975434439635,0.7299995422363281,0.12769828485564716,0.3680000305175781,-0.5664986305958521,1.3024986916310084,-0.09924930003913346,0.8352493610742897,-1.1962297805175837,39.85509650097579,-16.045332242107186,0.46724933055671397,12,-0.1250019073486328,-0.29000091552734375,-0.2775001525878906,-1.010000228881836,3.2900009155273366,0,0.0103961486456432,1.8846128452481385,35.61000061035156,1.382981486441517,36.20000076293945,1.0869500317199687,36.22999954223633,0.0103961486456432
10808,2015-12-22,35.689998626708984,35.81999969482422,35.0,35.689998626708984,1947800.0,0.0028097351416791483,5.307638134921799,-0.0,59.86840949492837,52.9661997374794,-0.3305966112641414,-0.5249756700765005,0.0003222770768900318,-0.9961097540351815,8.557784597919246,0.8199996948242188,0.14734109925176142,0.44699859619140625,-0.5106317518118288,1.4046289441946413,-0.0318165778102113,0.9258137701930238,-1.2151791427636738,48.59151524269028,-11.14287935818004,0.47881517400161794,12,-0.22500038146972656,-0.3899993896484375,-0.3774986267089844,-1.1099987030029297,3.499999999999993,1,0.024096403570830427,1.2121203363870185,35.59000015258789,1.8846128452481385,35.61000061035156,1.382981486441517,36.20000076293945,0.024096403570830427
10809,2015-12-23,36.099998474121094,36.18000030517578,35.7599983215332,35.86000061035156,1996400.0,0.011487807878627354,1.100001907341357,100.0,71.04071460935971,55.94378859393697,-0.6804705518733627,-0.8958467578318192,-0.40684101116976024,-1.3922825488859303,8.108005759372995,0.4900016784667969,0.1668376589203575,0.8029985427856445,-0.2211738505311871,1.8271709361024762,0.2909123461272287,1.3150847394440603,-1.5473718427757817,77.46478116504228,10.350506833008026,0.5120861966584165,12,-0.6350002288818359,-0.7999992370605469,-0.8074989318847656,-1.4549989700317383,3.3600006103515625,2,0.00775630487061818,5.307638134921799,35.689998626708984,1.2121203363870185,35.59000015258789,1.8846128452481385,35.61000061035156,0.00775630487061818
10810,2015-12-24,36.0099983215332,36.13999938964844,35.88999938964844,36.02999877929688,1003700.0,-0.002493079124432862,1.0833187634109513,-0.08333598245226599,63.66047342762486,58.37198420545023,-0.46014477780317264,-0.7497778514859164,-0.3101558879914563,-1.282291786725068,7.532928618027563,0.25,0.16830326253932526,0.652998542785646,-0.39144667972814773,1.6974437652994396,0.13077593152875266,1.1752211540425392,-1.3826768286838913,85.59305595965473,17.528612909403677,0.5222226112568951,12,-0.4200000762939453,-0.7099990844726562,-0.7374982833862305,-1.3649988174438477,3.430000305175774,3,0.024160032966782374,1.100001907341357,36.099998474121094,5.307638134921799,35.689998626708984,1.2121203363870185,35.59000015258789,0.024160032966782374
10811,2015-12-28,36.40999984741211,36.45000076293945,35.88999938964844,35.90999984741211,1708400.0,0.01110806843997314,-1.0740756439056782,-24.9994278084977,62.46575915135991,60.04946915171467,-0.6896846327627202,-1.1089761866680021,-0.7193189337941632,-1.6562609728450042,7.433133734527909,0.5600013732910156,0.22000172347006952,0.9909999847412081,-0.14950516583767381,2.13150513532009,0.4207474094517707,1.5612525600306455,-1.7109712875189587,97.24131762205052,31.753204319950584,0.5702525752894393,12,-0.6849994659423828,-1.0949993133544922,-1.2200002670288086,-1.7150001525878906,2.8499984741210938,0,0.02636635782740604,1.0833187634109513,36.0099983215332,1.100001907341357,36.099998474121094,5.307638134921799,35.689998626708984,0.02636635782740604
10812,2015-12-29,36.56999969482422,36.77000045776367,36.41999816894531,36.52999877929688,1213800.0,0.004394392971234229,-1.6923031779101498,0.08000183105467329,66.1246486393724,61.59418162822642,-0.6797449572361671,-1.2088799420936738,-0.8916455939967065,-1.793504646797075,7.66185585887876,0.3600006103515625,0.3441130756827988,1.0734998703002958,-0.15972843055264008,2.3067281711532317,0.4568857198738243,1.6901140207267673,-1.7659128027482893,88.70052479013782,24.559937309333023,0.6166141504264696,12,-0.6849994659423828,-1.0949993133544922,-1.3899993896484375,-1.875,3.3100013732910085,1,0.03554824303825588,-1.0740756439056782,36.40999984741211,1.0833187634109513,36.0099983215332,1.100001907341357,36.099998474121094,0.03554824303825588
10813,2015-12-30,36.68000030517578,36.81999969482422,36.59000015258789,36.63999938964844,987200.0,0.003007946712319187,-2.285722070844687,1.0000000000001776,69.29352361227289,62.249435363435225,-0.6267776465494848,-1.2830651144178233,-1.0193965614276763,-1.8833911416384765,7.943336811863704,0.25,0.49799059250210576,1.1190004348754883,-0.22108386149809434,2.459084731249071,0.4489582866887005,1.789042583062276,-1.718640327844831,86.7925275215656,23.03310262123457,0.6700421481867904,12,-0.7700004577636719,-1.1800003051757812,-1.3150005340576172,-1.9850006103515625,3.1599998474121094,2,0.059978210050042335,-1.6923031779101498,36.56999969482422,-1.0740756439056782,36.40999984741211,1.0833187634109513,36.0099983215332,0.059978210050042335
10814,2015-12-31,36.08000183105469,36.72000122070313,35.83000183105469,36.56999969482422,1307700.0,-0.016357646377566426,1.2531604005910133,-12.24966622162884,65.55275418513935,62.82616133400146,-0.05620442167730744,-0.6128910283996589,-0.4509340618029398,-1.2668826616741171,7.487749228439487,0.8899993896484446,0.6038452058706554,0.4545019149780245,-0.8531187974122005,1.7621226273682495,-0.19930844121709157,1.1083122711731406,-0.9327778819744097,25.252579742757842,-39.11200975360056,0.6538103561951134,12,-0.17000198364257812,-0.5800018310546875,-0.6925020217895508,-1.3850021362304688,3.7899971008300852,3,0.08619724605937962,-2.285722070844687,36.68000030517578,-1.6923031779101498,36.56999969482422,-1.0740756439056782,36.40999984741211,0.08619724605937962
10815,2016-01-04,35.61000061035156,36.09000015258789,35.2599983215332,35.83000183105469,4719500.0,-0.013026640710937731,1.2432546678626293,0.4489840404826781,58.62069267911112,63.17814115183726,0.35906334526044503,-0.036881335952770655,-0.014711835247034344,-0.7906010805349268,6.500657956865114,0.8300018310546875,0.6657361026373536,-0.08399925231933736,-1.218035514979256,1.0500370103405814,-0.6510173836492967,0.483018879010622,1.2099990844726562,22.43602440425974,-44.17811463505157,0.5670181313299606,1,0.2999992370605469,-0.1100006103515625,-0.22250080108642578,-0.7650012969970703,3.8699989318847656,0,0.10811565313486482,1.2531604005910133,36.08000183105469,-2.285722070844687,36.68000030517578,-1.6923031779101498,36.56999969482422,0.10811565313486482
10816,2016-01-05,35.88999938964844,36.02000045776367,34.959999084472656,35.560001373291016,2230400.0,0.007862925428186562,2.5932240649144926,-1.499982660563185,59.641264426999854,64.02980446957427,0.1374093083397554,-0.2584611042002365,-0.3420514086468529,-1.0699724344880082,6.281860187906544,1.0600013732910156,0.584196359778808,0.15049953460693644,-0.93489595816947,1.235895027383343,-0.39219821178127034,0.6931972809951432,0.8988002777099595,50.0,-18.324963571353067,0.5426977463882035,1,0.0,-0.3899993896484375,-0.5024995803833008,-1.0450000762939453,3.3800010681152344,1,0.09891332676044695,1.2432546678626293,35.61000061035156,1.2531604005910133,36.08000183105469,-2.285722070844687,36.68000030517578,0.09891332676044695
10817,2016-01-06,35.939998626708984,36.06999969482422,35.540000915527344,35.66999816894531,1817300.0,0.0013931244890175165,-1.0000143952207867,0.8181881235044562,58.33331125751793,63.859237998750885,0.1589988567216949,-0.2886034504352182,-0.42592431599587144,-1.1193664836180375,6.758169361186137,0.529998779296875,0.5257733585417981,0.17849884033203267,-0.9042905080943626,1.261288188758428,-0.36289583388116853,0.7198935145452339,0.7756490173339827,52.68813014266143,-15.519714121564455,0.5413946742131988,1,-0.049999237060546875,-0.4399986267089844,-0.5374994277954102,-0.8749980926513672,3.249999999999993,2,0.09237617756493033,2.5932240649144926,35.88999938964844,1.2432546678626293,35.61000061035156,1.2531604005910133,36.08000183105469,0.09237617756493033
10818,2016-01-07,36.15999984741211,36.2400016784668,35.52000045776367,35.59000015258789,3259500.0,0.006121347498873497,-1.0281750679661728,2.111106401616299,49.008502563304546,61.41121443807809,0.014168480913092196,-0.4713387275508154,-0.680520145022804,-1.3392334721424675,7.299657635344568,0.720001220703125,0.5440492933089374,0.35950012207031534,-0.7216198424388551,1.4406200865794858,-0.1810598601842699,0.9000601043249006,0.4854218542480453,68.18177877383613,3.6909898448387963,0.5405599822545847,1,-0.2700004577636719,-0.6599998474121094,-0.7825002670288086,-0.9250011444091797,3.020000457763672,3,0.1028761403871894,-1.0000143952207867,35.939998626708984,2.5932240649144926,35.88999938964844,1.2432546678626293,35.61000061035156,0.1028761403871894
10819,2016-01-08,36.099998474121094,36.38999938964844,35.9900016784668,36.15999984741211,3013300.0,-0.0016593300205810513,-1.8571778907069578,-0.10526562353602549,48.595474013456446,59.7373256142816,0.08288622639889809,-0.36383395205160696,-0.6471748405044622,-1.2839162520407044,7.816179705191048,0.3999977111816406,0.5910711715870676,0.25749874114990234,-0.8002221964842064,1.3152196787840111,-0.2713617276671556,0.7863592099669603,0.47800632285156297,79.72022002528904,17.509661414881606,0.5288604688170544,1,-0.20999908447265625,-0.5999984741210938,-0.7824993133544922,-0.7849979400634766,2.9000015258789062,4,0.10360115890719168,-1.0281750679661728,36.15999984741211,-1.0000143952207867,35.939998626708984,2.5932240649144926,35.88999938964844,0.10360115890719168
10820,2016-01-11,36.08000183105469,36.41999816894531,35.83000183105469,36.150001525878906,2693000.0,-0.0005539236540617054,-1.0701636974474977,1.1666348782503655,57.8595578009977,59.22552546424135,0.12723752382679265,-0.26197035509413524,-0.6455896407892965,-1.2711626318782479,7.894516893117455,0.589996337890625,0.5909366604292288,0.177001953125,-0.7801449697387639,1.134148875988764,-0.3015715083068855,0.6555754145568855,0.43328273741796863,76.71256499359862,12.568317105655979,0.4785734614318835,1,-0.19000244140625,-0.5800018310546875,-0.7625026702880859,-0.7650012969970703,3.5999984741210938,0,0.10504426021309032,-1.8571778907069578,36.099998474121094,-1.0281750679661728,36.15999984741211,-1.0000143952207867,35.939998626708984,0.10504426021309032
10821,2016-01-12,35.90999984741211,36.27000045776367,35.5,36.22999954223633,2842200.0,-0.004711806402854846,2.84998760228118,4.571444141689374,55.09553753225486,58.000068674561625,0.24457552817089834,-0.009772805747161328,-0.48023518192903225,-1.1109028028015757,7.834547052298098,0.7700004577636719,0.4960926616383148,-0.04549999237060831,-0.8673970545977951,0.7763970698565785,-0.4564485234842053,0.36544853874298866,0.5411533017005468,44.56528950292737,-21.71566784112254,0.4109485311135935,1,-0.020000457763671875,-0.37999916076660156,-0.7525005340576172,-0.5949993133544922,3.490001678466797,1,0.09941519660244436,-1.0701636974474977,36.08000183105469,-1.8571778907069578,36.099998474121094,-1.0281750679661728,36.15999984741211,0.09941519660244436
10822,2016-01-13,36.13000106811523,36.47000122070313,35.939998626708984,35.939998626708984,3279800.0,0.006126461198494582,-4.578902987471967,-0.5937581956464504,56.74849928035657,56.60617708212647,-0.04962135689640235,-0.15087464794556382,-0.7127394408152483,-1.3367513999359844,7.877550561499818,0.5600013732910227,0.46248948990272964,0.11950111389159446,-0.5796853943521683,0.8186876221353572,-0.23009214023028335,0.46909436801347226,-1.170001983642571,64.94848198835808,-3.4225948702613493,0.3495932541218804,1,-0.29000091552733664,-0.46500205993651633,-1.1000003814697195,-0.8150005340576101,3.549999237060554,2,0.08690836692001924,2.84998760228118,35.90999984741211,-1.0701636974474977,36.08000183105469,-1.8571778907069578,36.099998474121094,0.08690836692001924
10823,2016-01-14,36.709999084472656,36.95000076293945,35.90999984741211,36.099998474121094,3524300.0,0.016053086056210475,-1.1010164841516326,3.2104882749760275,58.892136385980606,55.8661084377755,-0.6983561521515682,-0.6466778095239363,-1.2948901371960915,-1.9178464504532968,8.112712188597598,1.0400009155273438,0.4190765711172091,0.6249992370605497,-0.0360206331787154,1.2860191072998148,0.2944893019409136,0.9555091721801858,-1.7197999572753915,83.44816881473473,15.55704788173638,0.3305099351196332,1,-0.7549991607666016,-0.9799995422363281,-1.7599992752075195,-1.394998550415039,3.220001220703125,3,0.06755651332296808,-4.578902987471967,36.13000106811523,2.84998760228118,35.90999984741211,-1.0701636974474977,36.08000183105469,0.06755651332296808
10824,2016-01-15,36.18999862670898,36.7400016784668,35.86999893188477,36.2400016784668,3100200.0,-0.014165090458518326,-1.5217381689518226,-0.08197213397704844,52.33160980199145,55.167321451428876,-0.18004548719824243,-0.13684382789293892,-0.7924782204392429,-1.37978355356271,7.690300968726948,0.8700027465820241,0.32954373433062045,0.10699882507323366,-0.5524138889997872,0.7664115391462545,-0.2227075319632803,0.4367051821097476,-1.1214074340820233,47.586087148685806,-17.319576095059645,0.32970635703651097,1,-0.23499870300292258,-0.45999908447264914,-1.217498779296868,-0.6199989318847585,4.010002136230476,4,0.08261955766586082,-1.1010164841516326,36.709999084472656,-4.578902987471967,36.13000106811523,2.84998760228118,35.90999984741211,0.08261955766586082
10825,2016-01-19,36.86999893188477,36.97999954223633,36.27999877929688,36.5,3974800.0,0.018789730062988674,1.372883328484119,-7.399527006407391,55.55554531750454,54.713352661484954,-0.7403777377086556,-0.8053675299283825,-1.4683432772892786,-2.014591205328024,7.055209471166412,0.7900009155273509,0.22752134087932774,0.7534992218017678,0.006765578838482611,1.500232864765053,0.38013240032012874,1.1268660432834068,-1.726151356445321,92.56752402873444,30.44045694715561,0.37336682148164174,1,-0.6299991607666087,-1.125000000000007,-1.8924989700317454,-1.299999237060554,3.720001220703118,1,0.05777057580203038,-1.5217381689518226,36.18999862670898,-1.1010164841516326,36.709999084472656,-4.578902987471967,36.13000106811523,0.05777057580203038
10826,2016-01-20,35.959999084472656,36.849998474121094,35.4900016784668,36.66999816894531,2757800.0,-0.02468130929684298,1.5420508103560147,-1.9189219840606686,43.76277416677332,53.09440409584666,0.2018192291272598,0.13934188930242186,-0.5656644206797736,-1.0714167335883786,7.4579950633640255,1.3799972534179759,0.15677012663510936,-0.1740005493164034,-0.8863693251143161,0.5383682264815093,-0.5301849372153598,0.18218383858255294,-0.705982391025394,31.543495291786357,-26.097686770192198,0.35618438789895696,1,0.27500152587890625,-0.21500015258789062,-1.0024995803833008,-0.3899993896484375,3.5400009155273438,2,0.10344831244196007,1.372883328484119,36.86999893188477,-1.5217381689518226,36.18999862670898,-1.1010164841516326,36.709999084472656,0.10344831244196007
10827,2016-01-21,35.959999084472656,36.27000045776367,35.599998474121094,36.02000045776367,2561300.0,0.0,1.3928583592754817,0.08450908543858329,42.46860455465398,52.36774876155216,0.22904072876075787,0.17758754682968458,-0.5218780549868853,-1.047166228508317,8.019336137555028,0.6700019836425781,0.14948812393942745,-0.1925004959106431,-0.8633953956114553,0.47839440379016906,-0.5279479457610492,0.14294695393976298,-0.6024234200980487,31.543495291786357,-21.4844938244062,0.3354474498504052,1,0.27500152587890625,-0.09000015258789062,-1.0224990844726562,-0.3899993896484375,3.6000022888183594,3,0.09566191682389746,1.5420508103560147,35.959999084472656,1.372883328484119,36.86999893188477,-1.5217381689518226,36.18999862670898,0.09566191682389746
10828,2016-01-22,36.54999923706055,36.63999938964844,35.810001373291016,36.22000122070313,2481300.0,0.016407123682120828,2.2549048940483045,-5.499841057918376,54.92659707443934,53.071206879439146,-0.3350548203572785,-0.36330697415943547,-1.0654912710102593,-1.6046084311562936,8.344275045958558,0.8299980163574219,0.13101105307825378,0.3544996261596651,-0.30166043663476927,1.0106596889540995,0.026419594762444376,0.6825796575568859,-1.0950781400142375,71.14087774005745,13.996396426150639,0.32808003139721886,1,-0.3149986267089844,-0.5799999237060547,-1.6599998474121094,-0.9799995422363281,2.8899993896484304,4,0.08563614592203628,1.3928583592754817,35.959999084472656,1.5420508103560147,35.959999084472656,1.372883328484119,36.86999893188477,0.08563614592203628
10829,2016-01-25,36.38000106811523,36.65999984741211,36.20000076293945,36.63999938964844,1767200.0,-0.004651112790529099,2.0666683620919852,-0.7878784375831243,58.612985510115635,53.15492106934114,-0.13540013886286317,-0.18051104748157343,-0.8691455392983869,-1.391692936991305,8.571060873755219,0.45999908447265625,0.11514894586362345,0.17050132751464275,-0.48901905339803875,0.8300217084273243,-0.159258862941698,0.5002615179709835,-0.8335752643575134,59.731588298846916,-1.728787774563969,0.3297601904563421,1,-0.14500045776366477,-0.4100017547607351,-1.4900016784667898,-0.8100013732910085,3.069999694824226,0,0.0975810646737969,2.2549048940483045,36.54999923706055,1.3928583592754817,35.959999084472656,1.5420508103560147,35.959999084472656,0.0975810646737969
10830,2016-01-26,36.88000106811523,37.2599983215332,36.43999862670898,36.4900016784668,3403700.0,0.013743814879604743,-2.346900009341943,-1.5000073360035704,60.55439198669313,53.761460453167615,-0.5699194420649718,-0.6450634618131446,-1.3477279263724498,-1.8345747649976047,8.92919862105752,0.8799972534179759,0.14615463116700766,0.6270011901855383,-0.08942559470596478,1.3434279750770415,0.26878779773979034,0.9852145826312864,-1.2475608400487985,78.53118790329145,14.975857684226384,0.35821339244575,1,-0.5050010681152273,-0.7700023651122976,-1.6500005722045827,-1.3100013732910085,2.80999755859375,1,0.09002168109193875,2.0666683620919852,36.38000106811523,2.2549048940483045,36.54999923706055,1.3928583592754817,35.959999084472656,0.09002168109193875
10831,2016-01-27,37.36999893188477,37.599998474121094,36.7400016784668,36.86000061035156,3451200.0,0.013286275747783849,-1.2933364529238531,1.3076900504715003,63.93763226893549,54.560253007454165,-0.9286997158754104,-1.1167071588492732,-1.7934090407173144,-2.2662607201218563,9.010750496015273,0.8599967956542969,0.19998394667332065,1.0689990997314496,0.19661846817056983,1.9413797312923293,0.6328087839510133,1.505189415511886,-1.607354056341002,88.50002288818395,22.596409875840678,0.43619031578043854,1,-0.8249988555908274,-1.0900001525878977,-1.9875001907348704,-1.799999237060554,3.0200004577636648,2,0.08616540842220233,-2.346900009341943,36.88000106811523,2.0666683620919852,36.38000106811523,2.2549048940483045,36.54999923706055,0.08616540842220233
10832,2016-01-28,37.86999893188477,38.310001373291016,37.040000915527344,37.349998474121094,2913200.0,0.013379716732434543,-1.2280796270951637,1.0196120963700415,65.80406967151265,55.328245594735506,-1.2917679430990177,-1.596156630388485,-2.235920923421581,-2.708441129035684,8.947579930792326,1.2700004577636719,0.23870440258149728,1.5039991378784237,0.387625762490579,2.6203725132662683,0.9458124501845049,2.0621858255723424,-1.9236186964832669,82.39990234375028,16.09111316785338,0.5581866876939222,1,-0.9699974060058665,-1.2349987030029368,-2.4875001907348704,-2.299999237060554,2.690002441406243,3,0.04304201515946815,-1.2933364529238531,37.36999893188477,-2.346900009341943,36.88000106811523,2.0666683620919852,36.38000106811523,0.04304201515946815
10833,2016-01-29,38.88000106811523,39.099998474121094,38.040000915527344,38.2400016784668,4505500.0,0.02667024464529577,-1.038455048967465,1.2307669735538704,71.85537731633495,57.49755309632923,-2.192108051957156,-2.5643658366166946,-3.205817073385411,-3.649852427657194,9.07777358583727,1.229999542236321,0.3342076890665311,2.404001235961907,0.8212334333674818,3.986769038556332,1.612617334664698,3.195385137259116,-2.649986296166979,92.4138765641913,26.653090122068676,0.7913839012972123,1,-1.585000991821282,-1.8500022888183523,-3.497502326965325,-3.3100013732910085,2.0,4,0.017489719302848483,-1.2280796270951637,37.86999893188477,-1.2933364529238531,37.36999893188477,-2.346900009341943,36.88000106811523,0.017489719302848483
10834,2016-02-01,39.18999862670898,39.43999862670898,38.65999984741211,38.86999893188477,2994000.0,0.007973188016395794,-1.1081108946006222,0.49999999999998335,73.38344260197991,59.478430572382045,-2.2705789953392497,-2.7715212870529697,-3.4535485934542223,-3.89546635345787,10.575967535236131,0.7799987792968679,0.4269548090149229,2.5584989547729435,0.5783420156474577,4.538655893898429,1.568420485210197,3.54857742433569,-2.558186136456534,91.66666666666666,26.163834964840873,0.9900784695627434,2,-1.7249984741210866,-1.989999771118157,-3.807499885559075,-3.6199989318847585,1.710002899169929,0,0.006379178585365297,-1.038455048967465,38.88000106811523,-1.2280796270951637,37.86999893188477,-1.2933364529238531,37.36999893188477,0.006379178585365297
10835,2016-02-02,39.459999084472656,39.61000061035156,38.97000122070313,39.27999877929688,3344100.0,0.006889524552819548,1.6666454740522632,0.5625014901175432,76.29630550599569,63.09326738785119,-2.385402358622791,-2.886281867536013,-3.6675003659468004,-4.092312975042233,11.45757277332484,0.6399993896484304,0.48387933004614325,2.6359994888305636,0.3491641060220658,4.922834871639061,1.4925817974263111,3.779417180234816,-2.378876812387169,94.77346405211384,25.522439525759324,1.1434176914042489,2,-1.8549995422363281,-2.174999237060547,-4.077500343322754,-3.8899993896484375,1.5499992370605469,1,-0.0002533786559852924,-1.1081108946006222,39.18999862670898,-1.038455048967465,38.88000106811523,-1.2280796270951637,37.86999893188477,-0.0002533786559852924
10836,2016-02-03,39.43999862670898,39.77999877929688,39.209999084472656,39.77999877929688,4764300.0,-0.0005068539844834685,2.3529378765608415,-1.888886534141636,75.26717459444768,66.73755294782828,-2.0337185953536263,-2.7264757534446318,-3.593751770423701,-3.9988516608758005,12.061903440641562,0.5699996948242259,0.6193098719978849,2.4384990692138615,-0.08222121798472415,4.959219356412447,1.1781389256145687,3.6988592128131543,-1.903678253735599,87.59122563255757,17.06082572640085,1.2603601435992917,2,-1.644998550415032,-2.0699996948242116,-3.994999885559075,-3.8699989318847585,1.5500030517578196,2,0.0063387426142225145,1.6666454740522632,39.459999084472656,-1.1081108946006222,39.18999862670898,-1.038455048967465,38.88000106811523,0.0063387426142225145
10837,2016-02-04,39.2599983215332,39.7599983215332,37.56999969482422,37.56999969482422,4005900.0,-0.004563902419962962,-1.5917164571591091,-4.970581965465578,70.73170882994182,68.49367647621743,-1.4934367609059862,-2.4084804845308696,-3.3674343854088846,-3.752397576394195,11.923490866304956,2.1899986267089844,0.696023847512258,2.092498779296875,-0.5673215028124048,4.752319061406155,0.7625886382422351,3.422408920351515,0.520000457763679,76.47055777456313,7.2612876596950855,1.3299101410546397,2,-1.269998550415039,-1.8899993896484375,-3.7399978637695312,-3.6899986267089844,1.7000007629394531,3,0.028782504239065476,2.3529378765608415,39.43999862670898,1.6666454740522632,39.459999084472656,-1.1081108946006222,39.18999862670898,0.028782504239065476
10838,2016-02-05,39.88000106811523,40.0,38.63000106811523,39.060001373291016,2587000.0,0.01579222549894932,1.5849095986641466,0.4852073142929332,79.52001953124986,70.81668025634346,-1.778424001999042,-2.8833304538994824,-3.9210326118436782,-4.301826311649478,12.141272866633338,1.3699989318847727,0.940430151398246,2.52650146484374,-0.348261577877949,5.401264507565429,1.089119943482892,3.963882986204588,-2.3100013732910085,95.06177297059672,22.162363172183845,1.4373815213608458,2,-1.660001754760735,-2.400001525878899,-4.200000762939446,-4.3100013732910085,1.1899986267089915,4,0.017051160656047726,-1.5917164571591091,39.2599983215332,2.3529378765608415,39.43999862670898,1.6666454740522632,39.459999084472656,0.017051160656047726
10839,2016-02-08,39.84000015258789,40.58000183105469,39.38999938964844,39.97000122070313,3816200.0,-0.0010030319572713609,-1.310678532937791,-0.1585379469477859,76.4705962350777,72.58514739505287,-1.3365617063507855,-2.686510488214907,-3.805663392672315,-4.194280299076041,12.8068616362447,1.19000244140625,1.2182354730536247,2.2995004653930664,-0.7151056062544185,5.314106537040551,0.7921974295693204,3.8068035012168124,-2.270000457763672,75.41524407708471,4.797020005026113,1.5073030358237438,2,-1.1799983978271484,-2.0699996948242188,-4.135000228881836,-4.270000457763672,1.5499992370605469,0,0.026104440550806185,1.5849095986641466,39.88000106811523,-1.5917164571591091,39.2599983215332,2.3529378765608415,39.43999862670898,0.026104440550806185
10840,2016-02-09,39.86999893188477,40.209999084472656,39.52999877929688,39.83000183105469,3210800.0,0.0007529814051703276,-1.1249903142937432,-0.30766747850586257,91.3319262771374,75.62895784040863,-1.0033379448786732,-2.548686324052717,-3.751621414819631,-4.161142936128137,13.279431671987913,0.6800003051757741,1.4048050352807522,2.1399993896484446,-0.9632279706559217,5.243226749952811,0.588385709496265,3.691613069800624,-2.1795991516113347,76.41188055570365,0.8158135548947882,1.5516136801521816,2,-1.059997558593757,-2.099998474121101,-4.164999008178718,-4.299999237060554,1.9099998474121094,1,0.025834026124601284,-1.310678532937791,39.84000015258789,1.5849095986641466,39.88000106811523,-1.5917164571591091,39.2599983215332,0.025834026124601284
10841,2016-02-10,39.47999954223633,40.13000106811523,38.959999084472656,39.75,3428700.0,-0.009781775773677115,1.2718427904255218,-6.750500715306383,84.37501164153451,77.69239583707773,-0.3157653028281544,-1.9789816560589344,-3.291985904940013,-3.7185758862861533,13.065107809124852,1.170001983642571,1.5999851012625967,1.571500015258792,-1.5014876088812699,4.644487639398854,0.03500620318875747,3.1079938273288263,-1.6740156799316424,63.45509939750637,-16.981602607498488,1.536493812070032,2,-0.404998779296875,-1.7099990844726562,-3.7749996185302734,-3.9099998474121094,1.8300018310546875,2,0.038753768921908405,-1.1249903142937432,39.86999893188477,-1.310678532937791,39.84000015258789,1.5849095986641466,39.88000106811523,0.038753768921908405
10842,2016-02-11,39.27000045776367,39.61000061035156,39.08000183105469,39.45000076293945,2564400.0,-0.005319125808195491,1.1199951171875,0.6666666666666666,78.6920089299366,78.45202157192236,0.12707131182540365,-1.6039136458680403,-3.0085195476185618,-3.454940202677747,13.190744770186358,0.529998779296875,1.761962974067714,1.204500961303708,-1.8061153303537125,4.215117252961129,-0.30080718452500577,2.709809107132422,-1.3530558767089857,32.820468679391695,-46.7765415627253,1.5053081458287114,2,-0.19499969482421875,-1.2349987030029297,-3.575000762939453,-3.700000762939453,2.049999237060547,3,0.04379936849130028,1.2718427904255218,39.47999954223633,-1.1249903142937432,39.86999893188477,-1.310678532937791,39.84000015258789,0.04379936849130028
10843,2016-02-12,39.18999862670898,39.63999938964844,38.849998474121094,39.33000183105469,3454400.0,-0.0020372251113350837,1.078954369092853,0.777794261009661,80.21501759682346,79.21108546023831,0.28571683751537336,-1.4003888256510493,-2.866393332338262,-3.3240965415268917,14.00188026180562,0.7900009155273438,1.8769477949510502,1.0004991531371985,-1.9791757392179719,3.980174045492369,-0.4893382930403831,2.49033659931478,-1.1665317556542902,19.65314987541579,-59.87668067899959,1.489837446177584,2,-0.11499786376952414,-1.154996871948235,-3.4949989318847585,-3.6199989318847585,1.9000015258789134,4,0.045164596065011775,1.1199951171875,39.27000045776367,1.2718427904255218,39.47999954223633,-1.1249903142937432,39.86999893188477,0.045164596065011775
10844,2016-02-16,39.18000030517578,39.34000015258789,38.63000106811523,39.34000015258789,2848400.0,-0.00025512431445662287,7.874997019765008,1.1428298956431124,77.6442226132695,79.36085402771316,0.32871571741618766,-1.2173140475052122,-2.7737632342564282,-3.2581678856008978,14.698062890809316,0.7099990844726634,1.951578464464859,0.8410007476806669,-2.0136825498450293,3.695684045206363,-0.5863409010821812,2.268342396443515,-1.054272035721091,34.810121998035,-42.99348689022041,1.4273416487628479,2,-0.10499954223632812,-1.144998550415039,-3.4850006103515625,-3.6949996948242188,2.4099998474121094,1,0.0482388814427539,1.078954369092853,39.18999862670898,1.1199951171875,39.27000045776367,1.2718427904255218,39.47999954223633,0.0482388814427539
10845,2016-02-17,39.0,39.27999877929688,38.79999923706055,39.18999862670898,2593300.0,-0.0045941884577270775,1.594599610281093,1.1874925494122532,71.16883245562316,78.9054826789549,0.4879123499560052,-0.9165495000539394,-2.493788251566045,-3.025749859554111,15.335341005129349,0.47999954223633523,1.8863695963560545,0.5545003890991183,-2.227429761865082,3.3364305400633185,-0.8364646863829819,1.9454654645812184,-0.7761007880813082,24.66659545898485,-49.64484582681411,1.3909650754821006,2,0.07500076293945312,-0.9649982452392578,-3.3050003051757812,-3.635000228881836,2.6800003051757812,2,0.06128203563201118,7.874997019765008,39.18000030517578,1.078954369092853,39.18999862670898,1.1199951171875,39.27000045776367,0.06128203563201118
10846,2016-02-18,39.68000030517578,39.849998474121094,38.83000183105469,38.97999954223633,2287700.0,0.017435905260917428,-1.040001068119309,-3.684241170919888,72.45657826608391,79.09713483852623,-0.1726159198655779,-1.3740135663728381,-3.0877069477375017,-3.6561910549061807,15.569258971100671,1.0199966430664062,1.7933087555369198,1.0485006332397475,-1.5232180886391546,3.6202193551186497,-0.23735872769970712,2.334359994179202,-1.3618569884916525,86.06569422947649,12.249568115328671,1.2858593609394522,2,-0.07499885559082031,-1.644998550415039,-3.9850006103515625,-4.315000534057617,1.9799995422363281,3,0.05292334823513545,1.594599610281093,39.0,7.874997019765008,39.18000030517578,1.078954369092853,39.18999862670898,0.05292334823513545
10847,2016-02-19,39.400001525878906,39.790000915527344,39.27000045776367,39.650001525878906,3560600.0,-0.007056420794945173,-1.0392089398177928,-0.3571424678884584,57.878796636129906,76.69255451684623,0.1445296354763741,-0.8675650204854577,-2.739869087142182,-3.3335063944421535,15.81581815461763,0.5200004577636719,1.642371195360596,0.5965017318725572,-1.664250378519469,2.8572538422645835,-0.5338743233234595,1.7268777870685739,-0.9913838686199554,63.114925816487876,-8.003833347167024,1.130376055196015,2,0.2049999237060547,-1.364999771118164,-3.6900014877319336,-4.070001602172852,2.829998016357422,4,0.048477151610199165,-1.040001068119309,39.68000030517578,1.594599610281093,39.0,7.874997019765008,39.18000030517578,0.048477151610199165
10848,2016-02-22,39.68000030517578,39.84000015258789,39.36000061035156,39.47000122070313,1925300.0,0.00710656772723639,-1.2325544259328258,-0.8399963378905966,57.4923793558413,74.58386375248664,-0.1864276008691732,-0.9497426417862869,-2.9435079638652653,-3.5673207120120125,16.697422952411745,0.4799995422363281,1.5092449940576103,0.7200004577636747,-1.3049696420106471,2.7449705575379966,-0.2924845921234862,1.7324855076508356,-1.1845272809649998,86.06569422947649,16.821295583962637,1.0124850498871598,2,-0.26000022888183594,-1.644998550415039,-3.9275007247924805,-4.350000381469727,2.540000915527351,0,0.04133062946157584,-1.0392089398177928,39.400001525878906,-1.040001068119309,39.68000030517578,1.594599610281093,39.0,0.04133062946157584
10849,2016-02-23,39.93000030517578,39.9900016784668,39.20000076293945,39.58000183105469,2412400.0,0.006300403177350589,2.3616972923836115,1.6666666666667231,57.2307880108173,70.79484838956216,-0.47194898727088486,-0.9698751596092023,-3.1088000245983096,-3.7693732833907347,17.573074296097296,0.7900009155273438,1.4404221865129543,0.7925004959106445,-0.8702034532027625,2.4552044450240516,-0.03885147864605898,1.623852470467348,-1.3511461286912407,94.9578781350977,27.747140060291315,0.8313519745567053,2,-0.549999237060554,-1.894998550415039,-4.08750057220459,-4.534999847412109,2.509998321533196,1,0.02905083492478089,-1.2325544259328258,39.68000030517578,-1.0392089398177928,39.400001525878906,-1.040001068119309,39.68000030517578,0.02905083492478089
10850,2016-02-24,40.20000076293945,40.27999877929688,39.75,39.93999862670898,2925200.0,0.0067618446205890415,1.5238147138964062,0.7428664850136443,60.8571733747211,68.18175524880513,-0.7713294410747196,-1.0312703752030359,-3.27663585042653,-4.002462558357259,18.28179159225099,0.5299987792968821,1.257102792894706,0.896500968933104,-0.45009425552014903,2.243096193386357,0.2232033567064775,1.5697985811597306,-1.541100680272109,94.48288381196876,28.61706183964033,0.6732976122266275,2,-0.7450008392333984,-2.164999008178711,-4.357501029968262,-4.805000305175781,2.509998321533203,2,0.034577098588761235,2.3616972923836115,39.93000030517578,-1.2325544259328258,39.68000030517578,-1.0392089398177928,39.400001525878906,0.034577098588761235
10851,2016-02-25,40.59000015258789,40.790000915527344,40.11999893188477,40.38999938964844,2129900.0,0.009701477170318329,1.2333314259919528,0.7692273834325914,67.92455740246814,66.98537174575308,-1.103345463995744,-1.230768657721569,-3.557510042662855,-4.346681029909412,18.78330154527325,0.670001983642571,1.1242064884512786,1.1255002975463881,0.0005206707169733704,2.250479924375803,0.5630104841316808,1.6879901109610955,-1.8542559999850496,87.42133687132475,21.951093574419247,0.5624898134147064,2,-0.8799991607666016,-2.4499988555908203,-4.597500801086426,-5.180000305175781,2.0999984741210866,3,0.02685390856098313,1.5238147138964062,40.20000076293945,2.3616972923836115,39.93000030517578,-1.2325544259328258,39.68000030517578,0.02685390856098313
10852,2016-02-26,39.5,40.47000122070313,39.400001525878906,40.310001373291016,2691800.0,-0.026853908560983242,-1.1188147980284544,-4.049991416963894,45.45452886167704,63.123095219625704,0.025380112955943446,-0.013061327110918342,-2.37428105204976,-3.2276311460192915,18.10894761057028,1.1899986267089844,0.8964245831639559,-0.045999908447264204,-0.8842289822693061,0.7922291653747777,-0.4651144453582887,0.3731146284637603,-0.6410004416216921,18.86787473399087,-41.088768118140706,0.4191145369110211,2,0.21000099182128906,-1.3050003051757812,-3.510000228881836,-4.090000152587891,2.270000457763672,4,0.054683540440812806,1.2333314259919528,40.59000015258789,1.5238147138964062,40.20000076293945,2.3616972923836115,39.93000030517578,0.054683540440812806
10853,2016-02-29,39.560001373291016,39.88999938964844,39.33000183105469,39.40999984741211,2828400.0,0.0015190221086334166,-2.612915928332349,-0.18518675501678936,46.66667877682552,59.68114590446527,0.026131076730052882,-0.020560897426250335,-2.344559473149104,-3.260014710728477,16.607974432486685,0.55999755859375,0.7141718660440546,-0.019998550415039062,-0.7974443645221143,0.7574472636920362,-0.40872145746858024,0.3687243566385021,-0.5851417334837663,22.64154564800664,-33.89901587271348,0.38872290705353874,2,0.2349987030029297,-1.260000228881836,-3.5075016021728516,-4.150001525878906,2.289997100830078,0,0.06749236795395985,-1.1188147980284544,39.5,1.2333314259919528,40.59000015258789,1.5238147138964062,40.20000076293945,0.06749236795395985
10854,2016-03-01,39.43999862670898,39.88999938964844,39.09000015258789,39.709999084472656,2551300.0,-0.003033436360370234,1.5396758118328076,-1.7999847413662038,44.98834250105356,56.77220257617975,0.2088565905808153,0.12556955170507678,-2.1669385700649286,-3.1116938277867163,14.622407934008974,0.7999992370605469,0.5890495388462682,-0.15250129699708026,-0.9113617754565055,0.606359181462345,-0.5319315362267929,0.22692894223263238,-0.3562305103585217,20.588136296827773,-32.05751314459057,0.37943023922971236,3,0.37000274658203836,-0.9449977874755788,-3.33749866485595,-4.029998779296868,2.1300010681152415,1,0.07048688364080014,-2.612915928332349,39.560001373291016,-1.1188147980284544,39.5,1.2333314259919528,40.59000015258789,0.07048688364080014
10855,2016-03-02,39.45000076293945,39.459999084472656,38.31999969482422,39.2599983215332,2309700.0,0.0002536038686296038,9.857184377838328,-0.7037115528617061,49.616384255754234,54.23440324169867,0.3010595387691737,0.12098281188961835,-2.1170512642457595,-3.0887210978554975,12.612636244350778,1.1399993896484375,0.46149862655538243,-0.1419992446899414,-0.9012403287228352,0.6172418393429524,-0.5216197867063883,0.2376212973265055,1.3400001525878906,45.74900848808333,-5.300907799220937,0.37962054201644807,3,0.10499954223632812,-0.8350009918212891,-3.347500801086426,-4.040000915527344,2.259998321533203,2,0.07579208633573509,1.5396758118328076,39.43999862670898,-2.612915928332349,39.560001373291016,-1.1188147980284544,39.5,0.07579208633573509
10856,2016-03-03,39.68999862670898,39.709999084472656,38.77999877929688,39.33000183105469,3340700.0,0.006083595922132146,3.65002813355328,1.8946956312238623,55.32992269917732,53.95119502648173,0.06998919791805491,-0.1046930317153425,-2.274115720894322,-3.3021569712876797,10.236139719827955,0.9300003051757741,0.3704292345660605,0.0854986190795799,-0.6714339263453155,0.8424311645044753,-0.29296765363286426,0.46396489179202405,1.0506022644043043,63.7208353293939,9.936848379310895,0.3784662727124471,3,-0.13499832153319602,-0.924997329711907,-3.4474992752075124,-3.969999313354485,1.9200019836425852,3,0.0760897093035271,9.857184377838328,39.45000076293945,1.5396758118328076,39.43999862670898,-2.612915928332349,39.560001373291016,0.0760897093035271
10857,2016-03-04,40.38999938964844,40.47999954223633,39.27000045776367,39.41999816894531,3595000.0,0.01763670413604901,1.1043434417148204,2.6944718186731627,63.15789913976935,54.580697224695946,-0.5306116386558415,-0.754373447176448,-2.8806943263110014,-3.9666251232822987,10.195906590884457,1.2099990844726562,0.35388596439013753,0.7289993286132841,-0.08611841151205368,1.5441170687386219,0.32144045855061876,1.1365581986759494,0.3021894775390592,95.83332597473469,36.173346949335404,0.4075588700626686,3,-0.8349990844726562,-1.4749984741210938,-3.9774999618530273,-4.5,1.3300018310546946,4,0.056944770285141555,3.65002813355328,39.68999862670898,9.857184377838328,39.45000076293945,1.5396758118328076,39.43999862670898,0.056944770285141555
10858,2016-03-07,40.560001373291016,40.61000061035156,40.13000106811523,40.47999954223633,2454300.0,0.0042090117903330615,4.333319204848975,0.08247601069686959,64.61863978708834,55.40156964428162,-0.628781186254237,-0.9178796256292969,-2.9565962949361904,-4.104056346118554,9.965375925170958,0.47999954223633523,0.28216862102819107,0.8650012969970717,-0.04031659615046834,1.7703191901446118,0.4123423504233017,1.3176602435708418,0.08474371044921725,97.81662807549432,33.56694557275428,0.4526589465737691,3,-1.0050010681152344,-1.3800010681152344,-3.7925004959106445,-4.315000534057617,0.7700004577636719,0,0.029832323557795748,1.1043434417148204,40.38999938964844,3.65002813355328,39.68999862670898,9.857184377838328,39.45000076293945,0.029832323557795748
10859,2016-03-08,40.88000106811523,41.11999893188477,40.38999938964844,40.52999877929688,3552000.0,0.007889538559900933,-1.3174549351805542,4.374928476063145,69.34155716428526,56.344278954233204,-0.8938495431248938,-1.2184402166530788,-3.190054954598928,-4.387058441649742,9.369833169597845,0.7299995422363352,0.3224812154807353,1.1330009460449162,0.08447069151772268,2.1815312005721097,0.6087358187813194,1.657266073308513,-2.5600013732910085,91.42864538700746,21.256067433927868,0.5242651272635979,3,-1.160001754760735,-1.535001754760735,-3.717501640319817,-4.24000167846679,0.4099998474121165,1,0.023727920270589786,4.333319204848975,40.560001373291016,1.1043434417148204,40.38999938964844,3.65002813355328,39.68999862670898,0.023727920270589786
10860,2016-03-09,40.900001525878906,41.150001525878906,40.65999984741211,40.65999984741211,2924000.0,0.0004892479755651546,-3.083318763410951,0.6857145971161356,64.52380822629482,55.96641793465838,-0.8986112631295526,-1.2198619172023797,-3.1185962636427007,-4.367174294826619,8.753165404590447,0.4900016784667969,0.35049611325785435,1.1015012741088839,-0.06680499543526253,2.2698075436530303,0.5173481393368107,1.685654408880957,-2.5240018463134746,89.45148901786946,20.409845049857708,0.5841531347720748,3,-1.1650009155273438,-1.5400009155273438,-3.567502021789551,-4.090002059936523,0.6499977111816406,2,0.01638137271269735,-1.3174549351805542,40.88000106811523,4.333319204848975,40.560001373291016,1.1043434417148204,40.38999938964844,0.01638137271269735
10861,2016-03-10,41.0099983215332,41.15999984741211,40.63000106811523,40.91999816894531,3162100.0,0.002689408106371305,1.7179201267643194,0.37499801319240245,69.97513349065392,58.69092956010025,-1.053559016257168,-1.2747131338013133,-3.1468652663106553,-4.446460969856844,8.82959652266853,0.5299987792968821,0.36826188597112264,1.134998130798337,-0.14090838864915867,2.4109046502458327,0.4970448710745927,1.7729513905220813,-2.5230385681152327,92.06340876613677,21.352038375166558,0.6379532597237465,3,-1.269998550415039,-1.644998550415039,-3.5649986267089844,-4.114997863769531,0.6400032043457031,3,0.01706902686147882,-3.083318763410951,40.900001525878906,-1.3174549351805542,40.88000106811523,4.333319204848975,40.560001373291016,0.01706902686147882
10862,2016-03-11,40.9900016784668,41.31999969482422,40.790000915527344,41.11999893188477,2685400.0,-0.0004876040937535908,1.0,-1.444411477980836,67.3740214088474,60.99174540810269,-0.8939914042827013,-1.1797370864456838,-3.0488462054072585,-4.397953746222711,8.973652759988543,0.529998779296875,0.34960470981015135,1.0290014266967802,-0.3057160715847118,2.363718924978272,0.3616426775560342,1.6963601758375262,-2.3426595194091817,72.269042253431,3.355313695072482,0.667358749140746,3,-1.1700019836425781,-1.5450019836425781,-3.4075021743774414,-4.010002136230469,0.7999992370605469,4,0.015125613722784204,1.7179201267643194,41.0099983215332,-3.083318763410951,40.900001525878906,-1.3174549351805542,40.88000106811523,0.015125613722784204
10863,2016-03-14,40.959999084472656,41.18000030517578,40.70000076293945,40.9900016784668,1947400.0,-0.0007319490794239769,1.341462053052224,0.23079406068429983,64.50701258956465,63.16048652904836,-0.7202575613096869,-1.064931045569665,-2.943107364098836,-4.34251903216277,9.372026723435997,0.4799995422363281,0.2636441890496499,0.910498809814456,-0.4435513627699095,2.2645489823988214,0.23347372352227325,1.5875238961066387,-2.0988443225537097,61.29026965388812,-4.150220585856829,0.677025086292182,3,-1.1399993896484375,-1.1399993896484375,-3.2799997329711914,-3.979999542236328,-0.6299972534179688,0,0.018554740068795095,1.0,40.9900016784668,1.7179201267643194,41.0099983215332,-3.083318763410951,40.900001525878906,0.018554740068795095
10864,2016-03-15,41.06999969482422,41.18000030517578,40.86000061035156,40.86000061035156,2011500.0,0.0026855618361882883,-2.0476294277929155,-6.999364272091545,62.83183052407584,64.62886944775076,-0.6422685082112878,-1.0815281878340528,-2.955189289610445,-4.429383124286147,10.071792864280205,0.31999969482421875,0.37086774736903294,0.9259994506835909,-0.43632676165328377,2.2883256630204656,0.24483634451515002,1.6071625568520318,-2.0121373382728507,63.76804383040634,1.9185526783189957,0.6811631061684379,3,-1.0200004577636719,-1.25,-3.2200002670288086,-3.979999542236328,-1.6899986267089915,1,0.006330707040721917,1.341462053052224,40.959999084472656,1.0,40.9900016784668,1.7179201267643194,41.0099983215332,0.006330707040721917
10865,2016-03-16,41.38999938964844,41.5,40.599998474121094,40.91999816894531,2762300.0,0.007791567986413783,1.6086908447589563,2.23811080835604,62.04816854509664,65.37534120840846,-0.7354835838146982,-1.2788624733200251,-3.1563811417502023,-4.722234530063254,10.946460605482319,0.9000015258789062,0.4867554622557506,1.1264991760253906,-0.2325912957536218,2.485589647804403,0.4469539401358844,1.8060444119148968,-2.151166046035243,87.77773068282966,27.958216467259078,0.6795452358895046,3,-1.0049991607666016,-1.4799995422363281,-3.1749982833862305,-4.009998321533203,-1.7399978637695312,2,-0.0024160056920924378,-2.0476294277929155,41.06999969482422,1.341462053052224,40.959999084472656,1.0,40.9900016784668,-0.0024160056920924378
10866,2016-03-17,41.77999877929688,41.86999893188477,41.36000061035156,41.5,3206100.0,0.009422551229753884,1.2173884198828675,0.595740536328825,93.51138147223843,68.74795035646058,-0.8916003479254115,-1.5847179302037944,-3.4296178799410697,-5.09052576280839,11.341661167726224,0.5099983215332102,0.6447335552624409,1.411498641967782,-0.07618050437851309,2.899177788314077,0.6676590687946344,2.1553382151409295,-2.31504877004501,92.91337636630696,26.76066673993546,0.7438395731731489,3,-0.7799987792968821,-1.68499946594239,-3.4899978637695384,-4.399997711181648,-2.1899986267089915,3,-0.005505015532702884,1.6086908447589563,41.38999938964844,-2.0476294277929155,41.06999969482422,1.341462053052224,40.959999084472656,-0.005505015532702884
10867,2016-03-18,41.310001373291016,41.91999816894531,41.310001373291016,41.86000061035156,4055500.0,-0.011249339869266906,-1.2181732429826813,-1.964291553133465,78.8778994228849,70.33231253821576,-0.30997364700367314,-1.0164028344169083,-2.8475237119244596,-4.594467008476755,11.72609246868151,0.6099967956542969,0.7819013720290187,0.84600124359131,-0.6250298268044574,2.3170323139870774,0.11048570839342631,1.5815167787891937,-1.5564454933231957,53.78811085744011,-17.130340385049728,0.7355155351978849,3,-0.15500259399414062,-1.19000244140625,-2.887500762939453,-3.9300003051757812,-1.8400001525878835,4,0.00823045609501527,1.2173884198828675,41.77999877929688,1.6086908447589563,41.38999938964844,-2.0476294277929155,41.06999969482422,0.00823045609501527
10868,2016-03-21,41.31999969482422,41.599998474121094,40.83000183105469,41.09000015258789,2173500.0,0.00024203149844637117,-1.053334825311408,-0.4181815659700789,82.19186135377586,71.76012411482583,-0.2244302304518513,-0.9457246565369957,-2.7500902796710704,-4.579358602201424,11.776531029334931,0.7699966430664062,0.8879413105013754,0.7739995956420884,-0.6958574384776668,2.2438566297618436,0.039071078582210816,1.508928112701966,-1.2631418943995527,54.54555963355779,-21.799999363123476,0.7349285170598789,3,-0.060001373291015625,-1.2000007629394531,-2.764998435974121,-3.9399986267089844,-1.2700004577636719,0,0.011374666606350337,-1.2181732429826813,41.310001373291016,1.2173884198828675,41.77999877929688,1.6086908447589563,41.38999938964844,0.011374666606350337
10869,2016-03-22,41.09000015258789,41.560001373291016,41.060001373291016,41.43000030517578,1906600.0,-0.005566300676065561,-1.500014305196601,-1.4782644751463685,76.11470849076076,73.04800192198871,0.043013673279169495,-0.6581064411462165,-2.4111822688489184,-4.320704392067029,12.074498557794138,0.5,0.896839216419913,0.48600006103515625,-0.9730175542517969,1.9450176763221094,-0.24350874660832034,1.2155088686786328,-0.7723027005703358,37.121347860012136,-41.3142809403617,0.7295088076434776,3,0.1699981689453125,-0.970001220703125,-2.534998893737793,-3.7099990844726562,-0.7200012207031179,1,-0.018495943507202406,-1.053334825311408,41.31999969482422,-1.2181732429826813,41.310001373291016,1.2173884198828675,41.77999877929688,-0.018495943507202406
10870,2016-03-23,41.59000015258789,41.86999893188477,40.95000076293945,41.150001525878906,2173700.0,0.012168410760361459,-1.1904714329181236,-1.2941130271853156,77.94124906876334,73.93312587511195,-0.3898096754672764,-1.1053012004562888,-2.7935736496800274,-4.784380558561907,12.165162375541422,0.9199981689453196,0.8987384618945882,0.9165000915527344,-0.5930383290694579,2.4260385121749266,0.16173088124163826,1.6712693018638305,-1.0479806002004466,69.72485091133073,-10.135377742194208,0.7547692103110974,3,-0.3300018310546875,-1.470001220703125,-3.034998893737793,-4.209999084472656,-0.9099998474121094,2,-0.05313775129513065,-1.500014305196601,41.09000015258789,-1.053334825311408,41.31999969482422,-1.2181732429826813,41.310001373291016,-0.05313775129513065
10871,2016-03-24,41.68000030517578,41.849998474121094,41.52000045776367,41.58000183105469,1297700.0,0.0021639853872972292,-1.9999653211263697,0.22726996870204522,73.11835160928644,74.57138478627186,-0.418818596897097,-1.1694105980222531,-2.757014027972147,-4.829181190054825,11.671863800849366,0.3299980163574219,0.8509702244742314,0.9520002365112319,-0.6221675567220615,2.5261680297445253,0.16491633989458876,1.739084133127875,-0.9450637464702325,77.98177338522272,0.13616683448462652,0.7870838966166451,3,-0.4200019836425781,-1.5600013732910156,-3.1249990463256836,-4.299999237060547,-0.5800018310546875,3,-0.0487043849432216,-1.1904714329181236,41.59000015258789,-1.500014305196601,41.09000015258789,-1.053334825311408,41.31999969482422,-0.0487043849432216
10872,2016-03-28,41.65999984741211,42.11000061035156,41.45000076293945,41.790000915527344,1492100.0,-0.00047985742843648094,-1.4000027743291326,-1.3000305180437934,70.83336945747311,75.27431332715058,-0.3283095084164529,-1.032213378979229,-2.6151691965907347,-4.768748121135403,12.34751657894679,0.6599998474121094,0.844176027653532,0.8239997863769517,-0.6906917471221732,2.3386913198760766,0.06665401962738571,1.5813455531265177,-0.7591546632729944,64.84365686765372,-10.043007356136286,0.7573457667495627,3,-0.30500030517578125,-1.4449996948242188,-2.839998245239258,-4.279998779296875,-0.6800003051757812,0,-0.04968794292861256,-1.9999653211263697,41.68000030517578,-1.1904714329181236,41.59000015258789,-1.500014305196601,41.09000015258789,-0.04968794292861256
10873,2016-03-29,42.22999954223633,42.290000915527344,41.65999984741211,41.77999877929688,2043500.0,0.01368218187498682,1.2105164532903234,-3.4615158895506952,73.35644157688678,76.4437145552407,-0.7813855489515902,-1.467148852471169,-3.0728868347957246,-5.292674163739321,13.235373921298873,0.6300010681152344,0.821887051961383,1.2604995727539077,-0.2513133500372575,2.772312495545073,0.5045931113583251,2.0164060341494903,-1.1356894899032213,95.5222860851816,21.789198049198873,0.7559064613955842,3,-0.7849998474121094,-1.9249992370605469,-3.4099979400634766,-4.819997787475586,-0.8800010681152344,1,-0.06535634268176549,-1.4000027743291326,41.65999984741211,-1.9999653211263697,41.68000030517578,-1.1904714329181236,41.59000015258789,-0.06535634268176549
10874,2016-03-30,42.22000122070313,42.33000183105469,41.88999938964844,42.18000030517578,1594500.0,-0.00023675874121653617,2.3846063558202997,0.08889077268683108,72.91674393222537,77.65133404269943,-0.6605705030623668,-1.3051149359501224,-2.931643891509985,-5.2408230686684405,14.523082190018776,0.44000244140625,0.8234350288919288,1.1115011215210018,-0.31711287664502663,2.54011511968703,0.3971941224379876,1.825808120604016,-0.910466812995061,92.02894744843995,19.446214878516614,0.7143069990830155,3,-0.6399993896484446,-1.895000457763679,-3.4925003051757884,-4.675001144409187,-1.0100021362304759,2,-0.05139748746806039,1.2105164532903234,42.22999954223633,-1.4000027743291326,41.65999984741211,-1.9999653211263697,41.68000030517578,-0.05139748746806039
10875,2016-03-31,42.43999862670898,42.4900016784668,42.04999923706055,42.2599983215332,2036300.0,0.005210738977855955,2.142802648429198,4.49990463475012,73.91312668408584,75.47375017734915,-0.8001014556056063,-1.359316737541313,-3.0370561030808645,-5.41023794490976,15.31332676438656,0.44000244140625,0.8558281031085002,1.1819986343383704,-0.13746849965829,2.5014657683350308,0.5222650673400366,1.8417322013367041,-0.9263707343315843,95.19201848659287,24.03770165317917,0.6597335669983314,3,-0.7799968719482351,-2.0349979400634695,-3.732497215270989,-4.894998550415032,-1.3299980163574148,3,-0.04877473519807052,2.3846063558202997,42.22000122070313,1.2105164532903234,42.22999954223633,-1.4000027743291326,41.65999984741211,-0.04877473519807052
10876,2016-04-01,42.709999084472656,42.75,42.16999816894531,42.38999938964844,2059600.0,0.00636193370642002,1.899998092658643,1.7777730682830355,76.5432185978607,75.21434119679091,-1.0329320019216155,-1.4666622863344543,-3.157634935732858,-5.628051365466575,16.59786931456506,0.5800018310546875,0.9041025563436094,1.3009990692138658,0.047509443235618676,2.554488695192113,0.6742542562247422,1.9277438822029893,-1.0010964348773825,96.9230046920804,24.839390430638176,0.6267448129891239,4,-0.9199981689453125,-2.174999237060547,-3.964998245239258,-5.164999008178711,-1.3199996948242188,4,-0.04752982493120417,2.142802648429198,42.43999862670898,2.3846063558202997,42.22000122070313,1.2105164532903234,42.22999954223633,-0.04752982493120417
10877,2016-04-04,42.68999862670898,42.86999893188477,42.15999984741211,42.75,1925600.0,-0.0004682851367925345,3.733339267321772,-0.18750447035264362,76.78024572380798,74.61305057123892,-0.8902077983315237,-1.333906873343686,-2.985364509701931,-5.530062590168207,17.973272613156922,0.7099990844726634,0.9393460200507207,1.1659986495971637,-0.11556844165733793,2.4475657408516653,0.5252151039699129,1.8067821952244145,-0.7728765070327555,85.12393046526623,11.192747225333974,0.6407835456272518,4,-0.7799987792968679,-2.094999313354485,-3.7649974822997976,-5.039999008178704,-1.0499992370605398,0,-0.03724526127281491,1.899998092658643,42.709999084472656,2.142802648429198,42.43999862670898,2.3846063558202997,42.22000122070313,-0.03724526127281491
10878,2016-04-05,41.77000045776367,42.650001525878906,41.7400016784668,42.209999084472656,2001400.0,-0.02155067225440732,-2.6400271608517523,7.333142602834658,58.66339835646551,72.67401611187277,0.11212720135418408,-0.3358288124625517,-1.9396677330717438,-4.539188836715681,18.948044226372385,0.9499969482421804,0.8324281556254576,0.18550052642822124,-1.016207515325803,1.3872085681822455,-0.41535349444879444,0.7863545473052369,1.0999984741211009,2.654765682494869,-69.56452553503748,0.6008540208770125,4,0.1399993896484375,-1.1750011444091797,-2.817500114440918,-4.120000839233398,-0.11999893188476562,1,-0.018913117234129917,3.733339267321772,42.68999862670898,1.899998092658643,42.709999084472656,2.142802648429198,42.43999862670898,-0.018913117234129917
10879,2016-04-06,41.849998474121094,41.900001525878906,41.5099983215332,41.63000106811523,2121400.0,0.0019152026689182033,1.437493294551003,-0.49999566510323,56.05263897589104,70.24194832377586,0.16904952274799712,-0.3577743258462647,-1.8849655372540752,-4.556547161253704,19.256721504537886,0.3900032043457031,0.7942261634867123,0.21699867248535298,-0.9425485724827496,1.3765459174534556,-0.36277494999870186,0.7967722949694078,1.020000457763679,24.99999999999987,-43.381970667289494,0.5797736224840521,4,0.3100013732910156,-1.2549991607666016,-2.8024978637695312,-4.07499885559082,0.24000167846679688,2,-0.011947431737881375,-2.6400271608517523,41.77000045776367,3.733339267321772,42.68999862670898,1.899998092658643,42.709999084472656,-0.011947431737881375
10880,2016-04-07,41.56999969482422,42.06999969482422,41.43000030517578,41.66999816894531,2948100.0,-0.006690532604679,-2.368442186841207,-0.45454387820566927,47.154474066171176,67.35707304120749,0.49831614854902995,-0.026358758632959223,-1.4868618900323014,-4.220489416545348,19.635162714706627,0.6399993896484375,0.7419552202588022,-0.09650001525879048,-1.2044473137502223,1.0114472832326413,-0.6504736645045028,0.45747363398692187,1.2455992126464892,9.722189108499053,-53.26173277240153,0.5539736492457145,4,0.5799999237060547,-0.9750003814697266,-2.4174985885620117,-3.6949996948242188,0.3600006103515625,3,-0.008660106158152936,1.437493294551003,41.849998474121094,-2.6400271608517523,41.77000045776367,3.733339267321772,42.68999862670898,-0.008660106158152936
10881,2016-04-08,41.709999084472656,41.9900016784668,41.61999893188477,41.72000122070313,1571900.0,0.0033677986691413864,-2.894715708320165,0.1000228885329161,55.952366084961334,65.70362822203953,0.4056813142300797,-0.1172378099196223,-1.5204910525578441,-4.294743704827553,20.078499789203942,0.4200019836425781,0.7280331152104509,0.008499336242678623,-1.0554800211067814,1.0724786935921387,-0.523490342432055,0.5404890149174122,1.0224639068603594,19.444378216998107,-42.85612734318826,0.5319896786747307,4,0.4400005340576172,-0.8850002288818288,-2.6249990463256836,-3.8349990844726562,0.12000274658203125,4,-0.014385003291559784,-2.368442186841207,41.56999969482422,1.437493294551003,41.849998474121094,-2.6400271608517523,41.77000045776367,-0.014385003291559784
10882,2016-04-11,41.61000061035156,41.93999862670898,41.52000045776367,41.77999877929688,1514900.0,-0.002397470062719842,-1.3999999999999595,16.99618611745622,54.20292483143411,63.575459694767,0.5563474108786295,0.033298219213008906,-1.329210179212808,-4.125720716408296,20.2868220146261,0.4199981689453054,0.66019845149156,-0.12249908447265767,-1.1340294520258922,0.8890312830805769,-0.628264268249275,0.3832660993039596,1.0443146198120203,14.75410861245216,-46.52273086869931,0.5057651837766182,4,0.5399990081787109,-0.5400009155273438,-2.4499998092651367,-3.7350006103515625,-0.69000244140625,0,-0.005287219838405743,-2.894715708320165,41.709999084472656,-2.368442186841207,41.56999969482422,1.437493294551003,41.849998474121094,-0.005287219838405743
10883,2016-04-12,41.72000122070313,41.81999969482422,41.47999954223633,41.70000076293945,1544000.0,0.0026436099192030937,2.090946923063585,-0.11765101875957372,59.45950280489899,62.08021068061963,0.4094541597147341,-0.017755932302307542,-1.3773284974855002,-4.180365572558202,20.618852087562882,0.3400001525878906,0.6258571915244104,-0.0504985809326115,-0.9946984770071978,0.8937013151419748,-0.5225985289699082,0.4216013671046852,0.8608551139611862,45.31268626469367,-18.233977897136427,0.4720999480372933,4,0.42999839782714133,-0.2200012207031321,-2.4850006103515696,-3.845001220703132,-1.4000015258789134,1,-0.0019175893747336303,-1.3999999999999595,41.61000061035156,-2.894715708320165,41.709999084472656,-2.368442186841207,41.56999969482422,-0.0019175893747336303
10884,2016-04-13,41.33000183105469,41.81999969482422,41.040000915527344,41.81999969482422,1744000.0,-0.009348019612590797,2.183682366679642,-24.499332443248974,45.96274616426233,58.97461284508368,0.737485077765534,0.41394402478039183,-0.9386964407657246,-3.7279342930581407,20.643391441500636,0.779998779296875,0.5955616470769058,-0.45349807739258097,-1.3636336213408313,0.4566374665556694,-0.9085658493667026,0.0015696945815406593,1.1818031418403194,28.155462060383396,-33.18001189695853,0.4550677719741237,4,0.6249980926513672,0.29999732971191406,-1.9625015258789062,-3.4550018310546875,-0.5,2,0.007742552156960514,2.090946923063585,41.72000122070313,-1.3999999999999595,41.61000061035156,-2.894715708320165,41.709999084472656,0.007742552156960514
10885,2016-04-14,41.290000915527344,41.43000030517578,41.13999938964844,41.20000076293945,1266300.0,-0.0009678420942456079,-1.761875351946377,-0.18367458154924096,43.84857171050573,55.341874302044246,0.667386658521913,0.4701753190388942,-0.858229225510911,-3.6303694584901933,20.27648251776504,0.29000091552734375,0.502751252693578,-0.48849906921386577,-1.4087788296159403,0.4317806911882087,-0.9486389494148995,-0.028359189012832076,1.1040597327782535,26.315768339644308,-31.55441479742033,0.4601398802010364,4,0.6649990081787109,0.44499778747558594,-1.7575016021728516,-3.250001907348633,-0.44000244140625,3,0.019375132461179057,2.183682366679642,41.33000183105469,2.090946923063585,41.72000122070313,-1.3999999999999595,41.61000061035156,0.019375132461179057
10886,2016-04-15,41.54999923706055,41.68000030517578,41.209999084472656,41.31999969482422,2056400.0,0.006296883404413478,-1.0888907726868138,2.5555461365659307,48.387082339569616,52.1870783704622,0.25204319026969557,0.2024418194774924,-1.0732609434858134,-3.8323042736598296,19.626606735703138,0.470001220703125,0.4123785280746901,-0.21700077056884481,-1.1429325440598674,0.7089310029221778,-0.6799666573143526,0.24596511617666295,0.735736632622789,56.66662428103415,-0.30818209262484686,0.46296588674551126,4,0.2950019836425781,0.1849994659423828,-2.0024986267089844,-3.4949989318847656,-0.9500007629394531,4,0.009145633576240542,-1.761875351946377,41.290000915527344,2.183682366679642,41.33000183105469,2.090946923063585,41.72000122070313,0.009145633576240542
10887,2016-04-18,41.650001525878906,41.650001525878906,41.27999877929688,41.54999923706055,2494700.0,0.0024067939989071974,6.399885561701174,0.4347934254391057,40.136057952435515,50.12848499223665,-0.01228908746406887,0.1362005912327362,-1.120404643821061,-3.876265517425587,19.03365878822781,0.37000274658202414,0.293586028540048,-0.13399848937988423,-1.0367978459157996,0.7688008671560311,-0.5853981676478455,0.317401188888077,0.5360755474719525,78.20532884698149,25.02808602223189,0.4513996782679586,4,-0.095001220703125,0.08499717712402344,-2.097501754760742,-3.5900020599365234,-0.44000244140625,0,0.004321735860296272,-1.0888907726868138,41.54999923706055,-1.761875351946377,41.290000915527344,2.183682366679642,41.33000183105469,0.004321735860296272
10888,2016-04-19,41.790000915527344,41.900001525878906,41.4900016784668,41.709999084472656,2129300.0,0.003361329760371179,1.7333045114694063,0.8,42.996719600387586,48.67782728384738,-0.16668138535062837,0.03501304507010872,-1.2248164098840135,-3.952933004669987,19.41132756226837,0.4099998474121094,0.1291638374142252,-0.017499160766604405,-0.8935148272133304,0.8585165056801216,-0.45550699398997097,0.42050867245676216,0.3043900651976372,87.20924043221376,37.337638160463165,0.43800783322336384,4,-0.2350006103515625,-0.05500221252441406,-2.157501220703125,-3.6500015258789062,-0.8600006103515625,1,-0.020818442869638187,6.399885561701174,41.650001525878906,-1.0888907726868138,41.54999923706055,-1.761875351946377,41.290000915527344,-0.020818442869638187
10889,2016-04-20,40.33000183105469,41.9900016784668,40.25,41.900001525878906,3711400.0,-0.034936565027214095,-1.0115587307887368,-19.62454701506771,25.522043406184622,46.2742238771822,1.1790180990082817,1.5127132080268808,0.2558282673182717,-2.433457096082442,19.722903322502738,1.7400016784667969,-0.08530725929126248,-1.4394983291625962,-2.494260106114666,-0.3847365522105264,-1.9668792176386276,-0.9121174406865649,1.680037944454483,4.597801947247611,-37.90767155492977,0.5273808884760334,4,0.7899990081787109,1.2299976348876953,-0.5100021362304688,-2.19000244140625,1.0999984741210938,2,-0.0002480073339041766,1.7333045114694063,41.790000915527344,6.399885561701174,41.650001525878906,-1.0888907726868138,41.54999923706055,-0.0002480073339041766
10890,2016-04-21,39.38000106811523,40.15999984741211,39.2400016784668,40.15999984741211,2914400.0,-0.023555683605447908,1.3589733557650925,0.4968146056768583,16.6332466170323,41.90543282519009,1.9955520489114562,2.412339095643354,1.214894100239377,-1.4255468100407924,20.08093227711229,1.0900001525878906,-0.20517607813290084,-2.2789991378784222,-3.7811213061397098,-0.7768769696171347,-3.0300602220090695,-1.527938053747775,2.6100006103515696,5.09088689630656,-29.269925201227178,0.7510610841306452,4,1.2350006103515696,1.674999237060554,0.5549983978271555,-1.2400016784667898,2.2099990844726634,3,0.03682073955334353,-1.0115587307887368,40.33000183105469,1.7333045114694063,41.790000915527344,6.399885561701174,41.650001525878906,0.03682073955334353
10891,2016-04-22,39.650001525878906,39.79999923706055,39.290000915527344,39.47999954223633,2701900.0,0.006856283657703965,1.170217601272655,-0.217951602175357,20.99236113285008,38.21537019201408,1.567444642549475,2.0895930006428785,0.9698558130240542,-1.6412279186718877,20.45830956131278,0.5099983215332031,-0.3214795143760014,-1.907498741149901,-3.6575274464876486,-0.15747003581215324,-2.7825130938187783,-1.0324843884810235,2.3400001525878906,14.909085360440342,-12.492255761391272,0.8750143526688753,4,0.9650001525878906,1.404998779296875,0.4974985122680664,-1.4200019836425781,2.1699981689453125,4,0.030264739017953568,1.3589733557650925,39.38000106811523,-1.0115587307887368,40.33000183105469,1.7333045114694063,41.790000915527344,0.030264739017953568
10892,2016-04-25,39.59000015258789,39.70000076293945,39.31999969482422,39.650001525878906,3136500.0,-0.0015132754346012245,3.7500178814104856,-0.35294513631773816,25.114136162133605,34.39921834281793,1.4648169066392,2.09392017105408,1.0614067354615315,-1.5243096047835891,20.520491038755058,0.3800010681152344,-0.3871931755447875,-1.8640001296997042,-3.821100983926449,0.09310072452704077,-2.84255055681308,-0.8854497025863282,2.070001525878908,12.727217240767045,-17.068917876390763,0.978550427113373,4,1.0250015258789062,1.4650001525878906,0.9574995040893555,-1.1750011444091797,2.4300003051757812,0,0.025511450306654915,1.170217601272655,39.650001525878906,1.3589733557650925,39.38000106811523,-1.0115587307887368,40.33000183105469,0.025511450306654915
10893,2016-04-26,39.47000122070313,39.77000045776367,39.36999893188477,39.72000122070313,2308200.0,-0.0030310414605269065,1.2857329700273001,4.166571301417763,23.076942993554923,31.85635132385044,1.3768831176516159,2.1044408759309547,1.2147903944958998,-1.353421516186522,20.31167755635997,0.40000152587889914,-0.514998997173933,-1.845999145507804,-3.9559682506872136,0.26396995967160564,-2.9009836980975052,-0.7910145929181027,1.8996004577636683,8.363619717684918,-21.128777855883413,1.0549845525897033,4,1.1450004577636648,1.5849990844726491,1.1674976348876882,-1.0300025939941477,2.539997100830071,1,0.04408405903106094,3.7500178814104856,39.59000015258789,1.170217601272655,39.650001525878906,1.3589733557650925,39.38000106811523,0.04408405903106094
10894,2016-04-27,40.04999923706055,40.2599983215332,39.310001373291016,39.61000061035156,3388500.0,0.014694654127682005,1.2093034602981685,-1.7599945068359375,33.89829138645739,30.750764621178405,0.6662899009607273,1.4266830054612427,0.6759273787663176,-1.8690608140218359,19.711397782064626,0.9499969482421875,-0.6266905766248456,-1.1575010299682589,-3.2947373960552113,0.9797353361186936,-2.226119213011735,-0.08888284692478265,1.064050441406252,79.41178670536229,45.45977765402662,1.0686181830434751,4,0.56500244140625,1.0050010681152344,0.6399993896484375,-1.3449993133544922,2.770000457763672,2,0.021972561420198877,1.2857329700273001,39.47000122070313,3.7500178814104856,39.59000015258789,1.170217601272655,39.650001525878906,0.021972561420198877
10895,2016-04-28,40.36999893188477,40.58000183105469,38.91999816894531,39.52999877929688,2824500.0,0.007990005016732082,1.6349140032031493,1.9090972143953253,36.32652266826534,29.410702435477923,0.22581022864700628,0.9946488979839003,0.4074320592213567,-2.113405705672413,19.051569548635015,1.660003662109375,-0.7720920598511611,-0.7340013504028278,-2.819796059199831,1.3517933583941755,-1.776898704801333,0.3088960039956774,0.5191649865820267,87.34925085026241,49.43214591019009,1.042897354398503,4,0.08500099182128196,0.5249996185302663,0.31999969482421164,-1.664999008178718,2.2600021362304545,3,0.02625715633729686,1.2093034602981685,40.04999923706055,1.2857329700273001,39.47000122070313,3.7500178814104856,39.59000015258789,0.02625715633729686
10896,2016-04-29,40.68000030517578,40.77999877929688,39.75,40.06999969482422,2833900.0,0.007679003752615099,1.5432145279179896,0.7261910708852367,40.90019379555616,29.495606418046883,-0.24650082600778944,0.5531264483844467,0.131677416712094,-2.3569972263681507,17.910025151796322,1.029998779296882,-0.8358033410606254,-0.3225000381469698,-2.2723751769397325,1.6273751006457928,-1.2974376075433511,0.6524375312494115,-1.7600021362304688,94.62373971467677,51.55521269089158,0.974937569396381,4,-0.22500038146972656,0.2149982452392578,0.009998321533203125,-1.9750003814697266,1.9000015258789062,4,0.022369710928844988,1.6349140032031493,40.36999893188477,1.2093034602981685,40.04999923706055,1.2857329700273001,39.47000122070313,0.022369710928844988
10897,2016-05-02,41.099998474121094,41.33000183105469,40.68999862670898,40.72999954223633,2407300.0,0.01032443868718147,-1.844453863434011,0.6065550191360032,44.28041553469117,29.63823929963617,-0.8411806891471301,0.008328888761475639,-0.2394609340775915,-2.7157719925599295,16.241742882120725,0.6500015258789062,-0.8845831308483483,0.17699813842773438,-1.605667661051477,1.9596639379069458,-0.7143347613118678,1.0683310381673365,-2.1800003051757812,90.45630674551418,45.70238405373837,0.8913328997396041,5,-0.6449985504150391,-0.2049999237060547,-0.4099998474121094,-2.394998550415039,1.7300033569335938,0,0.01751827852637211,1.5432145279179896,40.68000030517578,1.6349140032031493,40.36999893188477,1.2093034602981685,40.04999923706055,0.01751827852637211
10898,2016-05-03,40.97999954223633,41.38000106811523,40.61999893188477,41.150001525878906,2660200.0,-0.002919682149387981,1.4127011038383148,-0.4594661470415391,46.60191801582322,31.980447589596018,-0.9478389752005967,0.06968091653191522,-0.08001577705790908,-2.532709852987786,15.45701185986097,0.7600021362304545,-0.9807444918075205,0.0964992523193331,-1.641596926682496,1.834595431321162,-0.7725488371815814,0.9655473418202476,-1.963601226806638,83.73979453382464,35.36254409986624,0.8690480895009155,5,-0.8299999237060547,-0.08500099182128906,-0.19499969482421875,-2.1799983978271484,2.4099998474121094,1,0.025378255908848013,-1.844453863434011,41.099998474121094,1.5432145279179896,40.68000030517578,1.6349140032031493,40.36999893188477,0.025378255908848013
10899,2016-05-04,41.349998474121094,41.61999893188477,40.59000015258789,40.63999938964844,2488800.0,0.009028768570468637,-1.5432145279180343,-4.176416470324246,50.54742340666653,35.748689455110934,-1.294015188386382,-0.35805505698577633,-0.4135152484564131,-2.8349377196047314,14.96744044795951,1.029998779296882,-1.0560930773194244,0.4914981842041044,-1.20187272186552,2.184869090273729,-0.3551872688307043,1.338183637238913,-2.1917839935302723,89.99998587149537,37.2279920687665,0.8466854530348106,5,-1.0799999237060547,-0.4549999237060547,-0.47499847412109375,-2.4599971771240234,1.9600028991699219,2,0.015961302823872314,1.4127011038383148,40.97999954223633,-1.844453863434011,41.099998474121094,1.5432145279179896,40.68000030517578,0.015961302823872314
10900,2016-05-05,41.209999084472656,41.72000122070313,40.95000076293945,41.2400016784668,1770900.0,-0.0033857169241748863,-1.8000055486582909,-0.042257229129280795,46.82835488946979,38.61935542806867,-0.9690362489955149,-0.25972510491835976,-0.24659491710762182,-2.6210661508135473,14.196441372105598,0.770000457763679,-1.16572033422689,0.3694988250732436,-1.299505848292391,2.038503498438878,-0.46500351160957365,1.2040011617560609,-1.8548418477783173,74.11158273046927,20.930366445230355,0.8345023366828161,5,-0.8899993896484375,-0.3150005340576172,-0.25749778747558594,-2.299997329711914,2.1000022888183594,3,0.039068203011879854,-1.5432145279180343,41.349998474121094,1.4127011038383148,40.97999954223633,-1.844453863434011,41.099998474121094,0.039068203011879854
10901,2016-05-06,41.11000061035156,41.22999954223633,40.560001373291016,40.95000076293945,2662400.0,-0.002426558513532462,2.350010013637621,-5.332867132867133,44.962671430299835,40.8247482356427,-0.7153882001950009,-0.2181673092224372,-0.13285521034455883,-2.446867374158586,13.550523221259736,0.6699981689453125,-1.0682944249332778,0.2995002746582003,-1.3246653360681933,1.9236658853845938,-0.5125825307049965,1.111583080021397,-1.5183589752563478,47.41373356966891,-2.494610674839045,0.812082805363198,5,-0.7900009155273438,-0.21500205993652344,-0.0774993896484375,-2.1199989318847656,2.729999542236328,4,0.03697398285566855,-1.8000055486582909,41.209999084472656,-1.5432145279180343,41.349998474121094,1.4127011038383148,40.97999954223633,0.03697398285566855
10902,2016-05-09,41.38999938964844,41.4900016784668,41.02999877929688,41.15999984741211,2265300.0,0.006810965097051591,1.139527869201461,1.4374985098824595,46.363617447755914,43.4121565083317,-0.7970210221449108,-0.5433509967772636,-0.3604364933538591,-2.652998761599207,12.942157274296976,0.46000289916991477,-0.8052267367034176,0.5904991149902372,-1.0137248889289836,2.194723118909458,-0.21161288696936964,1.392611116949844,-1.5855217959924346,71.55156254624455,25.272563160919468,0.8021120019596094,5,-1.0699996948242188,-0.49500083923339844,-0.22749900817871094,-2.269998550415039,2.029998779296875,0,0.028750965425330843,2.350010013637621,41.11000061035156,-1.8000055486582909,41.209999084472656,-1.5432145279180343,41.349998474121094,0.028750965425330843
10903,2016-05-10,41.63999938964844,41.77999877929688,41.27999877929688,41.5,1975400.0,0.006040106394940459,1.3809627611261683,0.6086942099414526,65.26806070802314,46.897686432950124,-0.7899027223665556,-0.8428660197251858,-0.5559675595389919,-2.8299615128271114,12.467704884793244,0.5,-0.5554215751242424,0.8444992065429702,-0.7504326590894763,2.4394310721754167,0.04703327372674693,1.6419651393591934,-1.6439694332877224,88.5246157935051,35.445899458379955,0.7974659328162236,5,-1.2900009155273438,-0.8549995422363281,-0.3874998092651367,-2.4599990844726562,2.0699996948242188,1,0.02857834915583779,1.139527869201461,41.38999938964844,2.350010013637621,41.11000061035156,-1.8000055486582909,41.209999084472656,0.02857834915583779
10904,2016-05-11,41.650001525878906,41.81999969482422,41.41999816894531,41.7599983215332,1784800.0,0.00024020500425270264,2.478281060819664,-0.7856948228882834,83.88065785982634,52.18147923201245,-0.6136036055714129,-0.8723934471418744,-0.5063928657609011,-2.782253543185675,12.92143782185362,0.40000152587890625,-0.33568096160040994,0.8385013580322251,-0.785168747750113,2.4621714638145633,0.026666305141056057,1.6503364109233942,-1.4398953107658485,86.50806385690628,26.22902909844234,0.8118350528911701,5,-0.8650016784667969,-1.1550025939941406,-0.39750194549560547,-2.4150028228759766,2.1699981689453125,2,0.04177665786370732,1.3809627611261683,41.63999938964844,1.139527869201461,41.38999938964844,2.350010013637621,41.11000061035156,0.04177665786370732
10905,2016-05-12,42.09000015258789,42.18999862670898,41.41999816894531,41.61000061035156,2278100.0,0.01056419233107575,1.264718917069202,-4.363759320270504,84.65914201648357,57.04358458989328,-0.8760925760177614,-1.3169034629678862,-0.8807959428800132,-3.1609186141099457,13.59201905684201,0.7700004577636648,-0.06306073686872793,1.2385000228881822,-0.4719044362316538,2.948904482008018,0.38329779332826064,2.0937022524481037,-1.654508850315267,93.86511394964631,26.696751337023585,0.8552022295599193,5,-0.7150001525878906,-1.5350017547607422,-0.7125005722045898,-2.75,1.470001220703125,3,0.02898553614350874,2.478281060819664,41.650001525878906,1.3809627611261683,41.63999938964844,1.139527869201461,41.38999938964844,0.02898553614350874
10906,2016-05-13,41.93000030517578,42.13000106811523,41.59000015258789,42.06999969482422,1714500.0,-0.0038013743604672356,3.153819067461072,-0.291665673254973,82.32052175067639,61.27026305833608,-0.5812590556802846,-1.1878783488177902,-0.6634443521452766,-2.930472311665646,13.84076066111039,0.5400009155273366,0.12912791911497834,1.059500122070311,-0.6915349282489061,2.810535172389528,0.1839825969107025,1.9350176472299196,-1.2137878309933399,77.58634864364508,3.3856627046947523,0.8755175251596085,5,-0.5550003051757812,-1.3750019073486328,-0.5575008392333984,-2.395000457763672,1.779998779296875,4,0.032912021418346926,1.264718917069202,42.09000015258789,2.478281060819664,41.650001525878906,1.3809627611261683,41.63999938964844,0.032912021418346926
10907,2016-05-16,41.83000183105469,41.95000076293945,41.599998474121094,41.900001525878906,2255600.0,-0.002384890851258814,3.117718337671663,0.5,82.77786961331583,65.28981323583527,-0.4099281662850984,-1.1317275357339582,-0.5286402263646011,-2.7595743321522974,14.102944570757714,0.3500022888183594,0.2992582828471484,0.9505016326904325,-0.8191542282288893,2.7201574936097543,0.06567370223076807,1.835329563150097,-0.877983572467997,60.43990593206501,-21.176263612936303,0.8848279304596617,5,-0.4550018310546875,-1.275003433227539,-0.3425025939941406,-2.1750030517578125,1.8199996948242188,0,0.04805159535137715,3.153819067461072,41.93000030517578,1.264718917069202,42.09000015258789,2.478281060819664,41.650001525878906,0.04805159535137715
10908,2016-05-17,40.91999816894531,41.849998474121094,40.66999816894531,41.709999084472656,1877600.0,-0.021754808086902555,1.2056086761214144,11.285776566757493,61.0686985852605,66.45884381123459,0.5483322270773741,-0.30592935553931255,0.40083187194784387,-1.7848396962785245,13.816336177045551,1.1800003051757812,0.40996187154647856,0.08399810791015483,-1.6334217533702926,1.8014179691906023,-0.7747118227300689,0.9427080385503785,1.2700004577636648,16.447363467759622,-62.74407094866179,0.8587099306402242,5,0.4550018310546875,-0.36499977111816406,0.6900014877319336,-1.1149978637695312,2.670001983642578,1,0.061094821893156404,3.117718337671663,41.83000183105469,3.153819067461072,41.93000030517578,1.264718917069202,42.09000015258789,0.061094821893156404
10909,2016-05-18,40.31999969482422,41.2599983215332,40.11999893188477,40.709999084472656,2686900.0,-0.01466271996503754,-1.8860710595188999,0.4936695413676881,49.40618416581711,66.74526928638429,1.1028353734829963,0.30913065216050484,1.0034120196485148,-1.1294885771589875,14.018144778403164,1.1399993896484304,0.46026526270615165,-0.5155002593994169,-2.233546231560055,1.2025457127612214,-1.374523245479736,0.3435227266809022,1.8395989227294862,9.661874030200336,-65.66808414640883,0.8590229860803196,5,0.8349990844726562,0.2349987030029297,1.505000114440918,-0.36499977111816406,4.040000915527344,2,0.0840773664510619,1.2056086761214144,40.91999816894531,3.117718337671663,41.83000183105469,3.153819067461072,41.93000030517578,0.0840773664510619
10910,2016-05-19,40.83000183105469,40.86999893188477,39.849998474121094,40.13000106811523,2005900.0,0.012648862601453148,1.6154026732396964,-1.7948765601158287,51.70069910229107,67.49393902771665,0.5959305084376965,-0.0913550648943442,0.5013262817163451,-1.5791734340429144,13.107432440593008,1.020000457763679,0.5177204407966371,-0.07799816131591797,-1.6539301283849,1.497933805753064,-0.865964144850409,0.709967822218573,1.2480127990722636,42.98255447230931,-28.67144814395649,0.787965983534491,5,0.18999671936035156,-0.27500343322753906,0.9624977111816406,-0.6100025177001953,4.10999679565429,3,0.07323041218909232,-1.8860710595188999,40.31999969482422,1.2056086761214144,40.91999816894531,3.117718337671663,41.83000183105469,0.07323041218909232
10911,2016-05-20,40.849998474121094,41.0099983215332,40.47999954223633,41.0099983215332,1717700.0,0.0004897536656782719,5.624991059294757,-0.22857096146614772,46.88278874729356,67.55162472766528,0.5980671521461858,-0.017751586979898093,0.48609555065216625,-1.544511049178773,12.060265831754785,0.529998779296875,0.5240420680777476,-0.11800136566161967,-1.5794874034490718,1.3434846721258324,-0.8487443845553457,0.6127416532321064,1.0943351866455089,47.618995718461115,-20.76202834176187,0.730743018893727,5,0.1700000762939453,-0.2950000762939453,0.9950008392333984,-0.6299991607666016,4.130001068115234,4,0.06634034272698286,1.6154026732396964,40.83000183105469,-1.8860710595188999,40.31999969482422,1.2056086761214144,40.91999816894531,0.06634034272698286
10912,2016-05-23,40.599998474121094,40.9900016784668,40.54999923706055,40.88999938964844,2699900.0,-0.006119951268991564,-1.2564263077585196,1.8125074505877024,45.41061021400106,65.3452413394406,0.8093304964381005,0.328644381991154,0.7386993537947646,-1.243305591164301,10.956509038174302,0.44000244140625,0.5595110095663145,-0.41850128173827983,-1.7428687669390897,0.90586620346253,-1.0806850243386847,0.24368246086212508,1.2186750754467752,37.5,-27.742833925852835,0.6621837426004056,5,0.4200000762939453,-0.04500007629394531,1.1900014877319336,-0.37999916076660156,4.240001678466797,0,0.0766010031338773,5.624991059294757,40.849998474121094,1.6154026732396964,40.83000183105469,-1.8860710595188999,40.31999969482422,0.0766010031338773
10913,2016-05-24,41.209999084472656,41.25,40.599998474121094,40.7599983215332,1737900.0,0.015024646139836229,1.4528239417865652,-1.5517218699850044,48.40183244933329,61.4031496271636,0.1474229463157002,-0.15211520536230694,0.1394117130115191,-1.799790167892425,9.769684780382073,0.6500015258789062,0.6320265784462933,0.10449943542480611,-1.0022933252370052,1.2112921960866174,-0.4488969449061031,0.6578958157557153,0.4905539605684055,96.45395443465368,32.92407082312876,0.5533963803309071,5,-0.1900005340576172,-0.6550006866455078,0.4350004196166992,-0.9899997711181641,4.650001525878906,1,0.05920899042983985,-1.2564263077585196,40.599998474121094,5.624991059294757,40.849998474121094,1.6154026732396964,40.83000183105469,0.05920899042983985
10914,2016-05-25,40.93000030517578,41.22999954223633,40.79999923706055,41.060001373291016,1376800.0,-0.00679443789170997,-1.2051116523372165,-0.2888907726868139,46.902666070268126,57.207985633139664,0.3515144981611513,0.20784781976921352,0.4235445388259933,-1.4577799640016096,9.463974516643384,0.43000030517578125,0.6704806018036038,-0.2194993972778292,-1.2138732894175988,0.7748744948619404,-0.7166863433477175,0.27768754879205915,0.6595194656100816,77.142903853385,14.333901566945997,0.4971869460698857,5,0.05999946594238281,-0.3750019073486328,0.7149991989135742,-0.7100009918212891,4.700000762939446,2,0.06498900140676866,1.4528239417865652,41.209999084472656,-1.2564263077585196,40.599998474121094,5.624991059294757,40.849998474121094,0.06498900140676866
10915,2016-05-26,41.43000030517578,41.47000122070313,40.810001373291016,40.97999954223633,1362900.0,0.012215978408794959,1.4905532723464192,-3.46151588955075,53.2520306292392,53.97815328631331,-0.2815611350252851,-0.21994446930227696,-0.07674226080158064,-1.8847269321789213,8.483372270777576,0.6599998474121165,0.594163024264482,0.2275005340576186,-0.7028736203040538,1.157874688419291,-0.23768654312321758,0.6926876112384548,0.0551481878101967,95.95951033241687,29.91414180139634,0.46518707718083535,5,-0.5300006866455078,-0.8750019073486328,-0.09000015258789062,-0.8350009918212891,4.650001525878906,3,0.07072170609686768,-1.2051116523372165,40.93000030517578,1.4528239417865652,41.209999084472656,-1.2564263077585196,40.599998474121094,0.07072170609686768
10916,2016-05-27,41.59000015258789,41.63999938964844,41.22999954223633,41.52999877929688,1272000.0,0.003861932083841113,4.125002980235081,0.13333615903020504,52.08334161175753,50.567650175029044,-0.5530176414166448,-0.32493337347519,-0.2477483783744816,-1.974472489804704,7.710543400698438,0.4099998474121094,0.4554336376580608,0.3420003890991197,-0.5696005377103717,1.253601315908611,-0.11380007430562245,0.7978008525038618,-1.7400016784667969,95.41291467328348,28.822128063505588,0.455800463404744,5,-0.7400016784667969,-1.0350017547607422,-0.7549991607666016,-0.9950008392333984,4.579998016357422,4,0.08054817171989437,1.4905532723464192,41.43000030517578,-1.2051116523372165,40.93000030517578,1.4528239417865652,41.209999084472656,0.08054817171989437
10917,2016-05-31,41.81999969482422,41.849998474121094,41.36000061035156,41.459999084472656,1855400.0,0.00553016449609256,1.3333333333333333,5.999872846335506,51.88284886133653,49.54700020570416,-0.876788913920393,-0.5251513033038151,-0.4711567621525319,-2.1329654159654865,7.799258175093156,0.48999786376953125,0.26908681010063873,0.5359998703002944,-0.40730748467471045,1.4793072252752992,0.06434619281279197,1.0076535477877968,-1.934201202392579,97.60009765625,32.388219287435646,0.4716536774875033,5,-0.970001220703125,-1.2650012969970703,-0.9849987030029297,-1.2250003814697266,3.4399986267089844,1,0.07556192899262992,4.125002980235081,41.59000015258789,1.4905532723464192,41.43000030517578,-1.2051116523372165,40.93000030517578,0.07556192899262992
10918,2016-06-01,42.02000045776367,42.02999877929688,41.4900016784668,41.77000045776367,1553600.0,0.0047824190434941904,3.000028257367951,0.6944432670707413,53.72232520119277,50.026571431857015,-1.0106229592348086,-0.6780045445146357,-0.6624287699859934,-2.2630834110704185,7.897704787231699,0.5399971008300852,0.09455399499523054,0.6840005874633803,-0.30242168824294424,1.670422863169705,0.1907894496102216,1.177211725316539,-2.0556339660644554,99.18712802811035,35.154312280374725,0.49321113785316206,6,-1.0800018310546875,-1.4650020599365234,-1.1849994659423828,-1.4250011444091797,3.4899978637695312,2,0.0671108915778984,1.3333333333333333,41.81999969482422,4.125002980235081,41.59000015258789,1.4905532723464192,41.43000030517578,0.0671108915778984
10919,2016-06-02,42.0099983215332,42.02000045776367,41.54999923706055,41.900001525878906,1342800.0,-0.00023803274920286555,6.230728601191349,0.4399871826171875,49.11892274315329,49.739707391952805,-0.8221410126708477,-0.6493122237072981,-0.6362194292295271,-2.181589154427428,8.3869103022955,0.470001220703125,-0.0841879915383501,0.6409984588623061,-0.39052420358967055,1.6725211213142828,0.12523712763631778,1.1567597900882944,-1.9216938925781264,98.36061473039044,36.527455197475696,0.5157613312259897,6,-0.7549991607666016,-1.4549999237060547,-1.174997329711914,-1.414999008178711,3.370002746582024,3,0.09164490460940944,3.000028257367951,42.02000045776367,1.3333333333333333,41.81999969482422,4.125002980235081,41.59000015258789,0.09164490460940944
10920,2016-06-03,42.81999969482422,43.13000106811523,42.29999923706055,42.310001373291016,2733700.0,0.01928115700199462,-2.1320670519731695,4.636483440263569,58.57417120412075,51.03874988715584,-1.4753213616116128,-1.4045225714709062,-1.4363861143691707,-2.9143431973350644,9.49160086054254,1.1200027465820241,-0.08545476950832409,1.370499801635745,0.15613842022471403,2.584861183046776,0.763319110930226,1.977680492341264,-2.615193604848635,83.68415135100437,22.858707117359728,0.6071806907055167,6,-0.9799995422363281,-1.7950000762939453,-1.9849987030029297,-2.2250003814697266,1.7600021362304688,4,0.06562357294062893,6.230728601191349,42.0099983215332,3.000028257367951,42.02000045776367,1.3333333333333333,41.81999969482422,0.06562357294062893
10921,2016-06-06,42.63000106811523,43.02999877929688,42.459999084472656,42.81999969482422,1532300.0,-0.004437146848741302,-1.1509317172531703,-0.37254755297586156,57.57574662908798,52.39043171105439,-1.1245329809997315,-1.153975541845007,-1.2414592480041122,-2.644703395877265,10.178230843601842,0.5699996948242259,0.020237161140578053,1.1045011520385657,-0.2067860920583584,2.41578839613549,0.4488575299901072,1.7601447740870242,-2.1911793798884744,71.75141973512635,10.427881277510473,0.6556436220484603,6,-0.7650012969970632,-1.19000053405761,-1.9550018310546804,-2.035001754760735,2.399997711181655,0,0.08092893916251542,-2.1320670519731695,42.81999969482422,6.230728601191349,42.0099983215332,3.000028257367951,42.02000045776367,0.08092893916251542
10922,2016-06-07,42.58000183105469,42.97000122070313,42.43999862670898,42.75,1277300.0,-0.001172865020121594,-1.3555431225946346,0.8947336719737855,68.77832974878223,54.65448696654871,-0.8539340146936283,-1.0648485440865372,-1.1863663839854013,-2.51805798646663,11.312344521468349,0.5300025939941548,0.08588801158061443,0.9950017929077148,-0.3959699408113764,2.385973526626806,0.2995159260481657,1.690487659767264,-1.9258857924368584,66.46344867369469,-0.5144567214682496,0.6954858668595467,6,-0.6150016784667969,-1.0900020599365234,-1.9050025939941406,-1.9850025177001953,2.1799964904785156,1,0.08431179388236543,-1.1509317172531703,42.63000106811523,-2.1320670519731695,42.81999969482422,6.230728601191349,42.0099983215332,0.08431179388236543
10923,2016-06-08,42.83000183105469,42.88999938964844,42.4900016784668,42.63999938964844,1244500.0,0.005871300827837711,1.5806507186454026,-1.1176734583969123,80.83540939109179,58.42479177997357,-0.9498580931905991,-1.2871165812286023,-1.446638320819467,-2.698440863818618,12.287838030944902,0.3999977111816406,0.19166850757081733,1.1855016708374038,-0.31302465607787866,2.684027997752686,0.43623850737976255,1.934764834295045,-1.9778149900770643,81.01272851941667,6.504460406101998,0.7492631634576399,6,-0.8600006103515625,-1.3400020599365234,-2.1550025939941406,-2.2350025177001953,1.9899978637695312,2,0.05673584839112955,-1.3555431225946346,42.58000183105469,-1.1509317172531703,42.63000106811523,-2.1320670519731695,42.81999969482422,0.05673584839112955
10924,2016-06-09,43.38999938964844,43.43999862670898,42.84000015258789,42.84000015258789,1666100.0,0.01307488990550798,-1.1818156597007627,2.8946956312239,81.06796835649314,61.51545152744622,-1.2563238184133994,-1.8024886199575931,-2.010290055674915,-3.1765552498563423,13.494953274836458,0.6099967956542898,0.35302825315331887,1.6584993362426772,-0.03121369705780097,3.3482123695431554,0.8136428195924381,2.5033558528929163,-2.3555874104998082,95.61409966403936,16.410912190426217,0.844856516650238,6,-1.0550003051757812,-1.7450008392333984,-2.8675003051757812,-2.7950000762939453,1.5400009155273438,3,0.04885916021447412,1.5806507186454026,42.83000183105469,-1.3555431225946346,42.58000183105469,-1.1509317172531703,42.63000106811523,0.04885916021447412
10925,2016-06-10,43.310001373291016,43.599998474121094,43.18000030517578,43.349998474121094,1386800.0,-0.0018436971072303132,-1.799994913724044,-0.07272210238661664,79.42589670557722,64.5535132045373,-0.9852080395469258,-1.7142977765330443,-1.9420433997340396,-3.0251656173691543,14.27964774423613,0.4199981689453125,0.4676157903871285,1.5175012588500962,-0.309235382073517,3.3442378997737094,0.6041329383882896,2.430869579311903,-2.0350307293863494,75.00024663994202,-7.85947243538061,0.9133683204618083,6,-0.8300018310546875,-1.5850028991699219,-2.7275028228759766,-2.7150020599365234,1.6899986267089844,4,0.04779495795861988,-1.1818156597007627,43.38999938964844,1.5806507186454026,42.83000183105469,-1.3555431225946346,42.58000183105469,0.04779495795861988
10926,2016-06-13,43.310001373291016,43.54999923706055,43.18000030517578,43.400001525878906,1463500.0,0.0,-1.1142657845691055,2.2501669051025273,84.47843917590818,68.17524546171192,-0.7996607614468942,-1.6923798170465503,-1.9627413011998485,-2.9385191165511344,15.106748077817079,0.3699989318847656,0.6271952774080063,1.4485012054443374,-0.5002784779473473,3.397280888836022,0.4741113637484915,2.422891047140183,-1.7560273897603764,75.00024663994202,-13.035486693375361,0.9743898416958428,6,-0.7650012969970703,-1.5850028991699219,-2.7025022506713867,-2.7150020599365234,1.529998779296875,0,0.029323491514522848,-1.799994913724044,43.310001373291016,-1.1818156597007627,43.38999938964844,1.5806507186454026,42.83000183105469,0.029323491514522848
10927,2016-06-14,43.84000015258789,43.86000061035156,43.04999923706055,43.34000015258789,2092000.0,0.012237330004420732,2.0,-5.555546136565931,84.15590540726656,71.5567543734979,-1.1320348423051811,-2.1756187552366697,-2.5070613225531986,-3.377909825594358,16.10168878274451,0.8100013732910156,0.7410767185749378,1.878000068664548,-0.26188389720950767,4.0178840345386035,0.8080580857275237,2.947942051601572,-2.0405032301863955,98.54011143379824,11.091313642989917,1.0699419829370274,6,-1.135000228881836,-1.9850006103515625,-3.2325010299682617,-3.2450008392333984,1.2700004577636719,1,0.027144129164396125,-1.1142657845691055,43.310001373291016,-1.799994913724044,43.310001373291016,-1.1818156597007627,43.38999938964844,0.027144129164396125
10928,2016-06-15,43.41999816894531,43.93999862670898,43.16999816894531,43.849998474121094,1549300.0,-0.009580337184779575,1.5245891387548196,-0.8600006103515625,81.202997454955,75.12165156369808,-0.550443887758874,-1.6429550688932437,-2.0768974853180424,-2.8782428119012806,17.506021548459056,0.7700004577636648,0.8542092084750337,1.3329980850219698,-0.8423775759560215,3.508373745999961,0.24531025453297417,2.4206859155109655,-1.3320307302308052,52.72716553728386,-34.53709225649278,1.0876878304889952,6,-0.2999992370605469,-1.5249996185302734,-2.8124990463256836,-2.8249988555908203,2.1200027465820312,2,0.030861359030325275,2.0,43.84000015258789,-1.1142657845691055,43.310001373291016,-1.799994913724044,43.310001373291016,0.030861359030325275
10929,2016-06-16,43.709999084472656,43.900001525878906,43.29999923706055,43.29999923706055,1673800.0,0.006678971159762792,-1.9268415225299826,-0.9534873405368961,80.1587237512413,77.51993518004483,-0.6413889762450324,-1.7559946442286645,-2.355736165608903,-3.083369195036262,18.252588624511862,0.6000022888183594,0.9716487652488652,1.4534990310668974,-0.6698281546142724,3.576826216748067,0.39183543822630895,2.515162623907486,-1.325706655679035,74.1573370823124,-11.511031731146048,1.0616635928405864,6,-0.520000457763679,-1.8150005340576172,-3.1424999237060547,-3.114999771118164,1.8600006103515625,3,0.025394661029537247,1.5245891387548196,43.41999816894531,2.0,43.84000015258789,-1.1142657845691055,43.310001373291016,0.025394661029537247
10930,2016-06-17,43.81999969482422,43.849998474121094,43.33000183105469,43.650001525878906,2366400.0,0.002516600609827835,3.5217939361772705,0.4146298346653765,79.89275892644383,79.99960321308436,-0.6645016122566361,-1.7186213863421003,-2.444039604356078,-3.1149775361576246,18.712736544307536,0.5199966430664062,1.077932035962121,1.4139997482299833,-0.7074740042641992,3.5354735007241658,0.3532628719828921,2.4747366244770745,-1.1867942743641393,86.51696469902515,1.9952425394740487,1.060736876247092,6,-0.6300010681152415,-1.9250011444091797,-3.1800003051757812,-3.2250003814697266,1.1800003051757812,4,0.02533091323783543,-1.9268415225299826,43.709999084472656,1.5245891387548196,43.41999816894531,2.0,43.84000015258789,0.02533091323783543
10931,2016-06-20,43.560001373291016,44.540000915527344,43.16999816894531,44.540000915527344,2127100.0,-0.005933325498491793,1.7959252786092696,-5.7647652813930526,73.13833052134558,80.48404774336917,-0.2891128489865551,-1.3124780696545102,-2.169431255031377,-2.7851268379144045,19.7063848607176,1.3700027465820312,1.219893577106859,1.0185012817382812,-1.0294226794725887,3.066425242949151,-0.005460698867153724,2.0424632623437162,-0.7177090398311137,34.22829273288189,-46.62987171579693,1.0239619806054359,6,-0.04500007629394531,-1.3650016784667969,-2.5950021743774414,-2.9650020599365234,1.1199989318847656,0,0.03305781867105084,3.5217939361772705,43.81999969482422,-1.9268415225299826,43.709999084472656,1.5245891387548196,43.41999816894531,0.03305781867105084
10932,2016-06-21,43.709999084472656,43.91999816894531,43.290000915527344,43.56999969482422,1809400.0,0.0034434735181989584,1.25,-0.1428565867785645,72.77629085509993,79.58859012825897,-0.2927495513835652,-1.2833331949209565,-2.299550981869885,-2.871674362249543,20.75373116684571,0.6299972534179688,1.2544327538110664,1.0129989624023423,-0.8806925476788123,2.906690472483497,0.066153207361765,1.9598447174429197,-0.5621192062406166,39.41604619951105,-37.507470925612516,0.9468457550405783,6,-0.019998550415039062,-1.5149993896484375,-2.744999885559082,-3.114999771118164,1.2800025939941406,1,0.02585223271067627,1.7959252786092696,43.560001373291016,3.5217939361772705,43.81999969482422,-1.9268415225299826,43.709999084472656,0.02585223271067627
10933,2016-06-22,43.650001525878906,43.88000106811523,43.52999877929688,43.72999954223633,1840000.0,-0.0013726277705428114,-1.1874903143514572,-0.57141689373297,71.80860723637689,78.55977222602384,-0.11644856906251277,-1.0868894949443728,-2.2235089658270937,-2.764058195176034,22.33457928338928,0.35000228881834516,1.3137849481000998,0.8310012817382812,-0.9715220832943317,2.633524646770894,-0.0702604007780252,1.7322629642545877,-0.48000335693359375,35.036671140341596,-37.55691031991975,0.9012616825163062,6,0.14499855041503906,-1.4550018310546875,-2.685002326965332,-2.825002670288079,1.529998779296875,2,0.03344785872703948,1.25,43.709999084472656,1.7959252786092696,43.560001373291016,3.5217939361772705,43.81999969482422,0.03344785872703948
10934,2016-06-23,43.59000015258789,43.68999862670898,43.349998474121094,43.65999984741211,2610600.0,-0.0013746018601039633,4.230882094020065,0.8750178818368223,62.79074483144942,76.71142201778741,-0.028042568228030973,-0.861562635333172,-2.1352567847788038,-2.6612534620671937,23.814334316821885,0.3400001525878835,1.3294783325966861,0.6379999160766587,-0.958411844359226,2.2344116765125435,-0.16020596414128363,1.436205796294601,0.9500007629394531,30.65701763667448,-38.859276756919996,0.7982058802179421,6,0.2049999237060547,-1.3950004577636719,-2.6250009536743164,-2.6950016021728516,1.5600013732910085,3,0.04473504831643549,-1.1874903143514572,43.650001525878906,1.25,43.709999084472656,1.7959252786092696,43.560001373291016,0.04473504831643549
10935,2016-06-24,44.36000061035156,44.75,43.15999984741211,43.38999938964844,5156900.0,0.01766461241266959,-1.2237759626106395,-13.857220708446867,74.09475132691188,75.55767892345449,-0.7078783251219036,-1.4765009148246833,-2.866186945375979,-3.38784963421638,26.168646504004688,1.5900001525878906,1.2985233966179663,1.261500358581543,-0.2837644689622465,2.8067651861253324,0.48886794480964824,2.0341327723534377,-1.0100021362304688,75.47173885400747,5.980480301106354,0.7726324137718932,6,-0.46000099182128906,-2.0600013732910156,-3.505002021789551,-3.4650020599365234,0.6699981689453196,4,0.027276804955460143,4.230882094020065,43.59000015258789,-1.1874903143514572,43.650001525878906,1.25,43.709999084472656,0.027276804955460143
10936,2016-06-27,44.93999862670898,45.09000015258789,44.2599983215332,44.38999938964844,2817900.0,0.01307479730336314,-1.0493837626037854,0.5670088091867159,78.64079827338286,74.94488924191187,-1.1536662074847612,-1.889534679981935,-3.4079512974276085,-3.920310705625077,29.04074772790719,0.8300018310546875,1.240436607373823,1.6739984512329045,0.09141726074901868,3.2565796417167903,0.882707855990958,2.465289046474851,-1.779998779296868,92.22790144246886,21.430239273874463,0.7912905952419447,6,-0.8149986267089773,-2.154998779296868,-4.1525001525878835,-4.045000076293938,-0.80999755859375,0,0.00133514408376878,-1.2237759626106395,44.36000061035156,4.230882094020065,43.59000015258789,-1.1874903143514572,43.650001525878906,0.00133514408376878
10937,2016-06-28,44.97999954223633,44.9900016784668,44.25,44.900001525878906,2927000.0,0.0008900960558457793,13.79969483120351,0.14545114059606648,77.49363158926849,74.5327374790578,-1.1342286187703152,-1.771482817388062,-3.4116893050790082,-3.90918537673452,32.11690289726364,0.7400016784667969,1.1987919677741559,1.5559993743896499,-0.0495352506972182,3.161533999476518,0.7532320618462194,2.3587666869330803,-1.8199996948242188,94.30048741150101,23.77070811418683,0.8027673125434334,6,-0.8549995422363281,-2.1599998474121094,-4.192501068115234,-4.085000991821289,-0.6599998474121094,1,-0.0066696140532159776,-1.0493837626037854,44.93999862670898,-1.2237759626106395,44.36000061035156,4.230882094020065,43.59000015258789,-0.0066696140532159776
10938,2016-06-29,44.84000015258789,45.31000137329102,44.77000045776367,45.11999893188477,2452900.0,-0.0031124809042512025,-1.5714441416894072,-3.500071527347378,70.77368532082315,73.48995543123355,-0.862299152805555,-1.485548641161209,-3.240819439366213,-3.7282544646211164,35.136826653848686,0.5400009155273509,1.1423132293146239,1.2749999999999986,-0.3065044576611342,2.8565044576611314,0.48424777116942863,2.0657522288305685,-1.6028002929687517,78.13949362147558,10.337289432208692,0.7907522288305682,6,-0.6049995422363281,-1.885000228881836,-4.052501678466797,-3.9450016021728516,-1.1500015258789134,2,0.0033452614934981195,13.79969483120351,44.97999954223633,-1.0493837626037854,44.93999862670898,-1.2237759626106395,44.36000061035156,0.0033452614934981195
10939,2016-06-30,45.86000061035156,45.86000061035156,44.810001373291016,44.95000076293945,2484800.0,0.02274755696460007,1.3076910178536245,-3.250013623978119,78.78105256450331,73.36643250212904,-1.7268456961157668,-2.321344277188075,-4.170393108997189,-4.700337901550199,38.44148412475498,1.0499992370605469,1.0789165527465485,2.1025003433227525,0.3864238399387432,3.818576846706762,1.2444620916307514,2.9605385950147536,-2.498432659912112,100.0,31.740630059407806,0.8580382516920046,6,-1.3500003814697266,-2.530000686645508,-5.072502136230469,-4.965002059936523,-2.3100013732910156,3,-0.014827743046786801,-1.5714441416894072,44.84000015258789,13.79969483120351,44.97999954223633,-1.0493837626037854,44.93999862670898,-0.014827743046786801
10940,2016-07-01,45.63000106811523,46.1500015258789,45.22000122070313,46.09000015258789,3373500.0,-0.005015253797977959,2.206887479940047,-0.5054935841811682,74.89272178063005,73.56136486427178,-1.3556589316829104,-1.9710914351552944,-3.8201489392816725,-4.423751306508137,40.3933319450905,0.930000305175767,1.0551574356479776,1.7320007324218665,-0.1159517463051074,3.5799532111488404,0.8080244930583831,2.65597697178535,-2.068558504882809,72.63157683396433,5.009047955872219,0.9239762393634864,7,-0.9750003814697195,-2.1499996185302663,-4.857501983642571,-4.735002517700188,-1.979999542236321,4,-0.010519384856463088,1.3076910178536245,45.86000061035156,-1.5714441416894072,44.84000015258789,13.79969483120351,44.97999954223633,-0.010519384856463088
10941,2016-07-05,46.08000183105469,46.22999954223633,45.72000122070313,45.7599983215332,2536200.0,0.009861949428134231,-1.5500061989185823,-0.6956611878659107,74.45417738683122,73.7477967011308,-1.5763788015790325,-2.2655293334908606,-4.150901096278233,-4.817848144940783,42.46606636608093,0.5999984741211009,1.0409096576119126,2.0095014572143555,0.0211621423602395,3.9978407720684714,1.0153317997872975,3.0036711146414135,-2.2597033715576202,92.4243562696876,27.52660189478506,0.9941696574270598,7,-1.3850021362304688,-2.3500022888183594,-5.352502822875977,-5.185003280639648,-2.3300018310546875,1,-0.022786523655261126,2.206887479940047,45.63000106811523,1.3076910178536245,45.86000061035156,-1.5714441416894072,44.84000015258789,-0.022786523655261126
10942,2016-07-06,46.16999816894531,46.18999862670898,45.68000030517578,46.11000061035156,2536600.0,0.0019530454495333416,9.20012207217648,0.18749031435144897,82.35299925501062,74.91939581431231,-1.4312373305314239,-2.1847977823319056,-4.116210095448906,-4.847496599713821,44.65276949097616,0.509998321533196,1.0313587117086485,1.9199979782104464,-0.14835983708908884,3.9883557935099816,0.8858190705606788,2.954176885860214,-2.060535579519531,95.89031432080056,28.236386687455635,1.0341789076497665,7,-1.4749984741210938,-2.374998092651367,-5.467499732971191,-5.274999618530273,-2.4499969482421804,2,-0.044184474371545934,-1.5500061989185823,46.08000183105469,2.206887479940047,45.63000106811523,1.3076910178536245,45.86000061035156,-0.044184474371545934
10943,2016-07-07,45.2599983215332,46.25,45.15999984741211,46.04999923706055,2427300.0,-0.019709765724534756,-1.2020252618275136,-13.167217700915565,65.91377828814562,75.26639953172302,-0.3004365562012339,-1.1419635237738106,-3.0856578881336745,-3.8805504091402554,46.47339042413691,1.0900001525878906,1.058509250380446,0.8884983062744141,-1.113051145265601,2.890047757814429,-0.11227641949559342,1.8892730320444215,-0.8960712977701561,31.249817874522833,-34.11163828796221,1.000774725770009,7,-0.5549983978271484,-1.3899974822998047,-4.557499885559082,-4.364999771118164,-1.3999977111816406,3,-0.020768861280796025,9.20012207217648,46.16999816894531,-1.5500061989185823,46.08000183105469,2.206887479940047,45.63000106811523,-0.020768861280796025
10944,2016-07-08,45.5099983215332,45.540000915527344,44.75,45.18999862670898,3010800.0,0.005523641389112877,3.1578461291358817,-0.4050624354158105,66.86628509470893,74.4632366170338,-0.2787577571382869,-1.2911953233697915,-3.2284129081649695,-4.071412552964887,47.37081160299459,0.7900009155273438,1.0936538154116136,1.0324983596801758,-0.974728904342328,3.0397256237026795,0.028884727668923915,2.0361119916914276,-0.8820210810969797,50.66655476888021,-11.522384644880084,1.003613632011251,7,-0.2599983215332031,-1.6099987030029297,-4.762499809265137,-4.614999771118164,-2.5,4,-0.03999120549215862,-1.2020252618275136,45.2599983215332,9.20012207217648,46.16999816894531,-1.5500061989185823,46.08000183105469,-0.03999120549215862
10945,2016-07-11,45.38000106811523,45.54999923706055,44.75,45.33000183105469,2109600.0,-0.0028564548058106487,3.1026067393749694,0.15624776482366362,68.64757750574536,73.35287875396298,0.012451771008308299,-1.0521097026316468,-3.0007862199688518,-3.8795589002195285,48.13868839680263,0.7999992370605469,1.144513194538554,0.7990011215209876,-1.1678171201817378,2.765819363223713,-0.1844079993303751,1.7824102423723502,0.8699989318847727,42.00007120768181,-22.745617690084586,0.9834091208513612,7,-0.13000106811522727,-1.1050014495849538,-4.475002288818352,-4.485002517700188,-3.0800018310546804,0,-0.04032617426138563,3.1578461291358817,45.5099983215332,-1.2020252618275136,45.2599983215332,9.20012207217648,46.16999816894531,-0.04032617426138563
10946,2016-07-12,44.58000183105469,45.22999954223633,44.54999923706055,45.09000015258789,1732500.0,-0.017628894187546318,-1.385951292639018,-10.200122072176622,57.866221870874,71.17205545191914,0.8448614469317803,-0.16030578380691907,-2.120434501519412,-3.0325849079888485,48.788669228948066,0.8300018310546804,1.2472315621272543,-0.06449813842773722,-1.938345576202373,1.8093492993468985,-1.0014218573150586,0.8724255804595842,1.6399981689453114,1.7648576781967709,-63.45083234578757,0.9369237188873185,7,0.8199977874755859,-0.2350025177001953,-3.1475019454956055,-3.555002212524414,-1.5500030517578054,1,-0.020861378801647734,3.1026067393749694,45.38000106811523,3.1578461291358817,45.5099983215332,-1.2020252618275136,45.2599983215332,-0.020861378801647734
10947,2016-07-13,45.02999877929688,45.08000183105469,44.7599983215332,44.88999938964844,1836700.0,0.010094143781051335,1.6666348782503655,-0.27450951059518347,61.65540083382201,70.15891273114123,0.4500280021359657,-0.5444965547227909,-2.496733138249425,-3.4280427116161647,49.12094928373342,0.5,1.2535373221522477,0.32599887847901243,-1.5155839410522773,2.167581698010302,-0.594792531286636,1.2467902882446609,1.12320119018554,28.235254518731693,-39.112560154081294,0.9207914097656452,7,0.37000083923339133,-0.6849994659423899,-3.3774986267089915,-4.004999160766609,-1.4599990844726634,2,-0.028425467776947322,-1.385951292639018,44.58000183105469,3.1026067393749694,45.38000106811523,3.1578461291358817,45.5099983215332,-0.028425467776947322
10948,2016-07-14,44.7599983215332,44.900001525878906,44.47999954223633,44.63999938964844,1623700.0,-0.005996012993182975,1.0999818804299106,0.8571389645776132,59.54323123452022,68.02137702780976,0.7906299668856249,-0.17809014025800707,-2.15078378225148,-3.1089902387109163,49.159670653563595,0.549999237060554,1.1731070060935025,-0.0110015869140625,-1.7505704954531325,1.7285673216250075,-0.8807860411835975,0.8587828673554725,1.3290736186523446,26.168117678096504,-43.928024587056385,0.8697844542695352,7,0.6050014495849609,-0.3899974822998047,-3.032498359680176,-3.7349987030029297,-1.6999969482421875,3,-0.02323496737777464,1.6666348782503655,45.02999877929688,-1.385951292639018,44.58000183105469,3.1026067393749694,45.38000106811523,-0.02323496737777464
10949,2016-07-15,44.81999969482422,45.02000045776367,44.61000061035156,44.81999969482422,1443300.0,0.0013405133052060147,1.049991416963894,0.0,54.24354139657576,65.72702365180375,0.6342930231463768,-0.1588116120620171,-2.144501130725395,-3.1230844932365756,49.25707399334007,0.4099998474121094,1.102617140217717,-0.006500244140625,-1.6728260544336493,1.6598255661523993,-0.8396631492871407,0.8266626610058907,1.1725279014843792,31.775724257916387,-36.08555339307262,0.8331629051465125,7,0.5450000762939453,-0.27499961853027344,-3.089999198913574,-3.7950000762939453,-1.6399993896484375,4,-0.0214189890898977,1.0999818804299106,44.7599983215332,1.6666348782503655,45.02999877929688,-1.385951292639018,44.58000183105469,-0.0214189890898977
10950,2016-07-18,44.93000030517578,45.099998474121094,44.79999923706055,44.849998474121094,1206100.0,0.002454275124956551,-2.333319204848896,100.0,49.899006713105926,62.99867135472316,0.46327323006168086,-0.1911925062069173,-2.1810595772768764,-3.190383415967439,49.39774490454265,0.2999992370605469,1.0891278503046635,0.048000335693359375,-1.5497027933300416,1.6457034647167603,-0.7508512288183411,0.8468519002050598,0.9717756078884818,60.000101725260414,-4.581547905266667,0.7988515645117017,7,0.4349994659423828,-0.2800006866455078,-2.9400014877319336,-3.750001907348633,-2.1100006103515625,0,-0.04273318430005446,1.049991416963894,44.81999969482422,1.0999818804299106,44.7599983215332,1.6666348782503655,45.02999877929688,-0.04273318430005446
10951,2016-07-19,45.0,45.11999893188477,44.72999954223633,44.9900016784668,1462300.0,0.0015579722757348424,2.1200427252611904,0.12497615868777417,50.200808134970025,59.42620567471865,0.2502845289511839,-0.1557659153514379,-2.1720657444906095,-3.2230680406499985,48.74556952363177,0.3899993896484446,0.9288304471670941,0.04600009918213033,-1.4256746744548252,1.5176748728190859,-0.689837287636351,0.7818374860006116,0.8164693308145843,81.25014901175315,19.58388393195132,0.7358373868184793,7,0.36499977111816406,-0.35000038146972656,-2.897500991821289,-3.740001678466797,-2.1399993896484375,1,-0.06000001695421009,-2.333319204848896,44.93000030517578,1.049991416963894,44.81999969482422,1.0999818804299106,44.7599983215332,-0.06000001695421009
10952,2016-07-20,44.84000015258789,45.11999893188477,44.72000122070313,45.0,1642800.0,-0.0035555521647135935,-1.000000000000071,-16.00267073636017,50.0,57.65800808714691,0.22549749187890455,0.09826973905768455,-1.9423294848107844,-3.008900489897627,48.0494008426967,0.3999977111816406,0.7865158937310355,-0.1704998016357422,-1.5230248731254434,1.182025269853959,-0.8467623373805964,0.505762734109112,0.8962809909119969,56.25014901175342,-3.1947069500045515,0.6762625357448517,7,0.17499923706054688,-0.1900005340576172,-2.705000877380371,-3.5800018310546875,-1.8800010681152344,2,-0.040365775359760936,2.1200427252611904,45.0,-2.333319204848896,44.93000030517578,1.049991416963894,44.81999969482422,-0.040365775359760936
10953,2016-07-21,45.11000061035156,45.13000106811523,44.560001373291016,44.709999084472656,1563700.0,0.006021419644176573,1.590893327784765,-2.5000119209403238,41.176454748633496,54.80358249313853,-0.07601109883525226,-0.05980948603967562,-2.146077767919529,-3.223571334458981,47.17432641435699,0.5699996948242116,0.6109922639146532,0.026500701904296875,-1.164841210085143,1.2178426138937368,-0.5691702540904231,0.6221716578990169,0.5509036370725084,96.4911458821337,40.433985803490415,0.5956709559947188,7,-0.095001220703125,-0.4050006866455078,-2.830000877380371,-3.720001220703125,-3.1599998474121094,3,-0.03413879172446643,-1.000000000000071,44.84000015258789,2.1200427252611904,45.0,-2.333319204848896,44.93000030517578,-0.03413879172446643
10954,2016-07-22,45.540000915527344,45.61000061035156,45.04999923706055,45.13000106811523,1600300.0,0.00953226112519956,1.0363714549275553,1.0249957084819648,48.98876077010721,52.61926952251207,-0.5602212211752615,-0.3544004742797995,-2.5037857290828214,-3.5932637767720834,47.04028716533797,0.5600013732910156,0.39354624831199203,0.3590009689331026,-0.61749980514562,1.3355017430118252,-0.12924941810626223,0.8472513559724675,-1.0600013732910156,93.33335755365103,37.746302047668976,0.48825038703936197,7,-0.49500083923339844,-0.8350009918212891,-3.0325021743774414,-4.110002517700195,-3.2099990844726562,4,-0.054457608528302504,1.590893327784765,45.11000061035156,-1.000000000000071,44.84000015258789,2.1200427252611904,45.0,-0.054457608528302504
10955,2016-07-25,45.56999969482422,45.66999816894531,45.22999954223633,45.540000915527344,1398400.0,0.0006587347100084351,2.826146089033371,0.07316778161315107,43.672416175866466,51.04218000084457,-0.6262961358924599,-0.30472463425023477,-2.473837705413544,-3.5623277000298827,45.91736885661219,0.4399986267089844,0.3100692322680416,0.32849979400634766,-0.5814980513616703,1.2384976393743656,-0.12649912867766488,0.7834987166903602,-1.0674001312255825,90.99110245069232,38.40872689224203,0.45499892268401004,7,-0.49500083923339844,-0.8649997711181641,-3.027501106262207,-4.14000129699707,-3.779998779296875,0,-0.052446772123193375,1.0363714549275553,45.540000915527344,1.590893327784765,45.11000061035156,-1.000000000000071,44.84000015258789,-0.052446772123193375
10956,2016-07-26,45.0,45.7400016784668,44.88000106811523,45.6500015258789,1957800.0,-0.012508222484999498,1.0722860557036664,-21.667599186164566,37.02882933480399,48.30589427873146,0.010667375924434452,0.2845918664289968,-1.8441206182044851,-2.9379211284753666,44.180184407104115,0.8600006103515696,0.17946705530896878,-0.24449996948241903,-1.1507003131725497,0.6617003742077117,-0.6976001413274844,0.20860020236264631,-0.45070449218749786,37.28800956906863,-9.410705778885529,0.4531001718450641,7,0.1100006103515625,-0.2950000762939453,-2.4575014114379883,-3.5700016021728516,-3.029998779296868,1,-0.048444451226128504,2.826146089033371,45.56999969482422,1.0363714549275553,45.540000915527344,1.590893327784765,45.11000061035156,-0.048444451226128504
10957,2016-07-27,44.68000030517578,44.97999954223633,44.25,44.90999984741211,2448000.0,-0.007111104329427076,2.945954862722052,0.3538446189419854,42.60205546305337,46.42354141523513,0.30821032169954776,0.6123600140729195,-1.463666969221677,-2.5760000064647244,41.918805316653604,0.75,0.03392573293449175,-0.5494997024536161,-1.4836353813930856,0.38463597648585335,-1.0165675419233509,-0.08243186298388139,1.0600013732910156,28.85904837491519,-18.976185135384327,0.46706783946973385,7,0.3150005340576172,0.024999618530273438,-1.8249998092651367,-2.950000762939453,-2.8300018310546875,2,-0.04073410211264905,1.0722860557036664,45.0,2.826146089033371,45.56999969482422,1.0363714549275553,45.540000915527344,-0.04073410211264905
10958,2016-07-28,44.9900016784668,45.099998474121094,44.459999084472656,44.70000076293945,2215500.0,0.006938258083563742,1.5098285611704514,-1.2608760552634635,43.46737184328673,45.226189242647465,0.03829288692497812,0.3311508489820696,-1.6790290894778224,-2.844566162054136,39.37728485826523,0.6399993896484375,0.010840032390220244,-0.2469984054565444,-1.170312716583652,0.6763159056705632,-0.7086555610201017,0.21465875010701296,0.75,49.66448623254266,2.0970367547199444,0.46165715556355486,7,0.0049991607666015625,-0.2850017547607422,-2.047501564025879,-3.2600021362304688,-2.6800003051757812,3,-0.045121194004439036,2.945954862722052,44.68000030517578,1.0722860557036664,45.0,2.826146089033371,45.56999969482422,-0.045121194004439036
10959,2016-07-29,45.18000030517578,45.40999984741211,44.97999954223633,45.0,2330500.0,0.004223130020462262,-2.9090719933416564,0.6206887479940018,47.52474125664159,44.96238196970698,-0.10646534174349398,0.09233006166680013,-1.750886702657894,-2.996713562520682,36.528499744850016,0.43000030517578125,-0.07359333021729242,-0.02299976348876953,-0.898564970952286,0.852565443974747,-0.46078236722053134,0.4147828402429923,0.5302013397216783,62.416057553220085,13.560082743071725,0.4377826037317598,7,-0.1849994659423828,-0.47500038146972656,-2.185000419616699,-3.450000762939453,-2.3800010681152344,4,-0.07149179992073396,1.5098285611704514,44.9900016784668,2.945954862722052,44.68000030517578,1.0722860557036664,45.0,-0.07149179992073396
10960,2016-08-01,45.1500015258789,45.36999893188477,45.04999923706055,45.04999923706055,1979300.0,-0.0006639836010237099,-5.399847415601897,0.5555673292925473,58.71560061128528,45.9084700226309,-0.046910700459328325,0.08909249794128016,-1.6171010951230258,-2.9289730755784475,33.36231305034602,0.31999969482422586,-0.1271051993313037,-0.028998565673838073,-0.8812868253422792,0.8232896939946031,-0.45514269550805864,0.3971455641603825,0.5309960861206093,60.40271892881326,5.359115948785444,0.426144129834221,8,-0.1550006866455007,-0.44500160217284446,-2.155001640319817,-3.420001983642571,-2.3100013732910085,0,-0.06245846289081203,-2.9090719933416564,45.18000030517578,1.5098285611704514,44.9900016784668,2.945954862722052,44.68000030517578,-0.06245846289081203
10961,2016-08-02,45.02999877929688,45.16999816894531,44.68000030517578,44.97999954223633,1580900.0,-0.0026578680515267905,1.9697018738367993,0.4999809269503259,50.0,45.9084700226309,0.08693725882434933,0.13322904390362567,-1.393210753336298,-2.773299605393177,29.72121539935091,0.48999786376953125,-0.1436122034326246,-0.0965011596679588,-0.8371480326227925,0.6441457132868749,-0.4668245961453792,0.2738222768094616,0.6223788804626338,67.24128292232218,8.442812425208452,0.37032343647741794,8,-0.03499794006348367,0.2200012207031179,-1.929999351501472,-3.194999694824226,-2.099998474121101,1,-0.07195198648904177,-5.399847415601897,45.1500015258789,-2.9090719933416564,45.18000030517578,1.5098285611704514,44.9900016784668,-0.07195198648904177
10962,2016-08-03,44.13000106811523,44.900001525878906,43.93999862670898,44.790000915527344,1975300.0,-0.01998662526270023,1.1818221226163752,-13.200198367282923,41.17650830150849,45.90847597295035,0.9785334980200773,0.9197133232085903,-0.38958208154659957,-1.842183187788173,26.23387748848281,1.0900001525879048,-0.16147270956231097,-0.8944990158081154,-1.5906072257184434,-0.19839080589778746,-1.242553120763283,-0.5464449108529479,1.494329038449095,12.925325416761755,-47.93518935465745,0.3480541049551645,8,0.7099990844726634,0.9649982452392649,-0.6750011444091726,-2.1250019073486257,-2.8199996948242116,2,-0.04894629039501064,1.9697018738367993,45.02999877929688,-5.399847415601897,45.1500015258789,-2.9090719933416564,45.18000030517578,-0.04894629039501064
10963,2016-08-04,44.31999969482422,44.63999938964844,44.08000183105469,44.18999862670898,1456400.0,0.0043054299141240815,-2.2000348777643355,-0.19697136086467357,43.2432376702697,45.27008451741285,0.7428020373991657,0.6911154315677948,-0.491270452636968,-1.999163296194297,23.94555592991199,0.55999755859375,-0.18399041260950355,-0.6575004577636747,-1.4112103065794912,0.09620939105214177,-1.034355382171583,-0.2806455333557665,1.236957152545891,25.850391330524143,-37.09094479781041,0.3768549244079079,8,0.5200004577636719,0.7749996185302734,-0.8474998474121094,-2.315000534057617,-2.4599990844726562,3,-0.05573107485809792,1.1818221226163752,44.13000106811523,1.9697018738367993,45.02999877929688,-5.399847415601897,45.1500015258789,-0.05573107485809792
10964,2016-08-05,43.68999862670898,44.18000030517578,43.61999893188477,44.18000030517578,2924600.0,-0.014214825641995943,1.2857120614086015,-3.7692127116404484,35.308027953974104,44.340708048313694,1.2100306762456015,1.2414240644741668,0.2305675483645402,-1.3412283208390718,22.719716119311435,0.700000762939446,-0.21111019501569217,-1.1965015411376996,-2.1034175393033223,-0.28958554297207684,-1.6499595402205074,-0.7430435420548918,1.8022798918346865,3.999982561383116,-56.86322456956769,0.45345799908281054,8,0.990001678466804,1.2450008392334055,-0.09499835968016868,-1.5749988555908132,-2.289997100830071,4,-0.03158611345376261,-2.2000348777643355,44.31999969482422,1.1818221226163752,44.13000106811523,1.9697018738367993,45.02999877929688,-0.03158611345376261
10965,2016-08-08,43.54999923706055,43.97999954223633,43.43999862670898,43.7400016784668,1682600.0,-0.0032043807289763304,-1.6341272794938027,0.3877587562572442,33.10021278733632,43.90419509859506,1.1547992926008845,1.3041597546712538,0.44655158382288107,-1.1789350057466663,21.50079132756122,0.5400009155273509,-0.2193111227644735,-1.2450008392333984,-2.2995254511150307,-0.19047622735176617,-1.7722631451742146,-0.7177385332925823,1.8299425062835866,6.358418465786069,-49.78096905454554,0.5272623059408165,8,0.875,1.2950000762939453,0.37000083923339844,-1.1599998474121094,-1.8699989318847656,0,-0.017221584687463265,1.2857120614086015,43.68999862670898,-2.2000348777643355,44.31999969482422,1.1818221226163752,44.13000106811523,-0.017221584687463265
10966,2016-08-09,43.650001525878906,43.900001525878906,43.45000076293945,43.5099983215332,1315800.0,0.002296263847767488,-2.4615666769370717,-0.736849502088018,35.933820857107605,43.16328014237886,0.9422487512925528,1.192027688035978,0.42010455248421863,-1.2620627066119567,20.672684081737337,0.4500007629394531,-0.30611782870891346,-1.0984985351562528,-2.2686229237460154,0.07162585343350969,-1.6835607294511306,-0.5134363408613751,1.5747447681344156,14.383731654870285,-40.01734097252549,0.58506219429488,8,0.7749977111816406,1.194997787475586,0.4174995422363281,-1.1150016784667969,-1.770000457763679,1,-0.01855673184365847,-1.6341272794938027,43.54999923706055,1.2857120614086015,43.68999862670898,-2.2000348777643355,44.31999969482422,-0.01855673184365847
10967,2016-08-10,43.75,43.86999893188477,43.59000015258789,43.68999862670898,1202700.0,0.002290915707340968,-1.153850668309986,0.42857142857147934,33.25121393887467,42.02815148633307,0.7783034536265063,1.0447847746669936,0.3889251698221443,-1.3369292739007221,19.79982489134986,0.2799987792968821,-0.3780289792040463,-0.9345001220703111,-2.1775438103759868,0.3085435662353646,-1.556021966223149,-0.31297827791747324,1.3319664806289708,25.83343134979842,-22.283363831904698,0.6215218441528363,8,0.6749992370605469,1.0949993133544922,0.46249961853027344,-1.1750011444091797,-1.4199981689453125,2,-0.01874285016741073,-2.4615666769370717,43.650001525878906,-1.6341272794938027,43.54999923706055,1.2857120614086015,43.68999862670898,-0.01874285016741073
10968,2016-08-11,43.72000122070313,43.84000015258789,43.54999923706055,43.68000030517578,1648200.0,-0.0006856863839284077,1.0714441416893732,0.6666666666667062,25.13658924004075,39.5405790400441,0.680801043302317,1.0465308689578237,0.4823657439113802,-1.2818775298147003,19.540717248200878,0.29000091552734375,-0.37529067239789526,-0.9124990463256779,-2.227191494375255,0.40219340172389906,-1.5698452703504628,-0.255152822300893,1.2306078316122395,37.838102553265436,-4.37076980407285,0.6573462240247867,8,0.6849975585937429,1.12499809265136,0.5249986648559499,-1.1450023651123118,-0.9099998474121165,3,-0.05512350823702372,-1.153850668309986,43.75,-2.4615666769370717,43.650001525878906,-1.6341272794938027,43.54999923706055,-0.05512350823702372
10969,2016-08-12,43.86000061035156,44.2400016784668,43.810001373291016,43.90999984741211,1423600.0,0.003202181741525978,-4.733424887464714,-1.2499523173753264,27.320946855249815,36.052284178262376,0.3731046497880257,0.8758272757140588,0.4090654346498326,-1.3920830855092774,18.790788294541187,0.5200004577636648,-0.38590915302486906,-0.7244997024536133,-2.0798397746426573,0.6308403697354308,-1.4021697385481318,-0.0468296663590948,0.9697596079153001,52.50004768353435,15.781779402420057,0.6776700360945207,8,0.44499778747558594,0.7299995422363281,0.42749977111816406,-1.2750015258789062,-1.1599998474121094,4,-0.04559963456835825,1.0714441416893732,43.72000122070313,-1.153850668309986,43.75,-2.4615666769370717,43.650001525878906,-0.04559963456835825
10970,2016-08-15,43.0099983215332,44.0099983215332,43.0099983215332,43.849998474121094,1928100.0,-0.01937989687619268,-1.3809519484471007,16.800259403372245,25.432073415511027,33.322514557763604,0.9919369269590064,1.6597066396528533,1.2911521331821234,-0.5249107860543347,18.289831293092867,1.0,-0.4507277867170103,-1.4785018920898452,-2.9934007265456017,0.0363969423659114,-2.235951309317727,-0.7210524748619633,1.7085809694090273,0.0,-35.1323831258789,0.7574494172278801,8,0.9450016021728516,1.3650016784667969,1.5650014877319336,-0.4249992370605469,0.5900001525878906,0,-0.03743308203869988,-4.733424887464714,43.86000061035156,1.0714441416893732,43.72000122070313,-1.153850668309986,43.75,-0.03743308203869988
10971,2016-08-16,42.29999923706055,43.0099983215332,42.29999923706055,42.93000030517578,2873300.0,-0.016507768244138465,-1.2539615261185217,0.7500011353263609,23.198177880075846,31.324922288715538,1.4236757465730179,2.273627094981748,2.0317720477366947,0.19686696653313618,18.205459112262496,0.7099990844726562,-0.5800716151024687,-2.0535009384155245,-3.834350354933015,-0.2726515218980339,-2.9439256466742663,-1.1630762301567827,2.2477219569407794,0.0,-34.441855176002846,0.8904247082587443,8,1.1700000762939453,1.720001220703125,2.46250057220459,0.2849998474121094,1.4599990844726562,1,-0.01465718541530281,-1.3809519484471007,43.0099983215332,-4.733424887464714,43.86000061035156,1.0714441416893732,43.72000122070313,-0.01465718541530281
10972,2016-08-17,43.02999877929688,43.11000061035156,41.91999816894531,42.209999084472656,2605600.0,0.017257672704560134,1.4285680921129458,-1.30158461044742,29.835347824483094,29.835156750294804,0.5824863481982661,1.47678990165479,1.343119200685173,-0.516670066213976,18.26712696662493,1.19000244140625,-0.7542548032011922,-1.2330013275146428,-3.092001371673547,0.6259987166442613,-2.162501349594095,-0.3035013054351907,1.2479957798715517,47.84478151847772,14.695282815093861,0.9295000220794517,8,0.05000114440917258,0.8000011444091726,1.8425006866455007,-0.44499969482422586,0.8400001525878906,2,-0.026725487887649058,-1.2539615261185217,42.29999923706055,-1.3809519484471007,43.0099983215332,-4.733424887464714,43.86000061035156,-0.026725487887649058
10973,2016-08-18,43.56999969482422,43.56999969482422,42.959999084472656,43.0,2093500.0,0.012549405783091716,1.1403541647147006,0.695121837754346,34.54893576517276,29.75081317376132,-0.08391465296084277,0.8595711036170997,0.8435328371723259,-1.0460025325229694,18.417977893510162,0.6100006103515625,-0.887233742640376,-0.6160003662109403,-2.454746798853769,1.2227460664318883,-1.5353735825323582,0.30337285011047754,0.3778753697129815,71.12064783984873,39.951696253034626,0.9193732163214143,8,-0.48999977111816406,0.26000022888183594,1.302499771118164,-0.5699996948242188,0.4500007629394531,3,-0.0284599006760341,1.4285680921129458,43.02999877929688,-1.2539615261185217,42.29999923706055,-1.3809519484471007,43.0099983215332,-0.0284599006760341
10974,2016-08-19,43.060001373291016,43.5099983215332,42.72000122070313,43.349998474121094,1971600.0,-0.011705263371709074,1.5901680351704195,-0.508767115953474,31.634440623787,29.587949600033618,0.365787041028355,1.237705581466031,1.3707995890697902,-0.52803342424086,17.935104314514938,0.8499984741210866,-0.9368354689731575,-1.0019987106323214,-2.7900720607853557,0.786074639520713,-1.8960353857088421,-0.10796203555580064,0.6039709258633223,54.545603881134774,25.95610646138329,0.8940366750765177,8,0.019998550415039062,0.7699985504150391,1.8074989318847656,-0.01000213623046875,0.1999969482421875,4,-0.005805852113954346,1.1403541647147006,43.56999969482422,1.4285680921129458,43.02999877929688,-1.2539615261185217,42.29999923706055,-0.005805852113954346
10975,2016-08-22,43.18000030517578,43.38000106811523,43.0,43.11999893188477,1243100.0,0.0027867842094218,-1.533346896735835,-0.2069033556517033,33.74340807643878,29.344570402181525,0.2098525717986135,0.9797031881335911,1.2723984929874348,-0.642795591740736,17.3421311884844,0.38000106811522727,-1.014032062979446,-0.7624998092651367,-2.442411202941223,0.9174115844109494,-1.6024555061031833,0.07745588757290989,0.3899993896484375,76.36369521290615,50.48791844629277,0.8399556968380443,8,-0.10000038146972656,0.6499996185302734,1.7749996185302734,-0.13000106811523438,-0.18000030517578125,0,-0.011116246846779032,1.5901680351704195,43.060001373291016,1.1403541647147006,43.56999969482422,1.4285680921129458,43.02999877929688,-0.011116246846779032
10976,2016-08-23,42.81999969482422,43.45000076293945,42.81999969482422,43.18000030517578,1259300.0,-0.008337207221103538,-2.5,-5.999872846335506,37.28153441265863,29.792383788157522,0.4914132962326363,1.2311304056360584,1.6502590011836702,-0.2839095757890533,17.649310112009026,0.6300010681152344,-1.0133422472128615,-1.013500404357913,-2.6873907357914533,0.6603899270756273,-1.8504455700746831,-0.17655523864114286,-0.9000015258789062,54.545496580647246,25.91492834327427,0.8369451657167697,8,0.26000022888183594,1.010000228881836,2.1875,0.22999954223632812,-0.5099983215332031,1,0.018215758637456503,-1.533346896735835,43.18000030517578,1.5901680351704195,43.060001373291016,1.1403541647147006,43.56999969482422,0.018215758637456503
10977,2016-08-24,42.86000061035156,42.93000030517578,42.43000030517578,42.810001373291016,1383500.0,0.0009341643113598419,4.2631959363141725,-0.13888653414148264,35.400009155273395,30.93276377873893,0.34854243508314653,1.1044123953816438,1.6118649712089024,-0.3244844476427602,19.418230758977185,0.5,-0.9906925228953085,-0.8824995040893526,-2.56050494347987,0.7955059353011649,-1.7215022237846114,-0.04349678439409388,-0.9094023895263703,37.71934521021001,8.376182567442388,0.8390027196952574,8,0.2199993133544922,0.9699993133544922,2.1474990844726562,0.18999862670898438,-0.8500022888183594,2,0.020998546392093864,-2.5,42.81999969482422,-1.533346896735835,43.18000030517578,1.5901680351704195,43.060001373291016,0.020998546392093864
10978,2016-08-25,42.959999084472656,43.040000915527344,42.77999877929688,42.88000106811523,1121900.0,0.0023331421534544816,1.1666693157434043,1.5999847409782455,41.83445228340064,32.54537549297791,0.14460740164573593,0.8901731016847663,1.5282084949557202,-0.40979147117162995,20.99389857410241,0.26000213623046164,-0.9916948557976752,-0.6810009002685575,-2.2852444762446638,0.9232426757075487,-1.483122688256607,0.12112088771949203,-0.9794128128051796,49.074051180615655,15.84250993641895,0.802121787988053,8,0.0049991607666015625,0.8700008392333984,1.8725004196166992,0.09000015258789062,-1.55999755859375,3,0.021182492244070428,4.2631959363141725,42.86000061035156,-2.5,42.81999969482422,-1.533346896735835,43.18000030517578,0.021182492244070428
10979,2016-08-26,41.95000076293945,43.16999816894531,41.900001525878906,43.04999923706055,1939300.0,-0.023510203516234562,-1.116666454738502,-13.75032187306158,35.01873060503708,33.610559625147474,0.9556799337183861,1.734720746465129,2.533800455579353,0.6078970202693625,22.41808434220442,1.2699966430664062,-1.0196181510219446,-1.5294992446899442,-3.13172791765453,0.07272942827464135,-2.330613581172237,-0.7283849082076514,1.5,3.225758817492488,-32.025123496911256,0.8011143364822928,8,0.7849998474121094,1.8700008392333984,2.909998893737793,1.0999984741210938,-1.4900016784667969,4,0.049344449515551725,1.1666693157434043,42.959999084472656,4.2631959363141725,42.86000061035156,-2.5,42.81999969482422,0.049344449515551725
10980,2016-08-29,42.33000183105469,42.47000122070313,42.08000183105469,42.08000183105469,1423200.0,0.00905842815743041,-2.119995117187557,-0.22727304253740144,38.256220269771255,35.283675446224734,0.5242031310212951,1.193828234850102,2.1501716315524817,0.2423446640098632,23.91923487889622,0.520000457763679,-1.0146862252175168,-1.008498191833496,-2.4829865236940165,0.4659901400270243,-1.7457423577637599,-0.27125402590323233,1.0889989471435513,27.741968827755258,-9.72924497260611,0.7372441659302609,8,0.404998779296875,1.489999771118164,2.5449981689453125,0.7199974060058594,-1.9500007629394602,0,0.021970150017717183,-1.116666454738502,41.95000076293945,1.1666693157434043,42.959999084472656,4.2631959363141725,42.86000061035156,0.021970150017717183
10981,2016-08-30,41.790000915527344,42.52000045776367,41.75,42.25,1449700.0,-0.01275693106942366,-1.8518487121886436,-1.839996337890625,33.82838387704328,35.727346118731425,1.0999214139041698,1.5585591201843982,2.6885769422576047,0.7915655075135533,26.337034096525326,0.7700004577636719,-1.048394057502847,-1.3864992141723604,-2.7886668877909315,0.015668459446210647,-2.0875830509816424,-0.6854153773630784,1.5986198776245075,2.8169695146194433,-34.634003429614,0.7010838368092852,8,0.8699989318847656,1.9549999237060547,3.0999984741210938,1.2599983215332031,-1.3400001525878906,1,0.028954272743819676,-2.119995117187557,42.33000183105469,-1.116666454738502,41.95000076293945,1.1666693157434043,42.959999084472656,0.028954272743819676
10982,2016-08-31,41.97000122070313,42.02000045776367,41.4900016784668,41.68999862670898,1775400.0,0.004307257746646975,1.7894594187622346,-0.6087025027781312,35.909820789058884,35.87855556582988,0.8423277949052164,1.2737455328510237,2.504204139239185,0.6235221163456544,28.275284502337104,0.529998779296875,-1.0028630153398623,-1.0984989166259709,-2.523984834832838,0.3269870015808962,-1.8112418757294009,-0.3857559575225409,1.353074740722647,28.571461009398675,-8.465762035209657,0.7127429591034324,8,0.5299987792968679,1.479999542236321,2.9374990463256765,1.0799980163574148,-1.710002899169929,2,0.00810102794136136,-1.8518487121886436,41.790000915527344,-2.119995117187557,42.33000183105469,-1.116666454738502,41.95000076293945,0.00810102794136136
10983,2016-09-01,41.849998474121094,42.0099983215332,41.72999954223633,41.95000076293945,1476800.0,-0.002859250490630072,1.5454734615317924,-0.35714772278305024,33.7641248508633,36.11518714661613,0.7740947211201004,1.264021101399024,2.6202839907053317,0.7531489596659782,30.318280368533017,0.279998779296875,-0.8807377011194788,-1.0950016021728501,-2.4916515676330704,0.3016483632873701,-1.7933265849029567,-0.39667661944274357,1.3630930303271498,21.42842545770786,-13.08886893733343,0.6983249827301085,9,0.6200027465820312,1.6000022888183594,3.000001907348633,1.2000007629394531,-1.2399978637695312,3,0.003823174510055205,1.7894594187622346,41.97000122070313,-1.8518487121886436,41.790000915527344,-2.119995117187557,42.33000183105469,0.003823174510055205
10984,2016-09-02,42.310001373291016,42.41999816894531,41.790000915527344,41.88999938964844,1240800.0,0.010991706474120289,-1.032252705670988,-4.1999237078008775,43.96554672475528,37.25098032976241,0.21961066625085834,0.732907920118258,2.1635569082367,0.3117699356392478,31.48666308294067,0.6299972534179688,-0.8256454825351085,-0.5659988403320284,-1.9439056235451773,0.8119079428811204,-1.2549522319386028,0.12295455127454602,0.7997047415983403,79.61171520843827,39.04577465653027,0.6889533916065754,9,0.15999984741210938,1.1399993896484375,2.539999008178711,0.7399978637695312,-2.200000762939453,4,-0.021507913445414473,1.5454734615317924,41.849998474121094,1.7894594187622346,41.97000122070313,-1.8518487121886436,41.790000915527344,-0.021507913445414473
10985,2016-09-06,42.79999923706055,42.93000030517578,42.38000106811523,42.47000122070313,1568500.0,0.011581135614872728,-1.1568668516675944,0.7857058518996025,54.48028526816355,39.16195264704074,-0.36873545624577986,0.1937759932660157,1.6577730053966135,-0.1559269654873532,32.12192342796053,0.6199989318847656,-0.8242673256943007,-0.03850097656250284,-1.379502582210236,1.3025006290852303,-0.7090017793863694,0.6319998262613638,0.2125246116434525,90.97213943791442,43.40462162814277,0.6705008028238669,9,-0.4699993133544922,0.6300010681152344,2.0500011444091797,0.25,-2.3899993896484375,1,-0.05467290173598138,-1.032252705670988,42.310001373291016,1.5454734615317924,41.849998474121094,1.7894594187622346,41.97000122070313,-0.05467290173598138
10986,2016-09-07,42.84000015258789,42.959999084472656,42.47999954223633,42.75,1829600.0,0.0009346008467381317,1.909105621510398,0.2727293745014913,48.05727502857114,40.568315521851595,-0.45326679777258505,0.09484303770050673,1.5834274607142333,-0.17731934308953612,32.77146929250703,0.4799995422363281,-0.757062266703592,0.04200000762939737,-1.2435895940667336,1.3275896093255284,-0.6007947932186681,0.6847948084774629,-1.3499984741210938,91.8367929498042,42.474180255232454,0.6427948008480637,9,-0.5100002288818359,0.48999977111816406,2.010000228881836,0.20999908447265625,-1.9900016784667969,2,-0.05742294761229261,-1.1568668516675944,42.79999923706055,-1.032252705670988,42.310001373291016,1.5454734615317924,41.849998474121094,-0.05742294761229261
10987,2016-09-08,42.93000030517578,43.040000915527344,42.63999938964844,42.66999816894531,1157500.0,0.002100843890460391,-1.5000119209403238,2.8889077268681387,42.79280362911543,40.674799004708795,-0.5948478893916445,-0.06296764599733251,1.4581308303955325,-0.249595445121372,33.40099457680895,0.40000152587890625,-0.7125542601101813,0.17300014495849325,-1.0346960792435524,1.380696369160539,-0.43084796714253315,0.7768482570595197,-1.410598678588869,91.60301564606635,43.13404818516054,0.6038481121010231,9,-0.6000003814697266,0.2650012969970703,2.192500114440918,0.11999893188476562,-2.229999542236328,3,-0.05776844921050073,1.909105621510398,42.84000015258789,-1.1568668516675944,42.79999923706055,-1.032252705670988,42.310001373291016,-0.05776844921050073
10988,2016-09-09,41.310001373291016,42.540000915527344,41.2599983215332,42.5099983215332,2023700.0,-0.0377358239079596,1.031746704531005,-4.615334957011649,34.234242903292355,40.587633704514936,0.8565617842545095,1.4411091363692918,3.0277943077913605,1.3766518695470893,34.47284483247349,1.6700019836425781,-0.7172664575070442,-1.3264987945556612,-2.6082778042395205,-0.04471978487180195,-1.9673882993975909,-0.6856092897137316,1.7299995422363281,2.80915611732963,-43.036750285657085,0.6408895048419304,9,0.8399982452392578,1.6399974822998047,3.657498359680176,2.0549983978271484,-0.2700004577636719,4,-0.025417647466763116,-1.5000119209403238,42.93000030517578,1.909105621510398,42.84000015258789,-1.1568668516675944,42.79999923706055,-0.025417647466763116
10989,2016-09-12,41.86000061035156,41.959999084472656,41.18999862670898,41.31999969482422,2203500.0,0.013313948651092256,1.0810883259616866,-0.45000190735348344,38.963219449586724,40.66618916893888,0.3268223134256516,0.7732366539110131,2.3999301531197332,0.8594746913349667,36.52362539130382,0.770000457763679,-0.7074949558510042,-0.67649955749512,-1.8650454201174824,0.5120463051272424,-1.2707724888063012,-0.08222662618393883,1.1800003051757812,36.216278633391795,-5.53100754561347,0.5942729313111802,9,0.25499916076660156,0.8549995422363281,3.107499122619629,1.539999008178711,-0.44000244140625,0,-0.02986144246951794,1.031746704531005,41.310001373291016,-1.5000119209403238,42.93000030517578,1.909105621510398,42.84000015258789,-0.02986144246951794
10990,2016-09-13,41.400001525878906,41.849998474121094,41.13999938964844,41.83000183105469,4103500.0,-0.010988988957608914,2.0213138970504683,-0.7962955113804943,38.32238699590174,41.165522848812046,0.7163606240797762,1.166227501131182,2.7825283916007493,1.3651229819127408,37.558075710376,0.720001220703125,-0.7685162158755077,-1.0559988021850586,-2.324887267147375,0.21288966277725763,-1.6904430346662167,-0.4215545697039005,1.5659992980957043,13.684311969707313,-25.351708724020494,0.6344442324811591,9,0.6899986267089844,1.289999008178711,3.407498359680176,2.0249977111816406,-0.04000091552734375,1,-0.03115944125559922,1.0810883259616866,41.86000061035156,1.031746704531005,41.310001373291016,-1.5000119209403238,42.93000030517578,-0.03115944125559922
10991,2016-09-14,41.68000030517578,41.88000106811523,41.41999816894531,41.63000106811523,2519700.0,0.006763255289298664,1.0444538634341025,-0.11627721296642947,40.66455409687643,41.69382654968066,0.4683716118183199,0.8826524330432335,2.4122794497275493,1.1285538902552616,37.842132412903,0.479999542236321,-0.6965840756843988,-0.7450000762939482,-2.0594132901650255,0.5694131375771292,-1.4022066832294868,-0.08779346935840948,1.1764404327392555,28.42107799242683,-10.336120928129858,0.6572066069355395,9,0.4099998474121094,1.010000228881836,2.9549989700317383,1.8449993133544922,-0.3300018310546875,2,-0.030470260279867767,2.0213138970504683,41.400001525878906,1.0810883259616866,41.86000061035156,1.031746704531005,41.310001373291016,-0.030470260279867767
10992,2016-09-15,41.88000106811523,41.88999938964844,41.40999984741211,41.599998474121094,2102400.0,0.004798482760917988,2.2000050862759557,5.600137331196132,41.588803094538456,42.56323524342234,0.2841423622909005,0.6240759939254588,2.119590492864809,0.97454476725229,37.7742713337052,0.4799995422363281,-0.6645194426810548,-0.4874994277954201,-1.7910465248947958,0.8160476693039556,-1.1392729763451044,0.16427412075426417,0.8734531889038166,52.85720513784615,14.76865321368335,0.6517735485496872,9,0.20999908447266336,0.8099994659423899,2.7549982070922923,1.6499996185302805,-0.7200012207031179,3,-0.024594139630486067,1.0444538634341025,41.68000030517578,2.0213138970504683,41.400001525878906,1.0810883259616866,41.86000061035156,-0.024594139630486067
10993,2016-09-16,42.33000183105469,42.40999984741211,41.52000045776367,41.75,3008100.0,0.010745003616584592,1.4054106997412183,2.0714159207640748,53.24232748435226,43.59398866115534,-0.10125785949947641,0.0805440924938523,1.609556057693581,0.5755353337371218,38.239821669191656,0.8899993896484375,-0.5380687253151564,0.02450122833251811,-1.1497746743825772,1.1987771310476134,-0.5626367230250295,0.6116391796900658,0.3266451339221206,93.70094586435903,49.08736323630235,0.5871379513575476,9,-0.24000167846679688,0.3599987030029297,2.304997444152832,1.4099979400634766,-0.9500007629394602,4,-0.03850699262005253,2.2000050862759557,41.88000106811523,1.0444538634341025,41.68000030517578,2.0213138970504683,41.400001525878906,-0.03850699262005253
10994,2016-09-19,42.810001373291016,42.86999893188477,42.40999984741211,42.560001373291016,1455600.0,0.011339464244581876,1.4865143516990522,0.4310331219910026,54.02683983847708,43.54360583563462,-0.5619709408775435,-0.4417962600619063,1.0658032352963858,0.14057505430837836,38.19199103957275,0.5399971008300852,-0.41882222308086625,0.5170007705688491,-0.6284261201375188,1.662427661275217,-0.05571267478433839,1.0897142159220365,-1.6700019836425781,96.53193211160047,47.72766970039787,0.5727134453531841,9,-0.720001220703125,-0.12000083923339844,1.814997673034668,0.9949989318847656,-1.2000007629394531,0,-0.041345489394634005,1.4054106997412183,42.33000183105469,2.2000050862759557,41.88000106811523,1.0444538634341025,41.68000030517578,-0.041345489394634005
10995,2016-09-20,42.70000076293945,43.13000106811523,42.68000030517578,43.0099983215332,1395900.0,-0.002569507283879502,-1.5714441416893328,-1.239990234375,58.22784286213909,44.673668928253285,-0.522604253430643,-0.38957344450014375,1.113648735452827,0.29032304405779996,37.98809335722692,0.450000762939446,-0.26845685832641664,0.43100013732910014,-0.654732581501797,1.5167328561599973,-0.11186622208634844,0.9738664967445487,-1.5254013824462902,75.00000000000031,19.536833131366997,0.5428663594154486,9,-0.5650005340576172,-0.1250019073486328,1.7474985122680664,1.1700000762939453,-1.0499992370605469,1,-0.029976641009924587,1.4865143516990522,42.810001373291016,1.4054106997412183,42.33000183105469,2.2000050862759557,41.88000106811523,-0.029976641009924587
10996,2016-09-21,43.599998474121094,43.61999893188477,42.59000015258789,42.65999984741211,1985100.0,0.02107722939346579,1.1020393069703733,-3.0322775152589094,63.03997802734368,46.92335497250086,-1.4566402768328999,-1.2945096113415389,0.1864627746682146,-0.5692401597265189,37.31734337375287,1.029998779296882,-0.20428776882883426,1.2919979095458984,0.0748477269519583,2.5091480921398386,0.6834228182489284,1.9005730008428685,-2.347183026123048,99.09500153623587,38.56834606156008,0.6085750912969696,9,-1.2199993133544922,-1.2199993133544922,0.5650014877319336,0.3000011444091797,-2.2399978637695312,2,-0.05137609959089995,-1.5714441416893328,42.70000076293945,1.4865143516990522,42.810001373291016,1.4054106997412183,42.33000183105469,-0.05137609959089995
10997,2016-09-22,43.7599983215332,43.900001525878906,43.43000030517578,43.84000015258789,1908600.0,0.0036697213993499567,3.6999046347510967,-0.08510845524826005,65.18283567380382,50.3620875025577,-1.6612183332326325,-1.4583996780333877,-0.013933639062862824,-0.6941707825555881,36.16916170638888,0.470001220703125,-0.245254871752131,1.4069978713989286,0.04588355740448691,2.7681121853933703,0.7264407144017113,2.087555028396146,-2.3651518645019536,94.11751506243759,27.461892924973498,0.6805571569972197,9,-1.2399978637695312,-1.2399978637695312,-0.014998435974121094,0.5150012969970703,-2.4599990844726562,3,-0.05507312476806492,1.1020393069703733,43.599998474121094,-1.5714441416893328,42.70000076293945,1.4865143516990522,42.810001373291016,-0.05507312476806492
10998,2016-09-23,43.86999893188477,44.22000122070313,43.47999954223633,43.599998474121094,2414400.0,0.002513725195858685,-1.9019769172657037,-3.3749284760634115,63.13130404961941,53.04743023589466,-1.5308834903065645,-1.5776149826204815,-0.15518123526398853,-0.7661904496548928,35.34776521001197,0.740001678466804,-0.2446561113289505,1.47149848937989,-0.028777618562131124,2.971774597321911,0.721360435408883,2.221636543350897,-2.274740069345711,80.66287164291096,14.999783555882729,0.7501380539710096,9,-1.1899986267089915,-1.1899986267089915,-0.41499900817871804,0.21500015258788352,-1.7199974060058665,4,-0.06177340210744875,3.6999046347510967,43.7599983215332,1.1020393069703733,43.599998474121094,-1.5714441416893328,42.70000076293945,-0.06177340210744875
10999,2016-09-26,44.02000045776367,44.150001525878906,43.66999816894531,43.86999893188477,2008500.0,0.003419227935514746,1.3414588760699666,0.5555602650503271,60.89287101006399,55.555261793023796,-1.5000094344323784,-1.6491380974252436,-0.33726528085301766,-0.8828610186614014,33.69628799889276,0.48000335693359375,-0.21893920824939528,1.5180000305175767,-0.13030374196959826,3.1663038030047517,0.6938481442739928,2.3421519167611606,-2.1622673594082045,87.73002258392876,24.224549422319157,0.824151886243587,9,-1.2049999237060547,-1.3400001525878906,-0.5650005340576172,0.06499862670898438,-2.4900016784667898,0,-0.05997272517480945,-1.9019769172657037,43.86999893188477,3.6999046347510967,43.7599983215332,1.1020393069703733,43.599998474121094,-0.05997272517480945
11000,2016-09-27,43.2599983215332,44.43999862670898,43.20000076293945,44.150001525878906,2087100.0,-0.01726492794927792,-1.4554453949728865,-5.933294339047125,53.32277048438207,56.96173028052443,-0.5011183515163822,-0.8599823464999616,0.37761538138920514,-0.09137352737184301,31.811685130117528,1.2399978637695241,-0.012108814861065298,0.7114980697631808,-0.9685415862484348,2.3915377257747963,-0.12852175824262702,1.5515178977689885,-1.1660384109429671,36.21614711134403,-22.726350561822336,0.8400198280058073,9,-0.33499908447265625,-0.4699993133544922,0.19500160217285156,0.8250007629394531,-2.3899993896484304,1,-0.03814141875175092,1.3414588760699666,44.02000045776367,-1.9019769172657037,43.86999893188477,3.6999046347510967,43.7599983215332,-0.03814141875175092
11001,2016-09-28,43.0,43.400001525878906,42.560001373291016,43.22999954223633,1839000.0,-0.006010132492395126,1.9473508094470062,0.25842552151867265,50.539289043645084,57.956228719314055,-0.03820472078448489,-0.5319598745701057,0.5862840740350777,0.2005146077159381,29.855709453797562,0.8400001525878906,0.1355333334466451,0.39099979400634766,-1.2609438018043733,2.0429433898170686,-0.4349720038990128,1.2169715919117081,-0.6245154434755165,23.404216464095214,-30.10955682546671,0.8259717979053598,9,-0.020000457763671875,-0.21000099182128906,0.4549999237060547,1.0849990844726562,-1.8400001525878906,2,-0.03139531335165335,-1.4554453949728865,43.2599983215332,1.3414588760699666,44.02000045776367,-1.9019769172657037,43.86999893188477,-0.03139531335165335
11002,2016-09-29,42.310001373291016,42.86999893188477,41.97999954223633,42.86999893188477,1887500.0,-0.016046479690906668,2.1785831062669745,2.434776839765841,58.992809704155,58.59517118818103,0.8037241211165238,0.19480446372837434,1.221034984232702,0.9142437091607079,27.826580011278512,1.0200004577636719,0.3209267827154534,-0.3159988403320284,-1.9471211147077838,1.315123434043727,-1.1315599775199061,0.4995622968558493,2.1299972534179616,13.41471357195363,-44.59145481168008,0.8155611371878778,9,0.8999977111816406,0.4799976348876953,1.144998550415039,1.7749977111816406,-1.5300025939941335,3,-0.022453338031304337,1.9473508094470062,43.0,-1.4554453949728865,43.2599983215332,1.3414588760699666,44.02000045776367,-0.022453338031304337
11003,2016-09-30,42.0099983215332,42.65999984741211,41.72000122070313,42.38000106811523,2221300.0,-0.007090594233523095,1.0215017596823395,0.6607220708446656,51.412407461287295,58.3046787018266,1.1773745623183984,0.5348299103311263,1.452460916119641,1.2324818618295694,25.781860628129095,0.9399986267089773,0.477268048530739,-0.6240018844604478,-2.2406038460239515,0.9926000771030559,-1.4323028652421996,0.18429909632130403,2.3808003234863193,10.661668286511881,-48.03116328590001,0.808300980781753,9,1.0700016021728516,0.7800006866455078,1.4450016021728516,2.075000762939453,-0.2999992370605469,4,-0.01690071680171268,2.1785831062669745,42.310001373291016,1.9473508094470062,43.0,-1.4554453949728865,43.2599983215332,-0.01690071680171268
11004,2016-10-03,41.400001525878906,41.91999816894531,41.11999893188477,41.91999816894531,1307300.0,-0.014520276601430626,2.0769400061622156,1.4053859001587996,50.0,57.39047393936671,1.7504028860545233,1.1311509574990168,1.9715161482766632,1.8571920775356148,24.75148820388552,0.8899993896484304,0.6084811145164863,-1.1884986877441435,-2.892366210883303,0.5153688353950159,-2.0404324493137267,-0.33656492617456024,2.8839652221679586,8.43381384735217,-53.6409612568027,0.8519337615695808,10,1.3799972534179688,1.3799972534179688,1.99749755859375,2.68499755859375,0.5799980163574219,0,0.01811594136128658,1.0215017596823395,42.0099983215332,2.1785831062669745,42.310001373291016,1.9473508094470062,43.0,0.01811594136128658
11005,2016-10-04,40.459999084472656,41.400001525878906,40.22999954223633,41.349998474121094,2091800.0,-0.022705372143975833,1.36362725605339,1.7115483369279751,40.03267423871267,54.83410685174104,2.614152065475679,1.98882606949185,2.8068119993739344,2.7995657206900972,24.937347445213355,1.1700019836425781,0.5965990354471558,-2.0115011215209933,-3.9582683058341672,-0.06473393720781928,-2.9848847136775802,-1.0381175293644063,3.634129594604481,7.255501524072891,-56.635861397032805,0.9733835921565855,10,1.875,1.875,2.817502021789551,3.615001678466797,-0.11999893188476562,1,0.026445865522396028,2.0769400061622156,41.400001525878906,1.0215017596823395,42.0099983215332,2.1785831062669745,42.310001373291016,0.026445865522396028
11006,2016-10-05,40.38000106811523,40.97999954223633,40.150001525878906,40.52000045776367,2452200.0,-0.001977212510321791,-1.7666670905229964,0.15730279287466295,37.50000000000003,51.7582362213184,2.446650881146688,1.9764091702349376,2.797390623601757,2.884048568500944,25.211117600720968,0.8299980163574219,0.5358559577899058,-1.9684991836547923,-4.117576507846643,0.18057814053705812,-3.0430378457507175,-0.8939605215588671,3.4049972800146477,8.455873587543596,-54.48359634402584,1.074538662095927,10,1.914999008178718,1.914999008178718,2.8975000381469798,3.694999694824226,-0.8899993896484304,2,0.01213466693433185,1.36362725605339,40.459999084472656,2.0769400061622156,41.400001525878906,1.0215017596823395,42.0099983215332,0.01213466693433185
11007,2016-10-06,40.45000076293945,40.59000015258789,40.0099983215332,40.22999954223633,1794800.0,0.0017335238477618198,1.32000732421875,-1.5714441416892935,33.2740086706321,48.44075895698647,2.0760726322833776,1.803557135115554,2.6472574299719014,2.8205829713436543,25.694063266579136,0.5800018310546875,0.45052011275018344,-1.7744995117187514,-4.063910904744127,0.5149118813066238,-2.919205208231439,-0.6297938152060638,2.971497902965325,16.603856152887218,-40.69115569348068,1.1447056965126878,10,1.7749977111816406,1.7749977111816406,2.752499580383301,3.549999237060547,-0.7000007629394531,3,0.01755251102796418,-1.7666670905229964,40.38000106811523,1.36362725605339,40.459999084472656,2.0769400061622156,41.400001525878906,0.01755251102796418
11008,2016-10-07,40.2599983215332,41.150001525878906,40.22000122070313,40.77000045776367,1746900.0,-0.004697217251484753,-2.1525629752237627,-2.3181786655569425,26.078778839244634,44.5725264935621,1.8999440095838906,2.0141280457640818,2.7432725486357015,3.030611154750055,24.537403907504626,0.9300003051757741,0.23408585649798397,-1.9120018005371122,-4.334028175452758,0.5100245743785337,-3.123014987994935,-0.7009886130792893,2.7521203030469863,13.089006281269036,-37.62171948716168,1.2110131874578232,10,1.9650001525878906,1.9650001525878906,2.7150020599365234,3.6100025177001953,-0.7699966430664062,4,0.012916057611595866,1.32000732421875,40.45000076293945,-1.7666670905229964,40.38000106811523,1.36362725605339,40.459999084472656,0.012916057611595866
11009,2016-10-10,40.61000061035156,40.66999816894531,40.290000915527344,40.36000061035156,1711500.0,0.00869354951341772,1.0540663147476081,-0.49019402516193694,31.23878962539976,42.11875084256406,1.134689581352788,1.6502884734036911,2.2952870185205825,2.7124534243242664,23.262677546820033,0.4099998474121094,-0.025731330268726538,-1.4994995117187528,-4.018015350484248,1.0190163270467423,-2.7587574311015004,-0.24024159233600528,2.0418635778629906,43.165532780249244,-4.287997920875249,1.2592579193827476,10,1.0949993133544922,1.6149978637695312,2.3500003814697266,3.260000228881836,-0.6199989318847656,0,0.02708688642178214,-2.1525629752237627,40.2599983215332,1.32000732421875,40.45000076293945,-1.7666670905229964,40.38000106811523,0.02708688642178214
11010,2016-10-11,40.11000061035156,40.59000015258789,40.02999877929688,40.45000076293945,2099000.0,-0.012312238179886914,-1.2399884034088227,-1.3600006103515625,16.247640719375937,38.308567695423044,1.2749468563345445,2.159403352525551,2.6904406296419126,3.2335705193972757,21.959316763143317,0.5800018310546804,-0.31045596903823736,-1.9349994659423828,-4.59227486376102,0.7222759318762542,-3.2636371648517013,-0.6063617670330643,2.2248396738612257,8.77210594120698,-30.82107877591301,1.3286376989093185,10,1.3299980163574219,2.1149978637695312,2.8500003814697266,3.760000228881836,-0.19000244140625,1,0.046621762738197514,1.0540663147476081,40.61000061035156,-2.1525629752237627,40.2599983215332,1.32000732421875,40.45000076293945,0.046621762738197514
11011,2016-10-12,40.40999984741211,40.52999877929688,40.04999923706055,40.06999969482422,1552400.0,0.0074794124282093755,-1.5263062791748605,-1.0,18.45578906684416,33.804454291277395,0.6357789296896712,1.854459579750987,2.2907879547109005,2.956327953884184,20.648007540531633,0.47999954223633523,-0.6078417303927282,-1.571500205993651,-4.324475263585718,1.1814748515984164,-2.9479877347896846,-0.19501267719761728,1.6458594012791252,35.08775452157472,2.292739220838868,1.3764875287960325,10,0.9249992370605469,1.8149986267089844,2.4700002670288086,3.460000991821289,-0.6399993896484375,2,-0.0017322369484913391,-1.2399884034088227,40.11000061035156,1.0540663147476081,40.61000061035156,-2.1525629752237627,40.2599983215332,-0.0017322369484913391
11012,2016-10-13,40.849998474121094,41.2400016784668,40.38000106811523,40.47000122070313,2216500.0,0.010888360019065013,-2.071444141689321,1.1176384790584224,23.226961507426793,30.672738074181783,-0.03699053111821371,1.4053945504058873,1.7832081298058995,2.5458673866767754,18.878441629699374,0.8600006103515696,-0.8149004536852544,-1.0800014495849624,-3.8791211959720115,1.7191182968020868,-2.479561322778487,0.31955842360856224,0.9603574633111762,67.76840744652324,39.33351505871664,1.3995598731935246,10,0.11499977111816406,1.375,1.980001449584961,3.0200023651123047,-1.1299972534179616,3,-0.033292456461555764,-1.5263062791748605,40.40999984741211,-1.2399884034088227,40.11000061035156,1.0540663147476081,40.61000061035156,-0.033292456461555764
11013,2016-10-14,40.70000076293945,41.11000061035156,40.5099983215332,40.72999954223633,1449600.0,-0.0036719147315675826,-1.9268142910308894,-0.0789447266448506,20.56737540683352,27.402446452718845,-0.10321155191605413,1.5041331091634262,1.8563631176379687,2.715090833734756,18.092792213672386,0.6000022888183594,-1.0065470396612355,-1.1484991073608413,-3.993129882399728,1.6961316676780456,-2.570814494880281,0.2738162801585986,0.8943122605849254,55.371932092245835,33.01489832603319,1.4223153875194425,10,0.0049991607666015625,1.5249977111816406,2.0625,3.1700000762939453,-0.5200004577636719,4,-0.02334154164941693,-2.071444141689321,40.849998474121094,-1.5263062791748605,40.40999984741211,-1.2399884034088227,40.11000061035156,-0.02334154164941693
11014,2016-10-17,41.040000915527344,41.08000183105469,40.75,40.83000183105469,1270900.0,0.008353811946300693,1.2758675120359897,-7.000254323499491,28.73564646362047,26.147221144375266,-0.5583662465754742,1.0801076205863325,1.4621966674119307,2.4009594669428367,18.105045446237416,0.3800010681152344,-1.2156255396840834,-0.719998931884767,-3.5487676991461186,2.1087698353765845,-2.134383315515443,0.6943854517459087,0.36419434375809345,83.47105093081532,60.27012666830434,1.4143843836306769,10,-0.41500091552734375,1.18499755859375,1.5099983215332031,2.714998245239258,-0.5100021362304616,0,-0.037768011756405984,-1.9268142910308894,40.70000076293945,-2.071444141689321,40.849998474121094,-1.5263062791748605,40.40999984741211,-0.037768011756405984
11015,2016-10-18,41.41999816894531,41.61000061035156,40.83000183105469,41.16999816894531,1698200.0,0.009259192128190152,1.4761674094167796,1.1904813805631245,35.205965219080966,25.892328390939813,-0.8804563093794258,0.63168582977017,1.0358452151995152,2.0413197154730938,18.266696991293646,0.779998779296875,-1.3558952800085606,-0.27600154876709126,-3.0729645482267216,2.520961450692539,-1.67448304849691,1.1224799509627275,-1.4099998474121094,87.82036704202277,61.97473308680695,1.3984814997298165,10,-0.6099987030029297,0.8050003051757812,0.9950017929077148,2.3000011444091797,-1.6999969482421804,1,-0.034524301151482306,1.2758675120359897,41.040000915527344,-1.9268142910308894,40.70000076293945,-2.071444141689321,40.849998474121094,-0.034524301151482306
11016,2016-10-19,41.36000061035156,41.52999877929688,41.04999923706055,41.34000015258789,2138600.0,-0.0014485166887026057,1.6666878596178254,0.0800018310546875,39.91505608258548,26.630222547823525,-0.7451916120722544,0.5431094720510075,1.044611809065941,2.118977825160087,19.202056542113777,0.47999954223633523,-1.4528778698197726,-0.22399921417236612,-2.8755554289620378,2.4275570006173055,-1.5497773215672055,1.1017788932224732,-1.3180022430419953,79.67478918362359,50.09805589775988,1.325778107394836,10,-0.5400009155273438,0.8649978637695312,1.0299997329711914,2.3349990844726562,-0.7600021362304688,2,-0.03481630609661657,1.4761674094167796,41.41999816894531,1.2758675120359897,41.040000915527344,-1.9268142910308894,40.70000076293945,-0.03481630609661657
11017,2016-10-20,41.349998474121094,41.86999893188477,41.25,41.47000122070313,1808400.0,-0.00024183114320275312,-2.8749970197649635,-6.000000000000355,42.53392884113322,28.458572548033366,-0.6639171384337317,0.38293639192314544,0.9989867404408841,2.1430892070553753,20.164915846329666,0.6199989318847727,-1.4056626496538343,-0.11350135803222372,-2.5597851742760582,2.332782458211611,-1.336643266154141,1.1096405500896935,-1.2766400619506868,61.76468938280437,28.56451333784642,1.2231419081219186,10,-0.39999961853026633,0.875,1.0400018692016602,2.345001220703125,0.17000198364257812,3,-0.03821035247066007,1.6666878596178254,41.36000061035156,1.4761674094167796,41.41999816894531,1.2758675120359897,41.040000915527344,-0.03821035247066007
11018,2016-10-21,41.15999984741211,41.310001373291016,40.88999938964844,41.150001525878906,1154200.0,-0.004594888360827776,1.709678213252938,-0.08331743912517785,46.99997615811937,30.209815496113322,-0.37194118562535294,0.37892665759060407,1.1309705474714562,2.343042044605987,20.913275035335907,0.45999908447265625,-1.3343904378805433,-0.16800003051757528,-2.337604214283324,2.0016041532481736,-1.2528021224004462,0.9168020613652956,-1.014775814453131,36.60716414453606,0.2628825194191293,1.084802091882874,10,-0.21000099182128196,1.0649986267089844,1.2300004959106445,2.5349998474121094,0.6800003051757812,4,-0.03498538950552299,-2.8749970197649635,41.349998474121094,1.6666878596178254,41.36000061035156,1.4761674094167796,41.41999816894531,-0.03498538950552299
11019,2016-10-24,41.38000106811523,41.52999877929688,41.060001373291016,41.36000061035156,1420300.0,0.0053450248182387305,1.9375216069618262,2.0003815337650277,64.02444201244184,35.518348973120645,-0.5266101007823991,-0.05164549412310748,0.8498015113124069,2.1345350938215475,21.586559279655802,0.4699974060058665,-1.2327987993577878,0.1840011596679645,-1.5791582746014257,1.9471605939373546,-0.6975785574667341,1.0655808768026631,-1.1657860391992187,52.884689449764025,12.329603387455492,0.8815797171346953,10,-0.420001983642571,0.8449974060058665,1.0099992752075266,2.3149986267089915,-1.1599998474120952,0,-0.028999534363571833,1.709678213252938,41.15999984741211,-2.8749970197649635,41.349998474121094,1.6666878596178254,41.36000061035156,-0.028999534363571833
11020,2016-10-25,41.61000061035156,41.61999893188477,41.25,41.27000045776367,1293600.0,0.00555822949007978,1.0555679181103947,16.999618539010427,67.93004082731198,41.01548805761707,-0.5827398354387228,-0.4338399876927852,0.5874479272680304,1.9045505373273812,22.66131595542735,0.36999893188477273,-1.0598883989330403,0.4965005874633803,-0.9932295657920847,1.9862307407188453,-0.24836448916435216,1.2413656640911128,-1.3295542253168051,73.46954663469532,27.662191889890323,0.7448650766277324,10,-0.4850006103515625,0.6149978637695312,0.7799997329711914,2.0849990844726562,-1.9200019836425852,1,-0.02595534283135781,1.9375216069618262,41.38000106811523,1.709678213252938,41.15999984741211,-2.8749970197649635,41.349998474121094,-0.02595534283135781
11021,2016-10-26,41.650001525878906,41.86999893188477,41.27999877929688,41.599998474121094,2032900.0,0.0009613293665127198,1.4081743869209111,0.14706773328546263,67.64708192292287,45.951056992672186,-0.4786880522999084,-0.6115179316087023,0.5377796082770558,1.8678310993825136,22.971952828856125,0.5900001525878906,-0.9298501156886303,0.6040014266967759,-0.6254171410801774,1.8334199944737293,-0.010707857191697201,1.218710710585249,-1.3059730389701514,77.55127461551281,26.891162355372188,0.6147092838884761,10,-0.4600028991699219,0.5749969482421875,0.7049980163574219,1.789999008178711,-1.710002899169929,2,-0.04633854104366797,1.0555679181103947,41.61000061035156,1.9375216069618262,41.38000106811523,1.709678213252938,41.15999984741211,-0.04633854104366797
11022,2016-10-27,41.36000061035156,41.79999923706055,41.18999862670898,41.52000045776367,2074000.0,-0.006962806840406843,-1.4399838258069522,-3.199801647848642,65.71433553895736,50.9673858962415,-0.12151390392443062,-0.417756476010247,0.7910102958030478,2.1602588107786715,22.597063636657104,0.6100006103515696,-0.6694297852250273,0.3615005493164034,-0.7277053031391603,1.450706401771967,-0.18310237691137843,0.9061034755441852,-0.9549333056437703,47.959330637093316,-7.145386794180837,0.5446029262277828,10,-0.05000114440917969,0.8649978637695312,1.019998550415039,2.0799999237060547,-1.44000244140625,3,-0.01837529315800479,1.4081743869209111,41.650001525878906,1.0555679181103947,41.61000061035156,1.9375216069618262,41.38000106811523,-0.01837529315800479
11023,2016-10-28,41.29999923706055,41.52999877929688,41.11999893188477,41.2400016784668,2264200.0,-0.0014507101645447884,-1.733304511469536,-0.3749850988245953,60.7476579982198,54.52427606675254,0.036372654022457596,-0.4360291827442637,0.7953775905374556,2.218370925010305,21.921984592069123,0.4099998474121094,-0.425195472621688,0.3369991302490263,-0.6553741744065817,1.3293724349046343,-0.15918752207877418,0.8331857825768267,-0.8363346672656746,29.629455203074112,-25.870746084925212,0.4961866523278035,10,0.05000114440917969,0.9249992370605469,1.220001220703125,2.1400012969970703,-1.3800010681152344,4,0.00532690616869802,-1.4399838258069522,41.36000061035156,1.4081743869209111,41.650001525878906,1.0555679181103947,41.61000061035156,0.00532690616869802
11024,2016-10-31,42.150001525878906,42.54999923706055,41.43999862670898,41.47000122070313,2134700.0,0.020581169600981664,-1.999979380167807,11.333799593082283,78.65171790080066,59.35158192027695,-0.7147849823608254,-1.2932689859321869,-0.08508744450861627,1.3624613545420488,21.10121623733766,1.25,-0.19929097221002223,1.1495014190673842,0.03805856227283044,2.260944275861938,0.5937799906701073,1.7052228474646611,-1.630083581600438,72.02813805466472,10.17856358089611,0.5557214283972778,10,-0.43000221252441406,0.0749969482421875,0.529998779296875,1.289999008178711,-1.5800018310546875,0,-0.007354717961295498,-1.733304511469536,41.29999923706055,-1.4399838258069522,41.36000061035156,1.4081743869209111,41.650001525878906,-0.007354717961295498
11025,2016-11-01,41.52999877929688,42.20000076293945,41.47000122070313,42.13999938964844,2530600.0,-0.014709435922590886,-1.0000104512865728,-0.897059318515858,64.43297195313441,62.07579479478239,-0.086649885262851,-0.6208243954253163,0.4927514778265518,1.974168902083747,19.522620231904735,0.729999542236321,0.055998591720801016,0.4759986877441449,-0.6288882876888096,1.5808856631770993,-0.07644479997232878,1.0284421754606186,-0.8882759574514907,28.671311882112683,-35.05305431117248,0.5524434877164769,11,0.19000053405761008,0.6949996948242116,1.2175016403198171,1.910001754760735,-0.9199981689453196,1,-0.03154340469778194,-1.999979380167807,42.150001525878906,-1.733304511469536,41.29999923706055,-1.4399838258069522,41.36000061035156,-0.03154340469778194
11026,2016-11-02,40.86999893188477,41.209999084472656,40.47000122070313,41.20000076293945,1629900.0,-0.015892122966811306,3.2285776566757085,0.540986066988513,50.243907885347106,62.932459133028374,0.5548858380912804,0.0819696980045066,1.1136545896556385,2.6219514690413277,17.368826057630756,1.05999755859375,0.21322045648200572,-0.20850105285644105,-1.271392757309421,0.8543906515965389,-0.739946905082931,0.32294479937004894,1.6800003051757741,19.230677531228345,-42.16528761470886,0.5314458522264915,11,0.6400012969970632,0.835000991821282,1.9875001907348562,2.5700016021728445,0.25,2,-0.028872041497784773,-1.0000104512865728,41.52999877929688,-1.999979380167807,42.150001525878906,-1.733304511469536,41.29999923706055,-0.028872041497784773
11027,2016-11-03,41.15999984741211,41.29999923706055,40.59000015258789,40.66999816894531,1594700.0,0.007095691781413116,-1.1846202602219575,-1.4848453322236415,55.42451047780822,63.86851850188269,0.2627279825994364,-0.1603329332851331,0.7858311381685468,2.3128330126599224,14.951675346138455,0.7099990844726562,0.3148629601338797,0.045999908447264204,-0.9751125090906925,1.0671123259852209,-0.4645563003217177,0.5565561172162461,1.3483994293212902,33.173042535748834,-27.787585036735038,0.5105562087689787,11,0.35000038146972656,0.279998779296875,1.7249994277954102,2.280000686645508,0.5600013732910227,3,-0.02964045736700449,3.2285776566757085,40.86999893188477,-1.0000104512865728,41.52999877929688,-1.999979380167807,42.150001525878906,-0.02964045736700449
11028,2016-11-04,40.77999877929688,41.68999862670898,40.77000045776367,41.36000061035156,1561300.0,-0.00923229031885231,-2.0666683620919617,-1.1836731516297898,46.96259641454652,61.972757879894324,0.651689363132995,0.2747070940223608,1.1195904630357418,2.6780190013339578,13.511614309990405,0.9199981689453054,0.3751957822128844,-0.36000118255614666,-1.3138193481928866,0.5938169830805933,-0.8369102653745131,0.11690790026221975,1.6876325363159097,14.903742991862634,-41.42452888987289,0.4769090828183689,11,0.7300014495849538,0.5550003051757741,2.2200002670288015,2.660001754760735,0.75,4,-0.021088784602616872,-1.1846202602219575,41.15999984741211,3.2285776566757085,40.86999893188477,-1.0000104512865728,41.52999877929688,-0.021088784602616872
11029,2016-11-07,41.709999084472656,41.709999084472656,40.58000183105469,41.02000045776367,1616000.0,0.022805304880193278,2.275360876608119,-1.1896490489595264,53.00207399076578,60.314094898055856,-0.2532052412775059,-0.5993897348136699,0.185761941037498,1.733830629761897,11.899214796454407,1.1299972534179688,0.44322799800622903,0.5149991989135714,-0.4369962729089565,1.4669946707360992,0.039001463002307446,0.9909969348248353,0.7176796292419425,71.67619606226106,18.53289964955512,0.4759977359112625,11,-0.1999988555908203,-0.43000030517578125,1.2250003814697266,1.730001449584961,-0.8899993896484375,0,-0.04291539090907592,-2.0666683620919617,40.77999877929688,-1.1846202602219575,41.15999984741211,3.2285776566757085,40.86999893188477,-0.04291539090907592
11030,2016-11-08,41.97999954223633,42.27000045776367,41.709999084472656,41.77000045776367,1381000.0,0.006473278918488035,-2.393928885189809,0.3043471049707263,56.150767970850985,59.03672668115898,-0.5198720185135741,-0.761135221465409,-0.0972586786290961,1.449311708934772,10.212212079110513,0.5600013732910156,0.5108446209494417,0.6914997100830078,-0.1753225907474132,1.5583220109134288,0.2580885596677973,1.1249108604982183,0.40852562161803974,83.8888311974551,32.69288867133113,0.43341115041521017,11,-0.4699993133544922,-0.7000007629394531,0.7999992370605469,1.4500007629394531,-1.0799980163574219,1,-0.03358741931365439,2.275360876608119,41.709999084472656,-2.0666683620919617,40.77999877929688,-1.1846202602219575,41.15999984741211,-0.03358741931365439
11031,2016-11-09,40.34000015258789,41.15999984741211,40.290000915527344,41.15999984741211,2385500.0,-0.03906620789736848,1.1219494040696323,-3.9047774750227067,42.42880910127117,56.44944596586052,1.0222637978221911,0.9205480576277267,1.5278036722982904,3.0692601566378883,8.388027673814355,1.6899986267089844,0.45140212825597814,-0.9449996948242188,-1.827186415943018,-0.0628129737054195,-1.3860930553836184,-0.5039063342648191,2.0101545324034547,2.5252145767708,-45.37853992803314,0.4410933605594004,11,1.0799999237060547,0.9399986267089844,1.9949989318847656,2.645000457763672,1.1599998474121094,2,0.006693119899414457,-2.393928885189809,41.97999954223633,2.275360876608119,41.709999084472656,-2.0666683620919617,40.77999877929688,0.006693119899414457
11032,2016-11-10,39.4900016784668,40.33000183105469,38.77999877929688,40.13000106811523,3428000.0,-0.02107085946717735,1.980772475516254,0.7804873510173994,38.608485582752756,53.989537919697504,1.7646825953145395,1.7533289788830615,2.34687724614858,3.8916663922678083,8.093641832119,1.5600013732910085,0.3272897222148501,-1.7269983291625977,-2.90905865084045,-0.5449380074847454,-2.318028490001524,-1.1359681683236715,2.779998779296875,20.343912828197542,-27.79128760277766,0.5910301608389276,11,1.174997329711914,1.174997329711914,2.8049983978271484,3.4549999237060547,2.3999977111816406,3,0.0412762011683272,1.1219494040696323,40.34000015258789,-2.393928885189809,41.97999954223633,2.275360876608119,41.709999084472656,0.0412762011683272
11033,2016-11-11,39.75,40.22000122070313,39.43000030517578,39.459999084472656,2732800.0,0.006583902519178064,-3.514310626703038,-0.45312686264693064,38.94165795808808,49.57730903717389,1.4099681048767962,1.4951678208080281,2.062206262180709,3.606265577885601,7.7833470137369964,0.7900009155273509,0.19700102915687978,-1.4194999694824233,-2.7553767444724855,-0.08362319449236111,-2.087438356977458,-0.7515615819873886,2.3106003570556624,27.79371788523764,-18.925236002544096,0.6679383874950323,11,0.7749996185302734,0.9149990081787109,2.4749984741210938,3.125,1.9599990844726562,4,0.04955977913718579,1.980772475516254,39.4900016784668,1.1219494040696323,40.34000015258789,-2.393928885189809,41.97999954223633,0.04955977913718579
11034,2016-11-14,39.4900016784668,39.63000106811523,38.91999816894531,39.47999954223633,1935100.0,-0.006540838277564909,3.896556260030182,0.034490016047986106,35.675693230515236,46.38205584577177,1.4002124127449704,1.7213443679410716,2.2791724840466685,3.840049688740187,7.588580277683057,0.8300018310546875,0.07748263173167658,-1.6019983291625977,-3.134832767512158,-0.0691638908130372,-2.3684155483373743,-0.835581109987821,2.3737625839233374,20.343912828197542,-22.041525297112873,0.7664172191747796,11,1.0349979400634766,1.174997329711914,2.734996795654297,3.2199974060058594,2.0699996948242188,0,0.05165857214795855,-3.514310626703038,39.75,1.980772475516254,39.4900016784668,1.1219494040696323,40.34000015258789,0.05165857214795855
11035,2016-11-15,39.9900016784668,40.11999893188477,39.65999984741211,39.65999984741211,2240200.0,0.012661432736090328,-1.7878577703796612,32.993135011441645,39.44021047798709,45.18164502273176,0.7362115536864238,1.168636225435712,1.7252666869171094,3.3041821099997932,7.9974086521662,0.6299972534179759,-0.009136413462641713,-1.0304985046386719,-2.6308329926107348,0.569835983333391,-1.8306657486247033,-0.23033126065264042,1.6887366549377418,50.84043513174309,12.370219332515923,0.8001672439860318,11,0.5349979400634766,0.6749973297119141,1.9749975204467773,2.7199974060058594,1.5999984741210938,1,0.0207551383225959,3.896556260030182,39.4900016784668,-3.514310626703038,39.75,1.980772475516254,39.4900016784668,0.0207551383225959
11036,2016-11-16,39.91999816894531,40.27000045776367,39.65999984741211,40.04999923706055,1978300.0,-0.0017505252959061357,1.1403398405867906,-0.3939404448143524,40.575908910705174,43.53180040416475,0.734529523103781,1.1860356119021986,1.7381499852912867,3.328285924458754,8.362893913713876,0.6100006103515625,-0.2590788563310156,-1.0285018920898423,-2.692817685765604,0.6358139015859194,-1.8606597889277197,-0.196343995251965,1.584815791212769,73.54820291196175,34.779677322424575,0.8321578968378796,11,0.6050014495849609,0.7450008392333984,1.9125003814697266,2.7900009155273438,1.7800025939941406,2,0.02454918341394019,-1.7878577703796612,39.9900016784668,3.896556260030182,39.4900016784668,-3.514310626703038,39.75,0.02454918341394019
11037,2016-11-17,39.77000045776367,40.11999893188477,39.65999984741211,39.75,1356400.0,-0.0037574578672783243,-3.5999732972210747,-0.15384841104492503,40.103505078529395,42.76967914460729,0.7449612535047265,1.2770707426819925,1.8252053859824429,3.4304070278678296,9.259362177764437,0.45999908447266336,-0.4271585400126767,-1.0994997024536133,-2.832163559229251,0.6331641543220243,-1.9658316308414285,-0.23316777406579803,1.5713245915427407,62.96302575622713,22.086773827625876,0.8663319283878183,11,0.7549991607666016,0.8949985504150391,2.009998321533203,2.9199981689453125,1.9199981689453054,3,0.04350011371193263,1.1403398405867906,39.91999816894531,-1.7878577703796612,39.9900016784668,3.896556260030182,39.4900016784668,0.04350011371193263
11038,2016-11-18,39.72000122070313,39.9900016784668,39.52000045776367,39.7400016784668,1257000.0,-0.0012572098688719002,-1.2380904805587596,-0.9999999999996447,32.46753103776271,40.48806326094028,0.702681921266155,1.279245053675396,1.8626089807038326,3.43398825232898,9.759200123265085,0.470001220703125,-0.4895734042513382,-1.0774990081787053,-2.8776959058410014,0.7226978894835909,-1.977597457009857,-0.1774005593475536,1.4676442524027067,59.25938484578812,21.401470585943954,0.9000984488311485,11,0.8049983978271413,0.9449977874755788,1.8749971389770437,2.8699970245361257,1.5799980163574148,4,0.054632379210860726,-3.5999732972210747,39.77000045776367,1.1403398405867906,39.91999816894531,-1.7878577703796612,39.9900016784668,0.054632379210860726
11039,2016-11-21,40.18000030517578,40.27999877929688,39.68999862670898,39.75,2186600.0,0.011581044066858892,-1.14544319600499,-21.499523173763123,40.0295484230134,38.69681664451389,0.003161326035531431,0.7639010170460523,1.377368956574955,2.9134882836546936,10.478783300477486,0.5900001525879048,-0.5980253309489285,-0.557499885559082,-2.3559416655273395,1.2409418944091755,-1.4567207755432108,0.3417210044250467,0.8631863663015196,86.84227697774841,45.846828620132044,0.8992208899841274,11,-0.21000099182128906,0.4849987030029297,1.284998893737793,2.2749996185302734,1.5900001525878906,0,0.0380786154225039,-1.2380904805587596,39.72000122070313,-3.5999732972210747,39.77000045776367,1.1403398405867906,39.91999816894531,0.0380786154225039
11040,2016-11-22,40.52999877929688,40.68999862670898,40.040000915527344,40.27999877929688,2249400.0,0.008710763351488016,1.2806949445196374,0.5813949362147585,47.36841794467975,39.24566207155928,-0.6416235996812105,0.34661403556477666,1.0205055563398417,2.50808236935584,11.185574673731471,0.6499977111816335,-0.6317569038821986,-0.15350131988524396,-1.9059039188126903,1.5989012790422024,-1.0297026193489671,0.7226999795784792,0.3773966186495912,86.32477796471024,40.81745222912673,0.8762012994637218,11,-0.7950000762939524,0.13500022888182883,0.8950004577636648,1.7950000762939382,1.0900001525878906,1,0.02541333888517827,-1.14544319600499,40.18000030517578,-1.2380904805587596,39.72000122070313,-3.5999732972210747,39.77000045776367,0.02541333888517827
11041,2016-11-23,39.72000122070313,40.5,39.63999938964844,40.06999969482422,2724400.0,-0.019985136515905944,-2.37253728663964,-1.3999938964843466,39.68481163954023,39.365253855646785,0.07954313802018476,1.058897412534023,1.8050578279599279,3.250214655100571,12.022132720189727,0.8899993896484446,-0.7995658411591648,-0.8669988632202106,-2.607827803610732,0.8738300771703109,-1.7374133334154749,0.00341560697505372,1.0597503801243633,17.09410905486723,-28.735249467708034,0.8704144701952624,11,0.08499717712401633,0.9449977874755788,1.7974977493286062,2.5049972534179616,1.80999755859375,2,0.04707952856028785,1.2806949445196374,40.52999877929688,-1.14544319600499,40.18000030517578,-1.2380904805587596,39.72000122070313,0.04707952856028785
11042,2016-11-25,40.599998474121094,40.650001525878906,39.88000106811523,39.88000106811523,787300.0,0.022155015769719677,-1.1388978664109173,-2.057144414168999,48.79678748940497,40.460268248015325,-0.7000617564918556,0.12547659465141692,0.9028686970262072,2.3053433033669464,12.974050419627476,0.9300003051757741,-1.0060650598991572,0.0509984970092745,-1.6515423058415308,1.7535392998600798,-0.8002719044161282,0.9022688984346772,0.09000015258788352,92.30766722746121,40.80805116398265,0.8512704014254011,11,-0.7950000762939453,0.06500053405761719,0.9225006103515625,1.625,1.1599998474121094,4,0.027093653452216593,-2.37253728663964,39.72000122070313,1.2806949445196374,40.52999877929688,-1.14544319600499,40.18000030517578,0.027093653452216593
11043,2016-11-28,41.52000045776367,41.560001373291016,40.72000122070313,40.790000915527344,1870800.0,0.022660148232000576,1.074070934410848,1.013891905924978,48.72825377014656,41.91055275241881,-1.5003647174717543,-0.8191991344657055,-0.04359929823334596,1.3396884763039196,13.644317282635384,0.9600028991699219,-0.9758769596692289,0.9600004196166978,-0.7656565352935729,2.6856573745269685,0.097171942161566,1.8228288970718296,-2.7400016784667898,97.91662113538784,46.94633932828435,0.8628284774551348,11,-0.9799995422363281,-0.8550014495849609,0.06749820709228516,0.7049980163574219,0.470001220703125,0,0.004094368185719066,-1.1388978664109173,40.599998474121094,-2.37253728663964,39.72000122070313,1.2806949445196374,40.52999877929688,0.004094368185719066
11044,2016-11-29,41.84000015258789,42.16999816894531,41.400001525878906,41.400001525878906,3253800.0,0.00770712165934917,-2.499995665103214,0.6027382227680088,49.06915163443784,42.98043510313555,-1.6225943498944773,-1.2264973029921364,-0.402366439459783,0.9714414568099983,13.244808038417965,0.7699966430664062,-0.82547250746331,1.2955001831054673,-0.3747016432143795,2.965702009425314,0.46039926994554037,2.1306010962653943,-3.004401321411123,86.95659385064472,38.491720204680725,0.8351009131599239,11,-0.9950008392333984,-1.1750011444091797,-0.2525014877319336,0.3849983215332031,0.3100013732910156,1,-0.01290633158599408,1.074070934410848,41.52000045776367,-1.1388978664109173,40.599998474121094,-2.37253728663964,39.72000122070313,-0.01290633158599408
11045,2016-11-30,40.22000122070313,41.310001373291016,40.209999084472656,41.2400016784668,3212600.0,-0.038718903584529674,-1.1153793955933111,-2.3181900938938482,49.20000590007415,43.938668101954335,0.037393323815294366,0.3060175433274708,1.1627874071296347,2.535358718376024,12.787571287309538,1.6300010681152344,-0.7256998520610409,-0.25899887084960227,-1.8681021858204048,1.3501044441212002,-1.063550528335007,0.5455527866358025,-1.2510264160156197,22.92498462058096,-30.055871656337782,0.8045516574854026,11,0.6249980926513601,0.44499778747557883,1.372497558593743,2.0049972534179616,1.3600006103515554,2,0.03853802063692324,-2.499995665103214,41.84000015258789,1.074070934410848,41.52000045776367,-1.1388978664109173,40.599998474121094,0.03853802063692324
11046,2016-12-01,39.68999862670898,40.08000183105469,39.47999954223633,39.95000076293945,2025200.0,-0.013177587715271777,1.3076821502978373,0.2549039407301116,51.39273782908433,45.19302729646044,0.5937820047458331,0.7832420193711798,1.60164139732845,3.0184020574254546,13.75868399938865,0.740001678466804,-0.5807824818485372,-0.730001449584968,-2.3650637985691176,0.9050608993991816,-1.5475326240770428,0.08752972490710675,-0.59298288745115,7.806661400774304,-47.26591129467504,0.8175311744920737,12,1.135000228881843,0.9750003814697337,1.9850006103515696,2.5349998474121165,1.8199996948242259,3,0.04862686752216261,-1.1153793955933111,40.22000122070313,-2.499995665103214,41.84000015258789,1.074070934410848,41.52000045776367,0.04862686752216261
11047,2016-12-02,39.93999862670898,40.33000183105469,39.72000122070313,39.93999862670898,1676900.0,0.006298816040567035,-1.7727627403722577,-0.0,51.324956599138794,47.28829680328,0.4139650234094958,0.4607807210617665,1.256360466160892,2.715234632456543,14.81108531629772,0.6400032043457102,-0.4887163430790977,-0.41900138854980895,-2.02865442638349,1.190651649283872,-1.2238279074666494,0.3858251303670315,-0.7200635902636492,17.100346442757267,-39.71168404501621,0.8048265189168397,12,0.885000228881843,0.7250003814697337,1.7674999237060618,2.2849998474121165,2.010002136230476,4,0.039809719761097595,1.3076821502978373,39.68999862670898,-1.1153793955933111,40.22000122070313,-2.499995665103214,41.84000015258789,0.039809719761097595
11048,2016-12-05,39.91999816894531,39.9900016784668,39.41999816894531,39.77000045776367,1809700.0,-0.000500762605191718,2.93099456743354,100.0,53.10242935237638,48.740839128764776,0.5200022815113527,0.4353702698694306,1.175336908296572,2.6857227348301222,15.512109226675847,0.5700035095214844,-0.4006449521602349,-0.39600181579589844,-2.004248418694381,1.212244787102584,-1.2001251172451362,0.4081214856533393,-0.5820606071999848,18.181818181818183,-41.456852605449384,0.8041233014492398,12,0.875,0.7450008392333984,1.8475008010864258,2.3050003051757812,1.9800033569335938,0,0.0460921903052407,-1.7727627403722577,39.93999862670898,1.3076821502978373,39.68999862670898,-1.1153793955933111,40.22000122070313,0.0460921903052407
11049,2016-12-06,39.91999816894531,40.209999084472656,39.849998474121094,40.08000183105469,1349400.0,0.0,-1.399979655154875,-1.0667073573917245,49.45564892900684,48.9727536825789,0.535562540637784,0.3103013554184315,1.0673942589556162,2.6347496693782233,16.436548742188258,0.3600006103515625,-0.2896413121557444,-0.30650177001952983,-1.7818465239434076,1.168842983904348,-1.0441741469814687,0.43117060694240905,-0.5,26.454981602694904,-32.87984937315447,0.7376723769619383,12,0.875,0.7450008392333984,1.8675012588500977,2.3050003051757812,2.0200004577636648,1,0.051853797707129834,2.93099456743354,39.91999816894531,-1.7727627403722577,39.93999862670898,1.3076821502978373,39.68999862670898,0.051853797707129834
11050,2016-12-07,40.56999969482422,40.59000015258789,39.97999954223633,40.08000183105469,2024900.0,0.016282604100532172,1.301894397420395,-3.06241655540721,54.63624846813393,50.63402444131153,-0.12087996466989637,-0.47510907892150556,0.33927850356297284,1.9352809204776236,16.564124193762034,0.6700019836425781,-0.09354754498035334,0.4139997482299833,-0.8242397851005805,1.6522392815605471,-0.20512001843530214,1.0331195148952688,-1.1500015258789062,98.29056206371511,39.07013675209248,0.6191197666652826,12,0.22499847412109375,-0.04500007629394531,1.4024991989135742,1.654998779296875,1.6300010681152344,2,0.038945078701991154,-1.399979655154875,39.91999816894531,2.93099456743354,39.91999816894531,-1.7727627403722577,39.93999862670898,0.038945078701991154
11051,2016-12-08,40.61000061035156,40.7599983215332,40.0099983215332,40.31999969482422,1610500.0,0.000985972783540623,1.5423886618734806,0.5918411833398209,56.08695964657095,51.44404356988553,-0.023867943195206465,-0.520533099847384,0.22839943183457478,1.8444254887449674,16.76688115835352,0.75,0.011849510534446495,0.4405006408691392,-0.8119909339372384,1.6929922156755168,-0.18574514653405316,1.0667464282723316,-1.0800024414062506,88.80614223125603,28.81741902258822,0.6262457874031898,12,0.18499755859375,-0.08500099182128906,1.3624982833862305,1.6149978637695312,1.5799980163574148,3,0.02388577212815579,1.301894397420395,40.56999969482422,-1.399979655154875,39.91999816894531,2.93099456743354,39.91999816894531,0.02388577212815579
11052,2016-12-09,41.11999893188477,41.18999862670898,40.5099983215332,40.5099983215332,1656400.0,0.012558441612118942,-1.2295069665057174,2.103443739970033,59.510858156951016,52.64211072397491,-0.5055065498101712,-0.9509084536408849,-0.32576805359868644,1.2885767226329108,15.60497957611614,0.6800003051757741,0.0452549958945383,0.8689990997314538,-0.4091885758296172,2.147186775292525,0.22990526195091832,1.5080929375119894,-1.4844007629394582,96.04521600448359,34.478590890282405,0.6390938377805351,12,-0.32500076293946023,-0.5949993133544993,0.4875011444091726,1.104999542236321,1.0100021362304545,4,0.00948442120084847,1.5423886618734806,40.61000061035156,1.301894397420395,40.56999969482422,-1.399979655154875,39.91999816894531,0.00948442120084847
11053,2016-12-12,41.72000122070313,41.75,40.84000015258789,40.93000030517578,1866400.0,0.01459149572966334,1.1411799553006436,1.2950821722490398,60.26667277018233,53.88627973905763,-1.2003889584064211,-1.4711843021264812,-0.9542066250645931,0.6414363530412288,14.570746570532645,0.9099998474121094,0.23108973020696055,1.3705013275146527,-0.0417232515808692,2.7827259066101746,0.6643890379668917,2.0766136170624137,-1.9830270517578157,98.42111814710302,38.397198880922886,0.7061122895477603,12,-1.1350021362304759,-1.1950016021728587,-0.24500179290772195,0.5049972534179616,0.6100006103515554,0,0.005512932298817441,-1.2295069665057174,41.11999893188477,1.5423886618734806,40.61000061035156,1.301894397420395,40.56999969482422,0.005512932298817441
11054,2016-12-13,41.52999877929688,41.959999084472656,41.36999893188477,41.810001373291016,2936000.0,-0.004554229047144975,1.034490242891789,-0.3544332525326541,56.81198541892526,54.732055241152196,-1.1834355195689383,-1.1810682308590401,-0.775769577253925,0.7758514248169845,13.169929139165964,0.5900001525878835,0.2786810816522518,1.0784990310669045,-0.3666422130940177,2.5236402752278266,0.3559284089864434,1.8010696531473656,-1.6957036503515681,78.28280784903079,20.69408441850154,0.7225706220804599,12,-0.8400001525878977,-1.0049991607666087,-0.10749912261963601,0.6949996948242116,0.7600021362304616,1,0.00890928864574092,1.1411799553006436,41.72000122070313,-1.2295069665057174,41.11999893188477,1.5423886618734806,40.61000061035156,0.00890928864574092
11055,2016-12-14,40.81999969482422,41.959999084472656,40.70000076293945,41.7599983215332,2522700.0,-0.01709605358396027,-1.1355967271093237,3.3571068514053795,57.59666878125778,55.42138090250481,-0.4239601640854005,-0.42762405144424775,-0.055520866593639084,1.4250912006937497,12.068865939746464,1.2599983215332031,0.2394335309129687,0.32700004577636577,-1.1099869102401883,1.7639870017929198,-0.39149343223191124,1.0454935237846428,-0.892276444278906,41.53851571165595,-20.29788979064437,0.7184934780082758,12,-0.13000106811523438,-0.2950000762939453,0.5749998092651367,1.404998779296875,1.1500015258789134,2,0.027437504660902112,1.034490242891789,41.52999877929688,1.1411799553006436,41.72000122070313,-1.2295069665057174,41.11999893188477,0.027437504660902112
11056,2016-12-15,40.900001525878906,41.060001373291016,40.38999938964844,40.68999862670898,2354500.0,0.0019598684873296524,1.5282969979199206,-0.22340766592943556,52.32921259795879,55.5329649023737,-0.3512060312118379,-0.4537036707805129,-0.12155314836621756,1.2932796971856746,11.107660432369192,0.6700019836425781,0.16576474855192203,0.358001708984375,-1.0634670779756377,1.7794704959443877,-0.3527326844956349,1.0687361024643849,-0.8825872785975903,32.484218813021485,-24.44449014558853,0.710734393480008,12,-0.21000289916992188,-0.4250030517578125,0.4949979782104492,1.3249969482421875,0.9099998474121094,3,0.03178482123620441,-1.1355967271093237,40.81999969482422,1.034490242891789,41.52999877929688,1.1411799553006436,41.72000122070313,0.03178482123620441
11057,2016-12-16,41.5,41.650001525878906,40.93000030517578,40.93000030517578,4077500.0,0.01466988879551634,-1.526321425225201,2.7142467893407014,49.83659774247455,55.170094723495716,-0.789691629437236,-0.9670296652644339,-0.7025786613088769,0.649544013158696,10.178248272667576,0.75,0.22429563169662003,0.8715002059936552,-0.562659045455554,2.3056594574428644,0.15442058026904704,1.5885798317182633,-1.396482395852125,70.70068956133403,18.17359510853734,0.7170796257246052,12,-0.595001220703125,-1.0250015258789062,-0.15000057220458984,0.7249984741210938,0.45999908447265625,4,0.01662647293274655,1.5282969979199206,40.900001525878906,-1.1355967271093237,40.81999969482422,1.034490242891789,41.52999877929688,0.01662647293274655
11058,2016-12-19,41.88999938964844,42.0,41.38000106811523,41.810001373291016,1803000.0,0.009397575654179313,3.133336724184018,0.14034747225977434,50.40387065046377,55.27545269254648,-0.973201554922376,-1.2502222674466594,-1.06255679772363,0.21268137420455702,9.188872726735822,0.6199989318847727,0.321997779101892,1.1529996871948214,-0.3195868358574856,2.6255862102471283,0.41670642566867144,1.8892929487209713,-1.7038225629086625,93.1676665434591,43.13694740724206,0.7362932615261526,12,-0.8999996185302734,-1.345001220703125,-1.2250003814697266,-0.2800006866455078,-0.1100006103515554,0,0.005729331152153128,-1.526321425225201,41.5,1.5282969979199206,40.900001525878906,-1.1355967271093237,40.81999969482422,0.005729331152153128
11059,2016-12-20,41.709999084472656,41.959999084472656,41.599998474121094,41.86000061035156,1730600.0,-0.0042969755979577196,1.0571553133514986,-1.8750655667350151,65.68416284795993,56.502998734749376,-0.5728262254636931,-1.0010452905913496,-0.8652912315506711,0.34126223578873294,8.542125207526656,0.3600006103515625,0.40960015617309864,0.8964994430541964,-0.6127605518486234,2.405759437957016,0.14186944560278647,1.6511294405056063,-1.4444694040446606,81.98752760323373,27.349648330045177,0.7546299974514117,12,-0.7049999237060547,-1.1650009155273438,-1.114999771118164,-0.10000038146972656,0.3300018310546875,1,0.014864607053248324,3.133336724184018,41.88999938964844,-1.526321425225201,41.5,1.5282969979199206,40.900001525878906,0.014864607053248324
11060,2016-12-21,41.560001373291016,41.959999084472656,41.52000045776367,41.72000122070313,1028600.0,-0.003596205094079763,-2.6666295795915125,1.0666547988403912,71.3958989847849,58.20399199455093,-0.2990799604354848,-0.8115336179696726,-0.6832963130508745,0.4389252486292605,8.362699216522367,0.4399986267089844,0.4918669755057863,0.6950016021728516,-0.8435355744096213,2.2335387787553245,-0.07426698611838844,1.4642701904640916,-1.218292953322326,72.67090311146494,11.60897159898083,0.7692685882912375,12,-0.3650016784667969,-0.7650032043457031,-0.9650020599365234,0.04999732971191406,1.0399971008300781,2,0.017564954718829018,1.0571553133514986,41.709999084472656,3.133336724184018,41.88999938964844,-1.526321425225201,41.5,0.017564954718829018
11061,2016-12-22,41.59000015258789,41.650001525878906,41.29999923706055,41.56999969482422,1178300.0,0.0007218185347837025,3.999918258358083,-0.1250029802350754,69.87952914703406,59.356066549004595,-0.19606507972159193,-0.7317719562801486,-0.6899609352270204,0.35815100193719474,7.683745145701107,0.3500022888183594,0.6189084008833916,0.6315004348754911,-0.8398732970403486,2.102874166791331,-0.1041864310824252,1.3671873008334074,-1.1751601426601326,61.682246322559486,-4.736441842227045,0.7356868659579189,12,-0.3950004577636719,-0.7950019836425781,-0.9950008392333984,0.019998550415039062,0.5299987792968821,3,0.009136837382088814,-2.6666295795915125,41.560001373291016,1.0571553133514986,41.709999084472656,3.133336724184018,41.88999938964844,0.009136837382088814
11062,2016-12-23,41.70000076293945,41.7599983215332,41.5099983215332,41.7599983215332,602600.0,0.002644881220196904,7.333672431332655,-2.9998092695021934,70.99058831785405,60.54761272096812,-0.2404233884457625,-0.7959463497027741,-0.7890527129947031,0.21186948710411002,7.208203376956365,0.25,0.6664308944717732,0.6865009307861314,-0.8104622081449833,2.183464069717246,-0.06198063867942949,1.4349825002516923,-1.2149544266509906,57.14301284461665,-14.742093941768928,0.7484815694655581,12,-0.5050010681152344,-0.9050025939941406,-1.105001449584961,-0.09000205993652344,1.05999755859375,4,0.00263790427671462,3.999918258358083,41.59000015258789,-2.6666295795915125,41.560001373291016,1.0571553133514986,41.709999084472656,0.00263790427671462
11063,2016-12-27,41.68999862670898,41.77000045776367,41.40999984741211,41.63000106811523,515500.0,-0.00023985937763737475,2.2727146622275596,-1.0,70.82351610653478,62.10444946403584,-0.262756315001873,-0.8143052231915249,-0.7631974390027167,0.18213048968112133,7.702853536767352,0.3600006103515625,0.7066368844130082,0.6679988861083928,-0.842938871025602,2.1789366432423876,-0.0874699924586011,1.4234677646753866,-1.1375542171142428,59.09083027483059,-17.77497710920911,0.7554688785669968,12,-0.4949989318847585,-0.8950004577636648,-1.094999313354485,-0.07999992370604758,0.9300003051757955,1,0.00647638442450571,7.333672431332655,41.70000076293945,3.999918258358083,41.59000015258789,-2.6666295795915125,41.560001373291016,0.00647638442450571
11064,2016-12-28,41.29999923706055,41.77000045776367,41.22000122070313,41.7400016784668,1071000.0,-0.009354747001564467,1.199996948242159,-7.333672431332655,59.14786008958317,62.276804053849766,0.10190280935037066,-0.492064005572594,-0.3725107793087261,0.5397767791629349,7.50975562830236,0.5499992370605398,0.6686231640309899,0.30499954223633097,-1.1630826510574082,1.77308173553007,-0.4290415544105386,1.0390406388832005,-0.6828526770917875,10.810573958944634,-60.72842340678736,0.7340410966468695,12,-0.10499954223632812,-0.5050010681152344,-0.7049999237060547,0.3099994659423828,1.1500015258789062,2,0.011622265159889178,2.2727146622275596,41.68999862670898,7.333672431332655,41.70000076293945,3.999918258358083,41.59000015258789,0.011622265159889178
11065,2016-12-29,41.77000045776367,41.88000106811523,41.36000061035156,41.47999954223633,1325400.0,0.011380175045653917,1.039208939817822,-0.6590893327784714,63.1221643305252,63.47602091302382,-0.24492581032232863,-0.885383292870678,-0.8485994261721288,0.04206242847570962,7.457238776917585,0.5800018310546804,0.5863242387378236,0.6975008010864272,-0.761943142460261,2.1569447446331154,-0.03222117068691688,1.4272227728597713,-1.0907398334358476,83.33323700257274,13.40098333284756,0.7297219717733439,12,-0.30500030517578125,-0.9750022888183594,-1.4525012969970703,-0.1600017547607422,0.7399978637695312,3,0.006463980244306944,1.199996948242159,41.29999923706055,2.2727146622275596,41.68999862670898,7.333672431332655,41.70000076293945,0.006463980244306944
11066,2016-12-30,41.61999893188477,41.97999954223633,41.47999954223633,41.7599983215332,1680700.0,-0.0035911305778072444,-1.380962761126249,-0.48275499197598243,56.157627599581325,64.17835756381346,0.02005706435423349,-0.6149038020904527,-0.7046196702700698,0.1616004722279385,6.823551998790875,0.5,0.5449434413168106,0.4509992599487376,-0.8724404581445526,1.7744389780420278,-0.21072059909791108,1.1127191189953862,-0.88110880577225,52.63139402396286,-13.419513101641122,0.6617198590466464,12,-0.00999832153321023,-0.8250007629394602,-1.4200000762939524,-0.010000228881843043,1.2800025939941335,4,0.023546361542204464,1.039208939817822,41.77000045776367,1.199996948242159,41.29999923706055,2.2727146622275596,41.68999862670898,0.023546361542204464
11067,2017-01-03,41.52999877929688,41.650001525878906,41.11999893188477,41.63999938964844,1746400.0,-0.0021624256342530623,7.1535798122064636,0.7857220708446758,47.32391157646795,63.83613988892503,0.1282465420943808,-0.42127628663999417,-0.621488805068843,0.21870783439685937,6.313348336759317,0.5300025939941335,0.5499760172849477,0.28149909973145526,-0.9161355890888743,1.4791337885517848,-0.3173182446787095,0.88031644414162,-0.7338643314710467,47.6743670268452,-13.691954471783397,0.5988173444101661,1,0.02000045776366477,-0.7350006103515696,-1.2950000762939524,0.07999992370604758,1.2100028991699148,1,0.01420660173199928,-1.380962761126249,41.61999893188477,1.039208939817822,41.77000045776367,1.199996948242159,41.29999923706055,0.01420660173199928
11068,2017-01-04,41.7599983215332,41.97999954223633,41.5,41.63999938964844,2443900.0,0.005538154322098698,-1.4000114441572808,-1.090893327784784,53.20333610669241,62.449381362117535,-0.13648588033052533,-0.5337240341608549,-0.8497014890045804,-0.042702001275017665,5.610789217464138,0.4799995422363281,0.6103191382185642,0.41949863433838175,-0.6207945021129149,1.4597917707896784,-0.10064793388726656,0.9396452025640301,-0.9089093248625915,74.41848086442732,14.564416049815378,0.5201465682256486,1,-0.20999908447265625,-0.9650001525878906,-1.5249996185302734,-0.14999961853027344,1.1700019836425781,2,0.02394636111573689,7.1535798122064636,41.52999877929688,-1.380962761126249,41.61999893188477,1.039208939817822,41.77000045776367,0.02394636111573689
11069,2017-01-05,41.9900016784668,42.11999893188477,41.29999923706055,41.7400016784668,2408500.0,0.005507743442963564,2.2157197139693605,2.0833518771656547,68.81029451628858,62.16209197672906,-0.36050489461862867,-0.6331588977180687,-1.082300869382216,-0.3053324679223621,5.018819840897602,0.8199996948242259,0.6566978911365808,0.546001815795897,-0.29132213498858306,1.383325766580377,0.12733984040365698,0.964663791188137,-1.086156314905196,87.00027465820241,23.80373849603661,0.4186619753922388,1,-0.37000274658202414,-1.1950035095214844,-1.3875017166137695,-0.3800029754638672,1.1399993896484304,3,0.015003506268994826,-1.4000114441572808,41.7599983215332,7.1535798122064636,41.52999877929688,-1.380962761126249,41.61999893188477,0.015003506268994826
11070,2017-01-06,42.150001525878906,42.2599983215332,41.70000076293945,41.75,1792700.0,0.003810427268788663,-1.239990234375,1.600006103515625,69.59246149430794,62.1301955708706,-0.4783115063546646,-0.7048582312872611,-1.250505759507547,-0.4837881576429197,4.873892199539195,0.55999755859375,0.6754115943365591,0.6270015716552706,-0.15973330763644356,1.4137364509469847,0.23363413200941352,1.0203690113011277,-1.1955100501019587,90.35115310998374,22.308467417634134,0.39336743964585635,1,-0.4600028991699219,-1.3100032806396484,-1.3950023651123047,-0.5400028228759766,0.6299972534179759,4,0.007117419364180977,2.2157197139693605,41.9900016784668,-1.4000114441572808,41.7599983215332,7.1535798122064636,41.52999877929688,0.007117419364180977
11071,2017-01-09,41.58000183105469,42.54999923706055,41.5,42.20000076293945,2057900.0,-0.013523123942813076,-1.692296782460276,-1.549991416963894,51.26585029020638,59.93855801224308,0.10071168725650637,-0.0616218411645022,-0.6967932702158635,0.07559046807267578,5.036493235207818,1.0499992370605469,0.6032780187056943,0.008501815795895595,-0.6504698236450395,0.6674734552368307,-0.32098400392457194,0.3379876355163631,-0.5471799445323668,32.16802804202001,-34.070381820392214,0.32948581972046675,1,0.25499725341796875,-0.5950031280517578,-0.8250026702880859,0.029996871948242188,1.1899986267089844,0,0.022366436977497406,-1.239990234375,42.150001525878906,2.2157197139693605,41.9900016784668,-1.4000114441572808,41.7599983215332,0.022366436977497406
11072,2017-01-10,41.5099983215332,41.65999984741211,41.2599983215332,41.58000183105469,1299800.0,-0.0016835860134378766,2.478281060819664,0.11290908084095762,43.309858681971946,56.88148496506943,0.15749085003641028,0.04121041013191018,-0.6348771933858686,0.1228020030432262,5.281313874434609,0.40000152587890625,0.5138759500088312,-0.08100166320800639,-0.7059195873156767,0.5439162608996639,-0.3934606252618451,0.23145729884583233,-0.35580224696782636,19.379831207158617,-41.6572428716824,0.31245896205383544,1,0.3250007629394531,-0.5249996185302734,-0.7649993896484375,0.10000038146972656,1.5800018310546875,1,0.03348598555892113,-1.692296782460276,41.58000183105469,-1.239990234375,42.150001525878906,2.2157197139693605,41.9900016784668,0.03348598555892113
11073,2017-01-11,41.95000076293945,41.959999084472656,41.459999084472656,41.52999877929688,1150600.0,0.01059991470002064,1.272734366194741,-5.999727535284079,53.87098242906841,56.295165225012234,-0.27016216575597696,-0.4012498440424963,-1.076086626476382,-0.34628748373797436,5.132613880550109,0.5,0.4440452180548107,0.3475008010864258,-0.29561279398438245,0.990614396157234,0.02594400355102522,0.6690575986218263,-0.69000244140625,53.4885233879219,-4.69610892274072,0.3215567975354039,1,-0.11500167846679688,-0.9650020599365234,-1.2050018310546875,-0.34000205993652344,1.270000457763679,2,0.018831964270791257,2.478281060819664,41.5099983215332,-1.692296782460276,41.58000183105469,-1.239990234375,42.150001525878906,0.018831964270791257
11074,2017-01-12,41.900001525878906,42.040000915527344,41.61000061035156,41.93999862670898,1595300.0,-0.0011918769046773692,2.583310816180561,-0.0952307426817042,55.66664759325313,55.46677447642646,-0.14092152277630987,-0.33951686088315114,-1.05530256887792,-0.3178181135581539,4.816568980825993,0.43000030517578125,0.35437422923026674,0.2790014266967802,-0.37649876227668955,0.9345016156702499,-0.04874866778995823,0.6067515211835186,-0.6400032043457031,49.612616289041476,-6.461194259425689,0.3277500944867349,1,-0.06500244140625,-0.7000026702880859,-1.1700029373168945,-0.29000282287597656,1.6399993896484375,3,0.024582308873204006,1.272734366194741,41.95000076293945,2.478281060819664,41.5099983215332,-1.692296782460276,41.58000183105469,0.024582308873204006
11075,2017-01-13,41.93999862670898,42.13000106811523,41.68999862670898,41.81999969482422,1039800.0,0.0009545847105845162,-1.3157958138833648,-3.0001907486889583,55.81390927893577,55.42858355191028,-0.17239793415493665,-0.30704669473503543,-1.1046648334509612,-0.3812471163316431,5.253277818313788,0.44000244140625,0.2639761644267935,0.2629985809326101,-0.28729720492823674,0.8132943667934569,-0.01214931199781688,0.538146473863037,-0.5768002319335892,52.7131645404914,-2.541697578504845,0.2751478929304245,1,-0.10499954223632102,-0.6749992370605398,-1.2100000381469656,-0.3299999237060476,1.8199996948242259,4,0.028373926570622432,2.583310816180561,41.900001525878906,1.272734366194741,41.95000076293945,2.478281060819664,41.5099983215332,0.028373926570622432
11076,2017-01-17,42.20000076293945,42.54999923706055,42.0,42.02000045776367,1649700.0,0.006199383517978774,-3.99996532112637,1.5000158947135072,57.91136413569654,56.60496716960235,-0.3816044674824042,-0.4897734621690546,-1.349926952267893,-0.6576589567781781,5.867827429548726,0.6100006103515696,0.27421631710527805,0.45800075531006,-0.00624147867186764,0.9222429892919877,0.22587963831909263,0.6901218723010274,-0.7418583007812529,72.86835459508052,17.11486947218968,0.2321211169909647,1,-0.2950019836425781,-0.9200019836425781,-1.5400018692016602,-0.5900020599365234,1.9899978637695241,1,0.013744028575155554,-1.3157958138833648,41.93999862670898,2.583310816180561,41.900001525878906,1.272734366194741,41.95000076293945,0.013744028575155554
11077,2017-01-18,42.18999862670898,42.4900016784668,42.08000183105469,42.16999816894531,1907400.0,-0.00023701744193471708,-3.1001392412306634,0.11111346585847788,57.91136413569654,57.128081395047246,-0.2996469358742999,-0.44841855213935133,-1.3343461437259663,-0.6649299818234766,6.275663274532346,0.4099998474121094,0.22426326973737787,0.4134986877441307,-0.0768412372855849,0.9038386127738463,0.1683287252292729,0.6586686502589885,-0.6445076225585922,66.97242569215682,11.160210771706346,0.24516996251485879,1,-0.28499984741210227,-0.7199993133544851,-1.5299997329711843,-0.5799999237060476,2.490001678466804,2,0.013747377339033973,-3.99996532112637,42.20000076293945,-1.3157958138833648,41.93999862670898,2.583310816180561,41.900001525878906,0.013747377339033973
11078,2017-01-19,42.13000106811523,42.36000061035156,41.849998474121094,41.93000030517578,1975000.0,-0.0014220801267286198,-1.8333103747893995,9.999809269505391,64.66429428336492,56.66741470250017,-0.20299175358476163,-0.3894880155506186,-1.2571016251039424,-0.6243265184349411,6.233760563761861,0.5100021362304688,0.2256261549319305,0.34150104522704083,-0.17174636255845144,0.8547484530125331,0.08487734133429115,0.5981247491197905,-0.5041494053320292,55.3192784530155,-5.929831322311472,0.25662370389274763,1,-0.22500228881835227,-0.6600017547607351,-1.4700021743774343,-1.0400009155273366,2.1699981689453196,3,0.02278659055622967,-3.1001392412306634,42.18999862670898,-3.99996532112637,42.20000076293945,-1.3157958138833648,41.93999862670898,0.02278659055622967
11079,2017-01-20,42.33000183105469,42.38000106811523,42.02999877929688,42.20000076293945,1972800.0,0.00474722900234692,2.0435042210539183,0.6500028610120584,60.93748835850876,55.7057510207447,-0.39078699824562335,-0.5698759777570928,-1.4671570831820304,-0.8266284811756748,6.199397419830867,0.35000228881834516,0.28532424868920003,0.5105016708373995,-0.05501633543186557,1.0760196771066646,0.22774266770277052,0.7932606739720285,-0.6302183623293018,74.41892443356242,15.303880431492246,0.28275900313463176,1,-0.4250030517578125,-0.8600025177001953,-1.7750024795532227,-1.50500297546386,2.1899986267089844,4,0.021025262252540422,-1.8333103747893995,42.13000106811523,-3.1001392412306634,42.18999862670898,-3.99996532112637,42.20000076293945,0.021025262252540422
11080,2017-01-23,42.290000915527344,42.540000915527344,42.13000106811523,42.38999938964844,2148400.0,-0.0009449778832278932,1.0499914169639295,-0.7692127116405998,63.673463032595905,57.084374658787986,-0.3674835623801016,-0.4979092819628761,-1.4465872364132437,-0.7952522646261286,6.336951898058567,0.4099998474121165,0.30526216743864154,0.43400077819823935,-0.15475112146893366,1.0227526778654124,0.13962482836465284,0.7283767280318258,-0.5222001853351443,62.857423120309974,2.801526239745712,0.29437594983358656,1,-0.38500213623046875,-0.8200016021728516,-1.6825017929077148,-1.5700016021728516,1.8400001525878835,0,0.029557814446417918,2.0435042210539183,42.33000183105469,-1.8333103747893995,42.13000106811523,-3.1001392412306634,42.18999862670898,0.029557814446417918
11081,2017-01-24,41.97000122070313,42.31999969482422,41.90999984741211,42.18999862670898,1301000.0,-0.007566793282019479,-1.411762725936564,2.2000076295108064,58.20897646851176,58.73983219062575,0.015260091360296713,-0.1559782666150511,-1.0972674903784352,-0.4772033361132202,6.5976566283899185,0.4099998474121094,0.24222634715634683,0.09500102996826598,-0.48201616607355646,0.6720182260100884,-0.19350756805264524,0.3835096279891772,-0.13962460996146575,17.391640866874095,-42.40332257179605,0.28850859802091133,1,0.03499794006346946,-0.5000019073486399,-1.3625020980835032,-1.3050022125244212,2.5499992370605398,1,0.04264944123821213,1.0499914169639295,42.290000915527344,2.0435042210539183,42.33000183105469,-1.8333103747893995,42.13000106811523,0.04264944123821213
11082,2017-01-25,41.810001373291016,42.0,41.709999084472656,41.86999893188477,1498100.0,-0.003812243096461776,-1.230757944775375,0.27271939102846976,50.957909844811,58.41615745904159,0.24841403184965571,0.013370608929150762,-0.8818001042778647,-0.3229785425273448,6.624140633631656,0.29000091552734375,0.1544465608246739,-0.07049884796142436,-0.6425684151948161,0.5015707192719674,-0.3565336315781238,0.21553593565527507,0.7399978637695312,12.048441952385328,-44.00079769337529,0.2860347836166961,1,0.26999855041503906,-0.07000160217285156,-1.2275028228759766,-1.1450023651123047,2.4899978637695312,2,0.05692411325626856,-1.411762725936564,41.97000122070313,1.0499914169639295,42.290000915527344,2.0435042210539183,42.33000183105469,0.05692411325626856
11083,2017-01-26,41.959999084472656,42.04999923706055,41.58000183105469,41.72000122070313,1375800.0,0.003587603593752986,1.2380926430517711,-4.000127161749154,49.40706396773342,57.72064816731718,0.1117337267585512,-0.12159652185698633,-0.9818254751473319,-0.4760216059475084,6.695991119306416,0.4699974060058594,0.18467725977931337,0.06599884033202841,-0.4998514747652365,0.6318491554292933,-0.21692631721660405,0.34892399788066086,0.5732001495361345,39.58308498040992,-12.032585680746294,0.28292515754863407,1,0.10500144958496094,-0.125,-1.2700004577636719,-1.2950000762939453,2.3899993896484375,3,0.0648236720698514,-1.230757944775375,41.810001373291016,-1.411762725936564,41.97000122070313,1.0499914169639295,42.290000915527344,0.0648236720698514
11084,2017-01-27,41.77999877929688,42.13000106811523,41.72000122070313,42.09000015258789,1110700.0,-0.004289807175958282,1.1025460449739368,-1.2916838859395452,42.74505286715311,56.26855301045244,0.3049949930539668,0.10140714193429545,-0.7445323221528781,-0.3074891977248697,7.060768900884851,0.40999984741209516,0.24896001057092576,-0.1380014419555593,-0.6342028887918545,0.3582000048807359,-0.3861021653737069,0.1100992814625883,0.7150725585937465,20.833035309825977,-24.813663195456986,0.24810072341814746,1,0.2850017547607351,0.055000305175774145,-1.0124998092651438,-1.1149997711181712,2.659999847412095,4,0.06031595336025708,1.2380926430517711,41.959999084472656,-1.230757944775375,41.810001373291016,-1.411762725936564,41.97000122070313,0.06031595336025708
11085,2017-01-30,42.040000915527344,42.11999893188477,41.72999954223633,42.040000915527344,2357600.0,0.0062231245530648405,3.8751132516328637,-0.0,60.26781152716943,56.530380498393875,0.06779983431876246,-0.144751586083828,-0.9591580691647934,-0.5853876242895879,7.309233144574163,0.3899993896484446,0.2513243468005797,0.10850067138672159,-0.38543319107342455,0.6024345338468677,-0.13846625984335503,0.3554676026167982,0.4184676420898441,62.162217892012826,14.198749339811208,0.24696693123007316,1,0.020000457763671875,-0.2050018310546875,-1.2650022506713867,-1.3750019073486328,1.6299972534179688,0,0.05899142455347439,1.1025460449739368,41.77999877929688,1.2380926430517711,41.959999084472656,-1.230757944775375,41.810001373291016,0.05899142455347439
11086,2017-01-31,42.599998474121094,42.61000061035156,42.08000183105469,42.16999816894531,2529700.0,0.013320588639352593,1.3555261685570419,100.0,69.96337610545893,57.86949293947858,-0.47996451192040723,-0.6614800356680064,-1.4640796875178381,-1.160845501974734,7.730142949593455,0.5699996948242188,0.26666030630918414,0.6194982528686523,0.06495766575101669,1.174038839986288,0.34222795930983096,0.8967685464274737,-1.0199966430664062,99.02891766169891,45.48970846567122,0.2772702935588185,1,-0.5049972534179688,-0.7349987030029297,-1.6049995422363281,-1.9349994659423828,1.1200027465820384,1,0.035915555136077915,3.8751132516328637,42.040000915527344,1.1025460449739368,41.77999877929688,1.2380926430517711,41.959999084472656,0.035915555136077915
11087,2017-02-01,42.11999893188477,42.33000183105469,41.75,42.0,3072100.0,-0.011267595291767796,1.1481361128575365,0.2790670853959463,53.0685627249918,56.58107832188158,-0.012224140007397466,-0.14230908230136663,-0.9286106807022421,-0.7006914547858898,8.259070557010508,0.8499984741210938,0.26902314052109944,0.10999870300293679,-0.4049976342707282,0.6249950402766018,-0.14749946563389216,0.36749687163976574,-0.5193971252441472,52.42696512695989,-1.0724449788288908,0.25749816863683195,2,-0.02499771118164773,-0.25499916076660867,-1.125000000000007,-1.4549999237060618,2.0200004577636648,2,0.05698009465195164,1.3555261685570419,42.599998474121094,3.8751132516328637,42.040000915527344,1.1025460449739368,41.77999877929688,0.05698009465195164
11088,2017-02-02,42.7599983215332,43.61999893188477,41.77999877929688,41.86000061035156,3616600.0,0.015194667755890068,-2.471693903329985,7.500047684139811,62.797583568630046,56.787755567450596,-0.6185026479917539,-0.741570428042948,-1.502948225290325,-1.3311494857626087,9.153641087859294,1.8400001525878906,0.25901568860296464,0.69999809265137,0.100033705027883,1.299962480274857,0.4000158988396265,0.9999802864631135,-1.1392085388183588,54.73675545552522,0.7148883018575205,0.2999821938117431,2,-0.15999794006347656,-0.3899993896484304,-1.7649993896484375,-2.094999313354492,1.4300003051757741,3,0.03601499008366016,1.1481361128575365,42.11999893188477,1.3555261685570419,42.599998474121094,3.8751132516328637,42.040000915527344,0.03601499008366016
11089,2017-02-03,42.61999893188477,43.0,42.5,42.97000122070313,1740800.0,-0.003274073787274401,1.4390252979652685,-0.3888924210249694,59.826596605580285,56.360325964448855,-0.48393175570348745,-0.5817814843566964,-1.312389404907897,-1.191107880921166,10.370945104374549,0.5,0.246881125081579,0.5284988403320412,-0.12016796065159951,1.177165641315682,0.2041654398402173,0.8528322408238651,-0.9192407832031293,47.08993000331031,-6.804289683611948,0.32433340049182086,2,-0.019998550415046168,-0.25,-1.625000000000007,-1.9549999237060618,1.6100006103515554,4,0.04059126198011409,-2.471693903329985,42.7599983215332,1.1481361128575365,42.11999893188477,1.3555261685570419,42.599998474121094,0.04059126198011409
11090,2017-02-06,42.45000076293945,42.900001525878906,42.38999938964844,42.79999923706055,1415100.0,-0.003988694819467509,-1.1702162197259918,0.9999891009362296,53.7092041873438,55.8603512665413,-0.3227963036416881,-0.4091321710438436,-1.1040479960614746,-1.0147107254711187,11.390972397455865,0.5100021362304688,0.21475246571340278,0.3435007095336928,-0.32445000961790527,1.011451428685291,0.009525349957897333,0.6774760691094883,-0.6724729829296834,37.43321726039287,-13.48006061306485,0.3339753595757974,2,0.14999961853027344,-0.0800018310546804,-1.4550018310546875,-1.7850017547607422,2.549999237060547,0,0.046878629634957925,1.4390252979652685,42.61999893188477,-2.471693903329985,42.7599983215332,1.1481361128575365,42.11999893188477,0.046878629634957925
11091,2017-02-07,42.5099983215332,42.63999938964844,42.400001525878906,42.4900016784668,1375700.0,0.0014133700239207236,-1.4000152590218966,-0.05713351498637602,54.678371052837186,56.27373584521089,-0.33317703579037783,-0.41727845629312554,-1.098101945952017,-1.07236623306013,12.084265818756945,0.23999786376953125,0.18488781535123167,0.3569984436035156,-0.285630544210548,0.9996274314175793,0.03568394969648381,0.6783129375105474,-0.6587716954484364,40.64164468624591,-7.899862393369723,0.3213144939070323,2,0.09000205993652344,-0.1399993896484304,-1.3799991607666016,-1.8449993133544922,1.8800010681152344,1,0.027287694500437443,-1.1702162197259918,42.45000076293945,1.4390252979652685,42.61999893188477,-2.471693903329985,42.7599983215332,0.027287694500437443
11092,2017-02-08,42.900001525878906,43.02999877929688,42.54999923706055,42.61000061035156,1673400.0,0.009174387667480799,-1.3414402679568638,14.5024799694773,60.26668321399268,57.48036020590635,-0.6172099508445683,-0.7355170962013204,-1.4446393379490416,-1.4609292017558673,13.331169708207014,0.520000457763679,0.15985798542173768,0.6775014877319308,0.027064858510556178,1.3279381169533053,0.35228317312124346,1.002719802342618,-0.9780240075621407,60.86970944033796,12.64086359939455,0.32521831461068834,2,-0.23000144958495383,-0.5300025939941335,-1.6975021362304688,-2.2350025177001953,1.80999755859375,2,0.019114211320705232,-1.4000152590218966,42.5099983215332,-1.1702162197259918,42.45000076293945,1.4390252979652685,42.61999893188477,0.019114211320705232
11093,2017-02-09,42.7400016784668,43.13000106811523,42.650001525878906,42.84000015258789,1255200.0,-0.003729600040121017,-2.4285831062669794,-0.3448212359580122,55.52561145767896,58.900422271520334,-0.3742919030849663,-0.5410370170456389,-1.2717956708619198,-1.3075901175513138,14.286837741354352,0.479999542236321,0.1708733024364335,0.47800159454345703,-0.19819817528863126,1.1542013643755453,0.13990170962740933,0.8161014794595047,-0.750103303607311,47.297499316964995,2.283144050468657,0.3380998849160451,2,-0.06500244140625,-0.3000030517578125,-1.5675029754638672,-2.075002670288086,1.5099983215332031,3,0.0327561454422447,-1.3414402679568638,42.900001525878906,-1.4000152590218966,42.5099983215332,-1.1702162197259918,42.45000076293945,0.0327561454422447
11094,2017-02-10,42.93000030517578,43.0099983215332,42.560001373291016,42.63999938964844,1357200.0,0.0044454520179559864,1.0,-2.9000534065766383,58.29016260917867,58.680683502854706,-0.42913599439356886,-0.685036404862899,-1.4567939904284657,-1.5108765201836647,15.120038246013983,0.4499969482421875,0.22788550202699298,0.6165002822875962,-0.09934380198953363,1.332344366564726,0.25857824014902775,0.9744223244261647,-0.8748979080352868,72.97293117580114,28.96742855821588,0.35792204213856615,2,-0.24500083923339844,-0.4900016784667969,-1.7575016021728516,-2.2650012969970703,2.079998016357422,4,0.029350065515403312,-2.4285831062669794,42.7400016784668,-1.3414402679568638,42.900001525878906,-1.4000152590218966,42.5099983215332,0.029350065515403312
11095,2017-02-13,43.13000106811523,43.15999984741211,42.72000122070313,42.97000122070313,1192500.0,0.004658764535702353,3.000034679474888,0.5517218699849553,65.5080440261643,58.1856466051553,-0.5121145655212658,-0.834077664089925,-1.5971419266383222,-1.7213805683873957,15.941270181757295,0.43999862670897727,0.2906525688482873,0.7570009231567312,-0.023069377333214902,1.5370712236466773,0.3669657729117546,1.1470360734017078,-1.012302809584959,96.05278348031568,46.66985244551573,0.3900351502449746,2,-0.44500160217284446,-0.6900024414062429,-1.9225025177001882,-2.4650020599365163,2.05999755859375,0,0.025504253347545136,1.0,42.93000030517578,-2.4285831062669794,42.7400016784668,-1.3414402679568638,42.900001525878906,0.025504253347545136
11096,2017-02-14,42.77999877929688,43.099998474121094,42.63000106811523,42.9900016784668,1308600.0,-0.008115054026212154,1.1860522883935,-1.3125193715280983,62.340944939212555,59.21591129562427,-0.14962920284131087,-0.46208689455512086,-1.1732377743953535,-1.3983938397989917,16.194547248155715,0.5,0.38793002697964596,0.3779987335205135,-0.4179542097237601,1.173951676764787,-0.019977738101623288,0.7759752051426503,-0.6022084938324355,37.7048052630274,-15.723192066239285,0.3979764716221353,2,-0.07999992370605469,-0.34000015258789773,-1.515000343322761,-2.114999771118171,2.3199996948242116,1,0.051893438149827054,3.000034679474888,43.13000106811523,1.0,42.93000030517578,-2.4285831062669794,42.7400016784668,0.051893438149827054
11097,2017-02-15,42.77000045776367,42.849998474121094,42.310001373291016,42.40999984741211,1737200.0,-0.00023371486251766438,1.0769253341549658,-1.7142649543151476,60.686042122744894,58.981295579414805,-0.04216602889498233,-0.42837116908837913,-1.0959895547496288,-1.4182982269100677,16.21164704694144,0.5399971008300781,0.42174461933623064,0.33900032043457173,-0.4666350630284697,1.1446357038976132,-0.06381737129694898,0.7418180121660924,-0.5345218264424147,54.11763649908896,-1.0177934992986764,0.4028176917315192,2,-0.034999847412109375,-0.3300018310546875,-1.360001564025879,-2.105001449584961,2.5099983215332102,2,0.03787699122155841,1.1860522883935,42.77999877929688,3.000034679474888,43.13000106811523,1.0,42.93000030517578,0.03787699122155841
11098,2017-02-16,43.09000015258789,43.15999984741211,42.7400016784668,42.77999877929688,1296800.0,0.00748187260695099,-1.1538612021323422,0.8611134658584976,66.66669902205834,59.74130695902348,-0.3469138905070608,-0.7091194641321223,-1.3429896066524094,-1.7683998220732633,16.790289433349198,0.4199981689453125,0.38512385694679807,0.6110000610351562,-0.23262375522924827,1.4546238772995608,0.18918815290295043,1.032811969167362,-0.7991407092440923,91.76472700182208,30.956396829909295,0.4218119081322038,2,-0.3549995422363281,-0.5500011444091797,-1.6800012588500977,-2.4250011444091797,2.009998321533203,3,0.0375957049465796,1.0769253341549658,42.77000045776367,1.1860522883935,42.77999877929688,3.000034679474888,43.13000106811523,0.0375957049465796
11099,2017-02-17,43.22000122070313,43.27000045776367,42.83000183105469,43.15999984741211,1828000.0,0.0030169660630050554,4.499988079059676,0.193551959638248,65.52633850861237,61.05432188360888,-0.42784681215777454,-0.810584379581833,-1.396975313576526,-1.930447537768238,17.42247115340525,0.4399986267089844,0.44843012143665817,0.6965011596679744,-0.20587671392841145,1.5988790332643603,0.24531222286977794,1.147690096466171,-0.9099998474121165,94.79174117254443,32.74377455940239,0.451188936798194,2,-0.43000030517578836,-0.6200008392334055,-1.8100023269653391,-2.555002212524421,1.9399986267089773,4,0.02383153054617404,-1.1538612021323422,43.09000015258789,1.0769253341549658,42.77000045776367,1.1860522883935,42.77999877929688,0.02383153054617404
11100,2017-02-21,43.540000915527344,43.66999816894531,42.93000030517578,43.22999954223633,1188000.0,0.007403972368953182,1.5965024996486437,5.166571301417152,63.20229053440098,62.00142404822708,-0.644774974399553,-1.0879135353650469,-1.6566286486252437,-2.268823374314792,18.033469229395795,0.7399978637695312,0.43343660617367163,0.9540008544921861,-0.04794302599564304,1.9559447349800152,0.4530289142482715,1.4549727947361006,-1.177599639892577,90.44135590367867,31.705092452251897,0.5009719402439137,2,-0.5500011444091797,-0.9150009155273438,-2.0225019454956055,-2.875001907348633,1.279998779296875,1,0.03376199759062537,4.499988079059676,43.22000122070313,-1.1538612021323422,43.09000015258789,1.0769253341549658,42.77000045776367,0.03376199759062537
11101,2017-02-22,43.7599983215332,43.84000015258789,43.41999816894531,43.599998474121094,1137900.0,0.00505276530500498,1.624983608902452,0.5161262536147173,74.84851006965883,63.621627032189984,-0.7474114017004325,-1.229995525696694,-1.813768640923442,-2.5019527742121426,19.164416112406045,0.4200019836425781,0.448222463001656,1.084498405456543,-0.001982894950423031,2.170979705863509,0.5412577552530564,1.6277390556600295,-1.3191412322998062,94.77111798145008,33.781176073386696,0.5432406502034846,2,-0.68499755859375,-1.049997329711914,-2.2099990844726562,-3.094999313354492,0.8700027465820241,2,0.03267825319984308,1.5965024996486437,43.540000915527344,4.499988079059676,43.22000122070313,-1.1538612021323422,43.09000015258789,0.03267825319984308
11102,2017-02-23,44.18999862670898,44.31999969482422,43.81999969482422,43.95000076293945,1701900.0,0.009826332762087553,1.0,1.4999880790596318,73.13919093755251,65.57869141884261,-1.0897846954246475,-1.5521286776231804,-2.191060193222377,-2.9317006503867375,20.901793412443446,0.5600013732910156,0.5194812760470882,1.39549884796142,0.19300171394439758,2.5979959819784426,0.7942502809529088,1.9967474149699314,-1.6372100924072228,91.77207396658952,28.75224272157557,0.6012485670085126,2,-0.8749980926513601,-1.2399978637695241,-2.5974998474121023,-3.5249996185302663,0.5500030517578196,3,0.02059289150695065,1.624983608902452,43.7599983215332,1.5965024996486437,43.540000915527344,4.499988079059676,43.22000122070313,0.02059289150695065
11103,2017-02-24,44.68000030517578,44.72000122070313,44.290000915527344,44.38999938964844,2406800.0,0.011088519884466352,1.3243087201269672,1.208347903487336,79.9418923789193,67.98443917103602,-1.4255719150407984,-1.9266888096974526,-2.640915342640781,-3.4138078079427103,23.098266704821413,0.5300025939941548,0.6038933638920696,1.7495004653930692,0.3459487719606429,3.1530521588254956,1.0477246186768525,2.451276312109286,-1.9504906548217775,97.88354875951619,31.49174655411268,0.7017758467162142,2,-1.164999008178711,-1.529998779296875,-2.9925012588500977,-4.01500129699707,0.15000152587890625,4,0.013428792972761006,1.0,44.18999862670898,1.624983608902452,43.7599983215332,1.5965024996486437,43.540000915527344,0.013428792972761006
11104,2017-02-27,44.29999923706055,44.68999862670898,44.27999877929688,44.66999816894531,2001700.0,-0.00850494775111299,1.0,-1.2758543579490147,75.34243425659429,69.07714919663934,-0.9284344533014135,-1.4210749171683759,-2.218230372913574,-3.018301850297817,25.268361602223322,0.40999984741209516,0.6305402873849104,1.2434993743896499,-0.17751977324682855,2.6645185220261283,0.5329898005714071,1.9540089482078926,-1.3316305982646455,76.53621403211133,6.213607888587688,0.7105095738182405,2,-0.7849979400634766,-1.1499977111816406,-2.6125001907348633,-3.635000228881836,0.6100006103515625,0,0.018058673833819983,1.3243087201269672,44.68000030517578,1.0,44.18999862670898,1.624983608902452,43.7599983215332,0.018058673833819983
11105,2017-02-28,44.52000045776367,44.68000030517578,44.13999938964844,44.13999938964844,2874900.0,0.00496616759575641,-1.8421020930582743,-1.0270328786613467,76.3779448721929,70.63681585585938,-1.039883967292738,-1.5238848543146943,-2.369222314546832,-3.2063523176232778,27.433575479820817,0.5400009155273438,0.7045487794844831,1.3395006179809599,-0.13966680296046263,2.8186680389223824,0.5999169075102486,2.079084328451671,-1.3414359091389016,84.61536204326397,10.102987015362785,0.7395837104707123,2,-1.0049991607666016,-1.3699989318847656,-2.8325014114379883,-3.855001449584961,0.7399978637695312,1,0.014375547687956791,1.0,44.29999923706055,1.3243087201269672,44.68000030517578,1.0,44.18999862670898,0.014375547687956791
11106,2017-03-01,44.13000106811523,44.41999816894531,43.75,44.06999969482422,2982300.0,-0.008760094017034814,1.0937587544927312,0.15789790694170694,66.1417204578836,71.24300233754145,-0.4897507256135185,-1.0681489310869523,-1.9159017436857866,-2.785068291438755,28.578553245046812,0.7700004577636719,0.7490911175938209,0.8730010986328054,-0.6376782592628842,2.383680456528495,0.11766141968495702,1.6283407775806538,-0.766464118841057,39.175318546483176,-35.531737461736675,0.7553396789478456,3,-0.39999961853026633,-0.979999542236321,-2.4425020217895437,-3.4650020599365163,0.9699974060058665,2,0.015635590528175314,-1.8421020930582743,44.52000045776367,1.0,44.29999923706055,1.3243087201269672,44.68000030517578,0.015635590528175314
11107,2017-03-02,44.52000045776367,44.83000183105469,43.90999984741211,44.040000915527344,1799200.0,0.008837511448197777,-1.4864862078386696,7.999809269503141,72.02968287031354,71.83888943179203,-0.6765540165996242,-1.3377124232296183,-2.2560852830224434,-3.142315304854833,30.596157118497104,0.9200019836425781,0.7622014281302825,1.1430004119873018,-0.3686818916562089,2.6546827156308126,0.38715926016554647,1.8988415638090572,-0.9936877959180279,71.2962178047161,-6.593841236843474,0.7558411518217552,3,-0.6899986267089844,-1.3149986267089844,-2.782501220703125,-3.855001449584961,0.43000030517578125,3,0.002470813324809251,1.0937587544927312,44.13000106811523,-1.8421020930582743,44.52000045776367,1.0,44.29999923706055,0.002470813324809251
11108,2017-03-03,44.29999923706055,44.52000045776367,43.9900016784668,44.52000045776367,1642400.0,-0.0049416266496187244,3.8181439866833125,-0.45833631356841426,66.83043919593374,71.98378950816107,-0.2982260153223635,-1.0502705814028133,-2.0003703200467413,-2.887474698453296,31.026801870086807,0.529998779296875,0.8157505812183246,0.8459991455078111,-0.690043433901927,2.382041724917549,0.07797785580294203,1.6140204352126801,-0.5911700915256333,50.925768942765515,-26.446713193273965,0.7680212897048698,3,-0.4199981689453125,-1.0949974060058594,-2.3899993896484375,-3.635000228881836,0.94000244140625,4,0.00993233519151282,-1.4864862078386696,44.52000045776367,1.0937587544927312,44.13000106811523,-1.8421020930582743,44.52000045776367,0.00993233519151282
11109,2017-03-06,44.349998474121094,44.459999084472656,44.18000030517578,44.38000106811523,1834800.0,0.0011286509688857027,1.9473768747364828,0.1363746705506682,65.56118352869056,72.2458887297488,-0.19118348686504305,-1.01611391377007,-2.007535643695576,-2.9075786489652202,31.480719199168067,0.279998779296875,0.8918815074207842,0.8094984054565444,-0.7236365028648422,2.342633313777931,0.042930951295851116,1.5760658596172377,-0.4842051526134128,55.55532008081493,-18.6505954116868,0.7665674541606917,3,-0.22499847412109375,-1.0749969482421875,-2.399998664855957,-3.684999465942383,0.9500007629394531,0,0.010823074936827437,3.8181439866833125,44.29999923706055,-1.4864862078386696,44.52000045776367,1.0937587544927312,44.13000106811523,0.010823074936827437
11110,2017-03-07,44.43999862670898,44.540000915527344,44.29999923706055,44.310001373291016,1507400.0,0.002029315798971254,-2.1999898275774377,-4.332867132867922,72.67759448932534,72.00467588748953,-0.15655695894907495,-1.0006902403072857,-2.047937316352588,-2.9588730912930075,32.20677341496515,0.24000167846679688,0.9254171046873836,0.7999986648559485,-0.692917373889891,2.292914703601788,0.05354064548302517,1.5464566842288718,-0.4499969482421804,63.88865341414761,-14.31748208824338,0.7464580193729207,3,-0.14999771118163352,-1.1599979400634695,-2.4899988174438406,-3.7049999237060476,1.1100006103515696,1,0.010576085401151625,1.9473768747364828,44.349998474121094,3.8181439866833125,44.29999923706055,-1.4864862078386696,44.52000045776367,0.010576085401151625
11111,2017-03-08,43.66999816894531,44.11000061035156,43.61999893188477,44.11000061035156,1493200.0,-0.017326743509413323,1.2272679983353818,-3.3847056752158666,60.18096501440867,70.5648730071402,0.6697676286953609,-0.14685919736008657,-1.2372303363191293,-2.1590416227868943,32.42610626345222,0.8199996948242045,0.9460262099897179,-0.028001785278320312,-1.4229934375484135,1.3669898669917728,-0.7254976114133669,0.6694940408567263,1.160003662109375,4.132158451425216,-73.93522079193897,0.6974958261350448,3,0.5550022125244141,-0.37999725341796875,-1.7224979400634766,-2.934999465942383,1.5400009155273438,2,0.03640943941505759,-2.1999898275774377,44.43999862670898,1.9473768747364828,44.349998474121094,3.8181439866833125,44.29999923706055,0.03640943941505759
11112,2017-03-09,43.72000122070313,44.0,43.61000061035156,43.68999862670898,2087500.0,0.001145020697376209,-3.105286405525328,-0.06818733527538255,57.59036454670891,68.0813699146724,0.6102596152567727,-0.13942868304049227,-1.2486527366664717,-2.1856455716930796,32.18830618824835,0.3899993896484375,0.9637840779717948,-0.018998718261713066,-1.3624875552005022,1.3244901186770761,-0.6907431367311077,0.6527457002076815,1.0858005523681555,11.828018737131291,-61.84203132265914,0.6717444184693957,3,0.4999999999999929,-0.43000030517578836,-1.7400007247924876,-2.7050018310546946,1.8299980163574148,3,0.031564437668964995,1.2272679983353818,43.66999816894531,-2.1999898275774377,44.43999862670898,1.9473768747364828,44.349998474121094,0.031564437668964995
11113,2017-03-10,44.13999938964844,44.18000030517578,43.88999938964844,43.9900016784668,2791800.0,0.009606545224578378,1.521752110526927,4.999491417670868,60.36033404357681,66.416692113226,0.11801772134536748,-0.4734382120629448,-1.624071941248694,-2.5771697808475125,31.91622964006875,0.45999908447264914,0.9349799264910743,0.33099956512451456,-0.9371008847034474,1.5991000149524766,-0.3030506597894629,0.965049790038492,0.6179703369140626,56.989097352683004,-13.430495197538747,0.6340502249139798,3,0.0800018310546875,-0.8349990844726562,-2.159998893737793,-3.125,1.5499992370605398,4,0.01835073367674256,-3.105286405525328,43.72000122070313,1.2272679983353818,43.66999816894531,-2.1999898275774377,44.43999862670898,0.01835073367674256
11114,2017-03-13,44.18999862670898,44.290000915527344,44.02000045776367,44.18000030517578,1770100.0,0.0011327421330291632,1.5713974314726344,0.06665649398535484,57.7937338367145,64.35177977595063,0.056740882617269506,-0.4471259416964628,-1.615419327215868,-2.6035440747312535,31.883553175941753,0.2700004577636719,0.8884942284922559,0.31799888610839133,-0.8900020035997969,1.5259997758165795,-0.28600155874570277,0.9219993309624854,0.5220523352050819,62.365357638005094,-5.29352422032494,0.6040004448540948,3,0.03000259399414773,-0.6199970245361257,-1.7049989700317312,-2.670000076293938,0.9500007629394602,0,0.02376110170601331,1.521752110526927,44.13999938964844,-3.105286405525328,43.72000122070313,1.2272679983353818,43.66999816894531,0.02376110170601331
11115,2017-03-14,44.22999954223633,44.34000015258789,44.02000045776367,44.22000122070313,1379100.0,0.0009052029140179663,1.7826115801170948,1.0,55.889731499221774,63.212669891654876,-0.03209819581621787,-0.4221354621555804,-1.6102461656722582,-2.6255150712796365,31.693067679957533,0.31999969482421875,0.7626212411918445,0.3029998779296861,-0.8621625192577369,1.468162275117109,-0.27958132066402896,0.8855810765234011,0.43796940561523456,84.93141379040054,19.84686723500255,0.582581198593713,3,-0.009998321533203125,-0.6599979400634766,-1.744999885559082,-2.710000991821289,0.5900001525878906,1,0.024191718424108277,1.5713974314726344,44.18999862670898,1.521752110526927,44.13999938964844,-3.105286405525328,43.72000122070313,0.024191718424108277
11116,2017-03-15,45.0,45.25,44.27000045776367,44.27000045776367,1547200.0,0.01740900894715991,-1.6849319363519975,73.01220908055551,59.353352392111674,61.80418872741022,-0.7439449239387841,-1.0722671009104943,-2.320357944805508,-3.371867061726711,32.09788238822544,1.0200004577636719,0.6920992158184163,0.9620002746582017,-0.16544813707623263,2.089448686392636,0.39827606879098454,1.5257244805254189,-1.3899993896484375,84.7560918877176,22.095276303873185,0.5637242058672174,3,-0.5699996948242188,-1.2199993133544922,-2.515000343322754,-3.480001449584961,0.18999862670897727,2,0.012222205268012099,1.7826115801170948,44.22999954223633,1.5713974314726344,44.18999862670898,1.521752110526927,44.13999938964844,0.012222205268012099
11117,2017-03-16,44.38999938964844,44.77999877929688,44.290000915527344,44.77999877929688,1903200.0,-0.013555569118923638,1.5128134903555925,-0.5342460742560127,46.74156609877741,59.57209171661507,-0.17246028695347349,-0.3527637901566223,-1.6534207235746976,-2.7413653183417352,33.240481344756034,0.7099990844726562,0.5767538997175023,0.2709997177123995,-0.6939411225205561,1.235940557945355,-0.21147070240407828,0.7534701378288773,-0.7471987915039051,36.7646893828047,-20.55499466374767,0.4824704201164772,3,0.04000091552734375,-0.6099987030029297,-1.9049997329711914,-2.8700008392333984,1.0800018310546946,3,0.018472622349606116,-1.6849319363519975,45.0,1.7826115801170948,44.22999954223633,1.5713974314726344,44.18999862670898,0.018472622349606116
11118,2017-03-17,44.709999084472656,44.88000106811523,44.43999862670898,44.52000045776367,2783400.0,0.0072088240419945215,-1.5142832230710361,-0.48717672835399556,54.66969872603107,58.3619267385418,-0.47850530964495874,-0.5746363037189397,-1.9190061806268943,-3.0357612296366625,34.06107663161629,0.49000167846678977,0.5438624085579988,0.5099994659423857,-0.35839250077053464,1.378391432655306,0.07580348258592551,0.9441954492988458,-1.035054498291018,56.09747020348161,1.158624091614918,0.4341959833564599,3,-0.279998779296875,-0.9299983978271484,-2.1899995803832937,-3.190000534057617,0.7999992370605469,4,0.018787747031728586,1.5128134903555925,44.38999938964844,-1.6849319363519975,45.0,1.7826115801170948,44.22999954223633,0.018787747031728586
11119,2017-03-20,44.25,44.88000106811523,44.13999938964844,44.77000045776367,2242300.0,-0.010288505790473357,1.000000000000019,-2.7368642961832674,47.08422899053905,55.51821946089888,-0.03819985008278337,-0.03532704356248928,-1.4162310142999388,-2.556086091413036,34.5258773632835,0.7400016784667898,0.43386864288432747,-0.0014995574951157664,-0.7372133450125773,0.7342142300223458,-0.369356451253843,0.36635733626361144,-0.5435543055419956,18.699156734493872,-31.14385440965607,0.3678568937587305,3,0.18000030517578125,-0.4699993133544922,-1.6925010681152344,-2.730001449584961,1.1100006103515625,0,0.03254234184653049,-1.5142832230710361,44.709999084472656,1.5128134903555925,44.38999938964844,-1.6849319363519975,45.0,0.03254234184653049
11120,2017-03-21,45.0099983215332,45.13999938964844,44.18999862670898,44.18999862670898,1841400.0,0.017175103311484863,-1.317075893895529,-1.576921101859677,58.79997253417977,55.36477585198455,-0.7921431009527637,-0.7162739516735428,-2.1288981193956644,-3.295461687744563,34.63121046814937,0.9500007629394602,0.3806059813010947,0.6849988937377915,-0.04512014922682539,1.4151179367024085,0.3199393722554831,1.0500584152201,-1.2726815409643564,78.37823905423053,26.06281767624087,0.36505952148230764,3,-0.5799980163574219,-1.2299976348876953,-2.4474992752075195,-3.489999771118164,0.48000335693359375,1,0.002888270894536804,1.000000000000019,44.25,-1.5142832230710361,44.709999084472656,1.5128134903555925,44.38999938964844,0.002888270894536804
11121,2017-03-22,45.18999862670898,45.54999923706055,45.06999969482422,45.22000122070313,1985100.0,0.0039991182379062185,-2.5555461365659307,-0.03658854287816065,56.99371650194713,55.2984816247888,-0.8200990338993677,-0.825998604934135,-2.2401241165223738,-3.4542219093131123,34.705183372233925,0.5400009155273438,0.33686619376715754,0.7934991836547809,0.017700383004893183,1.5692979843046686,0.4055997833298335,1.1813985839797283,-1.4224281817515063,74.46803905601062,23.539278504562688,0.3878994003249446,3,-0.4699993133544851,-1.259998321533196,-2.6274995803832937,-3.670000076293938,0.21000289916992188,2,-0.008187628748146825,-1.317075893895529,45.0099983215332,1.000000000000019,44.25,-1.5142832230710361,44.709999084472656,-0.008187628748146825
11122,2017-03-23,45.099998474121094,45.4900016784668,44.97999954223633,45.06999969482422,2001600.0,-0.001991594497077309,-3.857184377838329,-0.9998728544178354,58.58368308214457,55.101075962407435,-0.5741369043375713,-0.7002291170265522,-2.0787207206568823,-3.338658898343027,34.197606189826516,0.5100021362304688,0.2558475938656244,0.6579990386962891,-0.17167639107292842,1.4876744684655065,0.24316132381167677,1.0728367535809014,-1.261130877479502,68.08504882001391,16.44721691096467,0.4148377148846093,3,-0.3149986267089844,-1.1699981689453125,-2.5299997329711914,-3.5799999237060547,0.050003051757805395,3,0.001995568861039576,-2.5555461365659307,45.18999862670898,-1.317075893895529,45.0099983215332,1.000000000000019,44.25,0.001995568861039576
11123,2017-03-24,45.27999877929688,45.43000030517578,44.97000122070313,45.11999893188477,1797200.0,0.003991137722079374,-1.0000165858108079,5.33354526958291,59.707725755971026,55.31374173121372,-0.643045559153002,-0.8779892611221314,-2.197938747074218,-3.4908320821051575,33.28075530716417,0.45999908447264914,0.28694583918698413,0.8079994201660199,-0.09780813950580836,1.7138069798378481,0.35509564033010577,1.260903200001934,-1.372685917038531,80.85102929200885,28.48149616299721,0.45290377983591357,3,-0.49499893188477273,-1.1349983215332102,-2.6924991607666087,-3.760000228881843,0.040000915527336645,4,0.004196167105311899,-3.857184377838329,45.099998474121094,-2.5555461365659307,45.18999862670898,-1.317075893895529,45.0099983215332,0.004196167105311899
11124,2017-03-27,45.099998474121094,45.54999923706055,44.93999862670898,45.52000045776367,1344800.0,-0.003975271864585128,1.5416716337251646,-2.6250149011754047,56.76229203846285,55.4106929022405,-0.3580385010165017,-0.6692972371195225,-1.9563827120360529,-3.297340955036468,32.38861935858721,0.6100006103515696,0.3353249594300749,0.5879991531372042,-0.35569055383610504,1.5316888601105134,0.11615429965054602,1.0598440066238624,-1.1269781568706563,66.91172345701192,15.338367755183455,0.4718448534866557,3,-0.25499916076660156,-0.9099979400634766,-2.462498664855957,-3.5799999237060547,-0.11999893188476562,0,0.009090906015160272,-1.0000165858108079,45.27999877929688,-3.857184377838329,45.099998474121094,-2.5555461365659307,45.18999862670898,0.009090906015160272
11125,2017-03-28,45.15999984741211,45.209999084472656,44.849998474121094,45.09000015258789,1943400.0,0.0013304074350566353,3.2353469167938247,-0.1666651529050599,67.86571906094456,56.35651142099971,-0.3042402392673935,-0.7155812860804076,-1.9541514118421048,-3.3334659638246507,31.714348490370604,0.3600006103515625,0.34273812066157916,0.6160005569457994,-0.3712310271048622,1.603232140996461,0.12238476492046857,1.1096163489711302,-1.123900373369267,44.285862202385815,-12.739552245806792,0.4936157920253292,3,-0.3150005340576172,-0.9200000762939453,-2.464999198913574,-3.6400012969970703,-0.029998779296882105,1,0.004428714871904882,1.5416716337251646,45.099998474121094,-1.0000165858108079,45.27999877929688,-3.857184377838329,45.099998474121094,0.004428714871904882
11126,2017-03-29,44.81999969482422,45.06999969482422,44.75,45.0099983215332,1581100.0,-0.007528789941025127,1.064505014458869,-2.714277929155313,62.3318239901741,58.08876229782157,0.008428027380844583,-0.338597792227624,-1.5629682426867504,-2.960785817746064,31.82856518170046,0.4099998474121094,0.35979730705452084,0.24150047302246236,-0.7329576751919546,1.2159586212368794,-0.2457286010847497,0.7287295471296744,-0.7233442302606647,8.74997019764919,-51.762231778266695,0.48722907410720984,3,0.024999618530273438,-0.33500099182128906,-2.0124998092651367,-3.0600013732910156,0.6199989318847585,2,0.014948727983145282,3.2353469167938247,45.15999984741211,1.5416716337251646,45.099998474121094,-1.0000165858108079,45.27999877929688,0.014948727983145282
11127,2017-03-30,44.63000106811523,44.72000122070313,44.41999816894531,44.70000076293945,1549700.0,-0.004239148326699582,4.4545706755438825,0.36842210934209774,55.79198264177274,58.21346051068175,0.2637916026601985,-0.14749795216272332,-1.3226166690486707,-2.7435107442911857,31.19597418161943,0.40000152587890625,0.38509640501241194,0.04600181579588991,-0.9283078259524373,1.0203114575442171,-0.44115300507827726,0.5331566366700571,-0.4752118526517961,18.58430979363457,-40.62313394413253,0.48715482087416473,3,0.21499824523926492,-0.05000114440917258,-1.7375001907348562,-2.720001220703118,0.8499984741211009,3,0.01725297869898057,1.064505014458869,44.81999969482422,3.2353469167938247,45.15999984741211,1.5416716337251646,45.099998474121094,0.01725297869898057
11128,2017-03-31,44.7400016784668,44.90999984741211,44.58000183105469,44.63000106811523,1735200.0,0.002464723453259321,-2.142851952770209,-1.5714441416893152,56.41029061051154,59.249689579567594,0.17712053831353103,-0.23488731716361855,-1.3780137505205232,-2.819250810270063,30.629466533744754,0.3299980163574219,0.3349610068851234,0.13400230407714986,-0.8331505670257897,1.1011551751800894,-0.3495741314743199,0.6175787396286196,-0.5294040621394842,28.3188678799418,-29.229646849859783,0.4835764355514697,3,0.12999725341796875,-0.1600017547607422,-1.6075010299682617,-2.575002670288086,0.15999984741210938,4,0.009164055253253034,4.4545706755438825,44.63000106811523,1.064505014458869,44.81999969482422,3.2353469167938247,45.15999984741211,0.009164055253253034
11129,2017-04-03,44.83000183105469,44.84000015258789,44.36000061035156,44.7599983215332,1477300.0,0.002011626044064352,9.666638409697791,0.6363920099874745,56.91246852215643,59.039966911565,0.19896954882318596,-0.3025973300495224,-1.4176863669282795,-2.888968705359993,29.845623101321987,0.4799995422363281,0.40200930280575164,0.2000022888183608,-0.7642206259971687,1.1642252036338903,-0.2821091685894075,0.6821137462261291,-0.5658281498980458,55.294360520953944,1.1596311007864557,0.48211145740776634,4,0.12499809265136719,-0.2500019073486328,-1.4975004196166992,-2.2750015258789062,0.34999847412109375,0,0.010930132584337837,-2.142851952770209,44.7400016784668,4.4545706755438825,44.63000106811523,1.064505014458869,44.81999969482422,0.010930132584337837
11130,2017-04-04,44.90999984741211,45.099998474121094,44.68999862670898,44.81999969482422,1022500.0,0.0017844749741233734,-1.3428409499623437,1.2856520080649556,48.76712042432003,58.125900680717535,0.11543416560562747,-0.3642541390640659,-1.4441000720344732,-2.9523245076372078,29.06568137518458,0.4099998474121165,0.4074230576866569,0.256500244140625,-0.7111287033971649,1.224129191678415,-0.22731422962826997,0.74031471790952,-0.594393144019314,74.32443578402565,23.069080821058087,0.48381447376889614,4,0.04500007629394531,-0.3299999237060547,-1.577498435974121,-2.354999542236328,0.29000091552734375,1,0.0015586661113795586,9.666638409697791,44.83000183105469,-2.142851952770209,44.7400016784668,4.4545706755438825,44.63000106811523,0.0015586661113795586
11131,2017-04-05,45.2599983215332,45.29999923706055,44.81999969482422,44.900001525878906,2054600.0,0.007793330556897349,1.181822910796494,3.9999576145466875,62.83185940290339,58.59792027191296,-0.24986680055886978,-0.620857903603472,-1.7250263047226113,-3.257290474422007,29.910027499876506,0.4799995422363281,0.5033545886666602,0.5269987106323271,-0.35815522248146436,1.4121526437461185,0.0844217440754278,0.9695756771892263,-0.8999977111816406,95.74457723758701,40.89416482551778,0.4425769665568964,4,-0.30499839782714844,-0.6799983978271484,-1.9274969100952148,-2.704998016357422,0.2800025939941406,2,-0.0028722328378021356,-1.3428409499623437,44.90999984741211,9.666638409697791,44.83000183105469,-2.142851952770209,44.7400016784668,-0.0028722328378021356
11132,2017-04-06,45.099998474121094,45.22000122070313,44.91999816894531,45.11000061035156,1816300.0,-0.0035351271176691235,1.60868411450549,-0.027783959055218233,56.03715024021992,58.190078547940615,-0.1004280337912391,-0.37120297338065456,-1.4912312456375787,-3.039159280022055,30.820843801157526,0.3400001525878906,0.47162301200292944,0.2979990005493178,-0.4607972568696894,1.056795257968325,-0.0813991281601858,0.6773971292588215,-0.6923979187011753,78.72329200738591,23.037943728847686,0.37939812870950257,4,-0.14499855041503906,-0.5199985504150391,-1.6599969863891602,-2.5449981689453125,0.6100006103515625,3,0.0075388062991395,1.181822910796494,45.2599983215332,-1.3428409499623437,44.90999984741211,9.666638409697791,44.83000183105469,0.0075388062991395
11133,2017-04-07,44.95000076293945,45.349998474121094,44.93000030517578,45.27000045776367,1974900.0,-0.0033258917130054577,-1.3333192048488958,31.993135011441648,61.98633760919913,58.7705280558002,-0.002417483779659335,-0.165917233117284,-1.2724954262658983,-2.8354637221771313,31.585956164943124,0.4199981689453125,0.43386973652448546,0.10750122070312784,-0.5861953640552144,0.8011978054614701,-0.2393470716760433,0.454349513082299,-0.4967042602539067,59.59610360586001,-0.7360342303786851,0.34684829237917053,4,-0.095001220703125,-0.37000083923339844,-1.4324989318847656,-2.3400001525878906,0.3600006103515696,4,0.011790851397133872,1.60868411450549,45.099998474121094,1.181822910796494,45.2599983215332,-1.3428409499623437,44.90999984741211,0.011790851397133872
11134,2017-04-10,45.2400016784668,45.27999877929688,44.7400016784668,44.95000076293945,1523600.0,0.006451633161404624,1.9189417683931957,-0.9062537252938512,54.693951906728174,57.306998371998375,-0.30225589487068305,-0.39339056446378606,-1.4831683311060075,-3.0653838668523576,32.05573175505126,0.5399971008300852,0.3996389812707477,0.3450019836425753,-0.2978364922159358,0.9878404595010863,0.023582745713319753,0.6664212215718308,-0.7428370664062527,83.33381498714002,24.23991561786596,0.32141923792925436,4,-0.38500213623046875,-0.6600017547607422,-1.697500228881836,-2.3600006103515625,0.31999969482422586,0,-0.0075154761267333114,-1.3333192048488958,44.95000076293945,1.60868411450549,45.099998474121094,1.181822910796494,45.2599983215332,-0.0075154761267333114
11135,2017-04-11,45.29999923706055,45.38999938964844,44.95000076293945,45.15999984741211,1757300.0,0.0013262059320902075,1.7499940395298381,0.48275499197600696,52.36053399345782,56.19907726125213,-0.3802985678572668,-0.3890637925094893,-1.4698870587586441,-3.0723253942268514,32.539744357643485,0.4399986267089844,0.34280650625916564,0.3514995574951172,-0.2338389703101882,0.9368380853004226,0.0588302935924645,0.6441688213977699,-0.7607212400000023,86.15377392263767,27.806449726529713,0.2926692639026522,4,-0.4249992370605469,-0.7199993133544922,-1.5999984741210938,-2.3249988555908203,0.4500007629394531,1,-0.0026489830884277588,1.9189417683931957,45.2400016784668,-1.3333192048488958,44.95000076293945,1.60868411450549,45.099998474121094,-0.0026489830884277588
11136,2017-04-12,45.54999923706055,45.77000045776367,45.02000045776367,45.22000122070313,3647000.0,0.005518763889856171,-1.0547958090559926,2.3571389645776057,59.036181494231116,56.55954380041417,-0.5764816262391079,-0.6279414260859113,-1.6602455123325797,-3.266159233448164,32.112569622931886,0.75,0.3202171854631217,0.5739995956420927,-0.07024212742329894,1.2182413187074843,0.2518787341093969,0.8961204571747885,-0.9702923904000045,78.64063287013718,20.635887102864416,0.3221208615326955,4,-0.4849987030029297,-0.8599987030029297,-1.764998435974121,-2.5749988555908203,0.5,2,-0.007683830515551993,1.7499940395298381,45.29999923706055,1.9189417683931957,45.2400016784668,-1.3333192048488958,44.95000076293945,-0.007683830515551993
11137,2017-04-13,45.209999084472656,45.56000137329102,45.06000137329102,45.52000045776367,2159800.0,-0.007464328392595365,1.5640814969139396,-0.9394037476736189,48.679247999078584,55.7005390658105,-0.16266236800981204,-0.23542973107215914,-1.247850777939405,-2.869004758662399,31.662309834752644,0.5,0.23127716045058122,0.1929994583129897,-0.39623994590702694,0.7822388625330063,-0.10162024379702217,0.4876191604230016,-0.5588746211459252,45.63087019643862,-9.092201157654102,0.2946197021100095,4,-0.14499855041503906,-0.5199985504150391,-1.452498435974121,-2.2349987030029297,1.2600021362304759,3,0.007299310721906815,-1.0547958090559926,45.54999923706055,1.7499940395298381,45.29999923706055,1.9189417683931957,45.2400016784668,0.007299310721906815
11138,2017-04-17,45.54999923706055,45.54999923706055,45.31000137329102,45.40999984741211,1367900.0,0.007520463602589622,2.428555858310525,-0.4516089337353104,58.00714884004432,55.8221702122425,-0.4198310107776564,-0.5367942456406709,-1.530645147619751,-3.148494917530286,31.07672318027827,0.3400001525878906,0.19862076022960906,0.49099960327148295,-0.1252323845491503,1.1072315910921162,0.18288360936116277,0.7991155971818031,-0.831742214067603,78.64063287013718,24.40764479333724,0.3081159939103184,4,-0.31999969482421875,-0.7199993133544922,-1.7949981689453125,-2.5749988555908203,1.1199989318847656,0,0.0035126201996054096,1.5640814969139396,45.209999084472656,-1.0547958090559926,45.54999923706055,1.7499940395298381,45.29999923706055,0.0035126201996054096
11139,2017-04-18,45.68999862670898,45.7599983215332,45.43999862670898,45.56000137329102,1434800.0,0.0030735322062205306,1.3703975811693425,0.9285558583105252,59.16955519711071,56.977996298108124,-0.4749578113242663,-0.5938269675396484,-1.6061192006235103,-3.2339007882242257,31.302384760359665,0.31999969482422586,0.22470439301971368,0.5589990615844656,0.007680380657092201,1.110317742511839,0.2833397211207753,0.8346584020481558,-0.9086369976297917,90.24367550870316,33.31685533858371,0.27565934046368823,4,-0.4349975585937429,-0.7949981689453054,-1.9274978637695241,-2.7149982452392507,1.1300010681152415,1,-0.008316858499440194,2.428555858310525,45.54999923706055,1.5640814969139396,45.209999084472656,-1.0547958090559926,45.54999923706055,-0.008316858499440194
11140,2017-04-19,45.13999938964844,45.709999084472656,44.9900016784668,45.599998474121094,2974200.0,-0.012037628662545541,1.1176384790584435,-3.538529256412148,55.16130064333214,56.1257119914891,0.12415397713836285,-0.03540420126788035,-0.9911749058861545,-2.6375404844433703,30.77762923203139,0.7199974060058594,0.22986169219215213,0.0024997711181669047,-0.5458696874574471,0.5508692296937809,-0.27168495816963656,0.27668450040597037,-0.29931943084818613,19.23050588833679,-41.981427119668496,0.2741847292878054,4,0.11500167846679688,-0.24499893188476562,-1.2449979782104492,-2.164999008178711,2.270000457763672,2,0.009304430423605625,1.3703975811693425,45.68999862670898,2.428555858310525,45.54999923706055,1.5640814969139396,45.209999084472656,0.009304430423605625
11141,2017-04-20,44.81999969482422,45.13999938964844,44.52000045776367,45.13999938964844,2971900.0,-0.00708904960458645,2.874997019764919,0.6956528950292737,52.94116257619091,55.781713362152544,0.4192665837771514,0.26925993897988576,-0.610543747956406,-2.2596364873245136,29.381709340049376,0.6199989318847656,0.21957710604726088,-0.29899997711181925,-0.8646059669802852,0.26660601275664675,-0.5818029720460558,-0.016196982177582697,0.9500007629394531,24.193528539522177,-40.65857760906927,0.2828029949342337,4,0.3250007629394531,0.13500022888183594,-0.9249982833862305,-1.8449993133544922,2.5900001525878906,3,0.02074967227818103,1.1176384790584435,45.13999938964844,1.3703975811693425,45.68999862670898,2.428555858310525,45.54999923706055,0.02074967227818103
11142,2017-04-21,45.18999862670898,45.29999923706055,44.810001373291016,44.81999969482422,1848500.0,0.008255219419992299,-1.5128380691543992,-1.156247764823667,56.44696572228046,55.16622759693936,0.0708247192875433,-0.09871169366791577,-0.9269345999255947,-2.5830427822830657,28.230747903396974,0.48999786376953125,0.2572994977477663,0.06649894714355042,-0.4999020544945125,0.6328999487816134,-0.2167015536754775,0.34969944796257835,0.555001831054696,54.032203483685414,-14.803255212672973,0.2832005008190302,4,-0.044998168945305395,-0.23499870300292258,-1.0849981307983327,-2.0049991607665945,2.290000915527351,4,0.019030773102154397,2.874997019764919,44.81999969482422,1.1176384790584435,45.13999938964844,1.3703975811693425,45.68999862670898,0.019030773102154397
11143,2017-04-24,45.47000122070313,45.52999877929688,44.93000030517578,45.22999954223633,1725000.0,0.006196118665705352,2.3333545262844657,0.6486550575815067,58.69566118786604,55.61086196151023,-0.14266108256169474,-0.3834074321753249,-1.1438121144633797,-2.829041328771922,27.182459959860296,0.5999984741211009,0.21737264387307675,0.33700141906739134,-0.2465655171602208,0.9205683552950035,0.04521795095358527,0.6287848871811974,0.2504992370605379,76.61309673965934,5.8142503795751,0.2917834681138068,4,-0.32500076293946023,-0.5150012969970774,-1.3650007247924876,-2.2850017547607493,1.9399986267089773,0,0.02199252195191681,-1.5128380691543992,45.18999862670898,2.874997019764919,44.81999969482422,1.1176384790584435,45.13999938964844,0.02199252195191681
11144,2017-04-25,45.5099983215332,45.56000137329102,45.209999084472656,45.29999923706055,1258300.0,0.000879637118018417,1.2580414933674022,0.8749900659619864,58.241755938470085,56.26433106651159,-0.1568231348240161,-0.4122497167684429,-1.1250430243752731,-2.839566067818666,25.952997486618106,0.3500022888183665,0.22043794211932521,0.3564985275268526,-0.2505214679244716,0.9635185229781769,0.05298852980119051,0.6600085252525147,0.1864921362304699,83.19319380287288,12.309890800076886,0.30350999772566256,4,-0.36499786376953125,-0.5549983978271484,-1.4049978256225586,-2.3249988555908203,2.170001983642578,1,0.025488901124903984,2.3333545262844657,45.47000122070313,-1.5128380691543992,45.18999862670898,2.874997019764919,44.81999969482422,0.025488901124903984
11145,2017-04-26,45.36000061035156,45.75,45.290000915527344,45.43000030517578,1294900.0,-0.0032959287346461252,-3.380962761126249,-0.3333333333333333,51.453525443764676,55.42181372757087,0.002884134244183656,-0.25982137334128197,-0.9232580860466584,-2.634802251113385,25.0111671002483,0.45999908447265625,0.21406966424333973,0.1965007781982422,-0.41751934437058935,0.8105209007670737,-0.11050928308617358,0.503510839482658,-0.8400001525878906,68.29272074854933,0.5313082324611287,0.3070100612844175,4,-0.220001220703125,-0.3800010681152344,-1.255000114440918,-2.105001449584961,2.4300003051757812,2,0.03218692823693381,1.2580414933674022,45.5099983215332,2.3333545262844657,45.47000122070313,-1.5128380691543992,45.18999862670898,0.03218692823693381
11146,2017-04-27,45.4900016784668,45.849998474121094,45.40999984741211,45.40999984741211,1286800.0,0.0028659847082446177,-9.99971390425329,-1.1428882833787466,55.7185351081598,56.20395673969101,-0.15256660457866644,-0.3552687388108211,-0.9876102166352823,-2.7002626372743705,24.345652538593647,0.48999786376953125,0.22001963700095928,0.2930017471313491,-0.315190458510088,0.9011939527727861,-0.011094355689365898,0.597097849952064,-0.9454012298583976,65.38482699932877,-0.9490863702124273,0.304096102820717,4,-0.30500221252441406,-0.38500213623046875,-1.3850011825561523,-2.2350025177001953,1.8299980163574219,3,0.04220703666964609,-3.380962761126249,45.36000061035156,1.2580414933674022,45.5099983215332,2.3333545262844657,45.47000122070313,0.04220703666964609
11147,2017-04-28,45.4000015258789,45.58000183105469,45.2599983215332,45.41999816894531,2022600.0,-0.0019784600850102363,-1.1333350287370938,-0.24995231737563717,56.71644000496472,56.06054464690438,-0.03663256547618943,-0.21568246855948559,-0.8313310721778961,-2.54958170665914,24.34848093117919,0.3200035095214844,0.22780776407309133,0.1645015716552649,-0.3874502295414999,0.7164533728520297,-0.11147432894311748,0.4404774722536473,-0.8031851562499952,51.08719088451319,-15.433976604676317,0.2759759005983823,4,-0.21500205993651633,-0.295001983642571,-1.0750017166137624,-1.9950027465820241,1.9199981689453196,4,0.04427308929466611,-9.99971390425329,45.4900016784668,-3.380962761126249,45.36000061035156,1.2580414933674022,45.5099983215332,0.04427308929466611
11148,2017-05-01,45.1500015258789,45.93999862670898,44.88000106811523,45.7400016784668,1891300.0,-0.005506607744440117,1.1414220814500868,29.50495993894447,48.640478509153446,54.89064723713136,0.1683663461806475,0.07020821680182365,-0.5269066978300074,-2.239419272908762,23.74550462627542,1.05999755859375,0.1885119817871157,-0.10599842071533772,-0.6087231445403134,0.39672630310963797,-0.357360782627822,0.14536394119714657,-0.5030578720703076,25.47179996545172,-37.31482489742481,0.2513623619124871,5,0.07999801635742898,-1.9073486257070726e-06,-0.7925014495849538,-1.7450027465820241,2.3699989318847727,0,0.05160571290395044,-1.1333350287370938,45.4000015258789,-9.99971390425329,45.4900016784668,-3.380962761126249,45.36000061035156,0.05160571290395044
11149,2017-05-02,45.31999969482422,45.4900016784668,45.11000061035156,45.290000915527344,2017300.0,0.0037651863388725726,1.054044580077118,-0.0508453754889594,50.29240483597332,54.34965881409149,-0.06664392009568587,-0.06450556924225737,-0.6435739503272373,-2.3476556961345807,23.644932244235772,0.3800010681152344,0.21010517818287155,0.03949985504150533,-0.42186981766509746,0.5008695277481081,-0.19118498131179962,0.2701846913948103,-0.5954727426416042,41.50940001151676,-17.56459795841156,0.2306848363533024,5,-0.09000015258789062,-0.1700000762939453,-0.8549995422363281,-1.9150009155273438,1.5999984741210938,1,0.04611650853180782,1.1414220814500868,45.1500015258789,-1.1333350287370938,45.4000015258789,-9.99971390425329,45.4900016784668,0.04611650853180782
11150,2017-05-03,44.97999954223633,45.25,44.75,45.09000015258789,2287100.0,-0.0075022099487507266,1.3255797448590336,-3.6668362156663274,41.88033352026466,53.12067780787747,0.2774503364903822,0.2961936752302563,-0.26341026971530823,-1.957622535720489,23.01210512404131,0.5699996948242188,0.16463109915284946,-0.30400028228759624,-0.7544689428854099,0.14646837831021742,-0.5292346125864995,-0.07876595198869296,0.9599990844726491,19.327714929588417,-35.73159903396383,0.2252343302989055,5,0.36499977111816406,0.1700000762939453,-0.46249961853027344,-1.4750003814697266,2.0,2,0.06002669609643152,1.054044580077118,45.31999969482422,1.1414220814500868,45.1500015258789,-1.1333350287370938,45.4000015258789,0.06002669609643152
11151,2017-05-04,45.13000106811523,45.18000030517578,44.75,44.77000045776367,1520900.0,0.003334849430979725,-1.149993324305251,-3.272714662227706,48.795209101970784,52.27048262784305,0.1967357961683689,0.1433008372101412,-0.37776941080795723,-2.0568495578078583,22.052350524700575,0.43000030517578125,0.1023687851802535,-0.14749889373779723,-0.6031474535762413,0.30814966610064687,-0.37532317365701573,0.08032538618142127,0.786197586059572,31.932899718224572,-23.314454144405946,0.22782427991922033,5,0.21499824523926492,0.019998550415046168,-0.5875015258788991,-1.56500053405761,1.8899993896484446,3,0.058940832804265764,1.3255797448590336,44.97999954223633,1.054044580077118,45.31999969482422,1.1414220814500868,45.1500015258789,0.058940832804265764
11152,2017-05-05,45.43999862670898,45.58000183105469,45.09000015258789,45.09000015258789,1444200.0,0.006868990721402124,-1.8000217983651225,0.9722163353537061,48.328254789831675,51.11854858361701,-0.0827745345648978,-0.14748011829689744,-0.6616498330479388,-2.3218977381871113,21.18222955634726,0.4900016784667969,0.09946045419108174,0.14549865722655397,-0.307629227740172,0.5986265421932799,-0.08106528525681256,0.3720625997099205,0.4528760543823225,57.98314478876465,5.459633632918823,0.22656394248336367,5,-0.09499931335448508,-0.28999900817870383,-0.7749996185302663,-1.87499809265136,1.8300018310546946,4,0.041373264193062864,-1.149993324305251,45.13000106811523,1.3255797448590336,44.97999954223633,1.054044580077118,45.31999969482422,0.041373264193062864
11153,2017-05-08,45.47999954223633,45.54999923706055,45.13999938964844,45.54999923706055,1361000.0,0.000880301864794486,10.71433242506812,-0.20000000000000406,46.708472946697114,49.837072695642235,-0.13545229491482047,-0.15361491130594374,-0.6903269547622273,-2.325840662941502,20.070530991415378,0.4099998474121094,0.13262776640758034,0.15899963378906534,-0.27068290104429593,0.5886821686224266,-0.055841633627615295,0.373840901205746,0.39001764523314364,87.95155804761467,38.53879849963938,0.2148412674166816,5,-0.13500022888183594,-0.3299999237060547,-0.7674999237060547,-1.914999008178711,2.2600021362304688,0,0.04045734764968767,-1.8000217983651225,45.43999862670898,-1.149993324305251,45.13000106811523,1.3255797448590336,44.97999954223633,0.04045734764968767
11154,2017-05-09,44.900001525878906,45.43999862670898,44.86999893188477,45.41999816894531,1639800.0,-0.012752814911943688,1.0357220708446875,7.428555858310626,46.27331767961694,49.26149405518138,0.38992262893122387,0.42120027682235417,-0.09326085566625864,-1.7097574508979676,19.194363132382698,0.6100006103515554,0.11010409594820203,-0.40399837493896484,-0.8723386815303584,0.06434193165242874,-0.6381685282346652,-0.1698282216432645,0.9476153178411764,18.072433128044857,-33.705830431892046,0.23417015329569785,5,0.44499778747558594,0.2499980926513672,-0.1750020980834961,-1.335000991821289,3.1800003051757812,1,0.05835186732398401,10.71433242506812,45.47999954223633,-1.8000217983651225,45.43999862670898,-1.149993324305251,45.13000106811523,0.05835186732398401
11155,2017-05-10,45.18000030517578,45.27999877929688,44.86000061035156,44.93000030517578,1847300.0,0.006236052779096113,-1.1538401345905915,-0.4807723344630779,55.66039999232258,49.255034597866135,0.09130764042453166,0.13887049467859924,-0.35967841704864156,-1.940339850258411,18.094427228654535,0.4199981689453196,0.05944587687168479,-0.11799964904785298,-0.5896189112816543,0.35361961318594837,-0.35380928016475366,0.11780998206904769,0.6456642016699021,51.80715139259123,-3.317450255086527,0.23580963111690148,5,0.16499900817871094,0.049999237060546875,-0.41250038146972656,-1.614999771118164,3.0699996948242188,2,0.03851256865906216,1.0357220708446875,44.900001525878906,10.71433242506812,45.47999954223633,-1.8000217983651225,45.43999862670898,0.03851256865906216
11156,2017-05-11,45.20000076293945,45.25,44.81999969482422,45.06000137329102,1158500.0,0.0004426838784545861,2.583367771879073,0.5599975585937216,50.176716549889186,48.5283986584133,0.028881708112457716,0.09623881005013857,-0.3530124649862074,-1.911583342684807,16.397210853249383,0.43000030517578125,0.005104339256206458,-0.08049926757812642,-0.5385254026104178,0.37752686745416497,-0.30951233509426856,0.14851379993801572,0.6041504537693143,50.0,-5.045382545240983,0.22901306751614411,5,0.14499855041503906,0.029998779296875,-0.43250083923339844,-1.635000228881836,2.759998321533203,3,0.03938050330203402,-1.1538401345905915,45.18000030517578,1.0357220708446875,44.900001525878906,10.71433242506812,45.47999954223633,0.03938050330203402
11157,2017-05-12,45.540000915527344,45.61999893188477,45.16999816894531,45.27000045776367,1613500.0,0.007522127142676194,1.093043887119489,1.928583106267128,51.21107083741411,48.814020028220035,-0.3231542202317641,-0.22953941765842956,-0.6744183422175851,-2.209934720162302,14.822092636344037,0.45000076293946023,-0.0009324383606497122,0.2430007934570284,-0.22792617199964837,0.7139277589137052,0.007537310728686464,0.47846427618537035,0.24306727684724905,90.00023841880568,36.12637970686134,0.23546348272833945,5,-0.35500144958496094,-0.3100013732910156,-0.7725009918212891,-1.9750003814697266,2.479999542236328,4,0.032498891358864856,2.583367771879073,45.20000076293945,-1.1538401345905915,45.18000030517578,1.0357220708446875,44.900001525878906,0.032498891358864856
11158,2017-05-15,45.709999084472656,45.77000045776367,45.47000122070313,45.4900016784668,1050400.0,0.003732941711192428,-1.3077013366199344,0.8148038259935857,53.3112787729277,49.14945046565941,-0.45300090227365075,-0.40784671238164094,-0.8163710865582985,-2.3430999346033587,13.268068389824899,0.29999923706053977,-0.03151948136854088,0.4049989700317411,-0.08890014079825193,0.8988980808617342,0.15804941461674815,0.6519485254467341,-0.9599990844726562,93.68407104165244,41.721189710309076,0.2469495554149959,5,-0.4499988555908203,-0.4799995422363281,-0.9424991607666016,-2.144998550415039,2.0,0,0.034128230245818125,1.093043887119489,45.540000915527344,2.583367771879073,45.20000076293945,-1.1538401345905915,45.18000030517578,0.034128230245818125
11159,2017-05-16,45.31000137329102,45.68999862670898,45.25,45.56000137329102,1309800.0,-0.008750770492084947,-1.3783533002040065,-1.1363770352516862,49.23548399515182,49.966689407313545,-0.060983688486118126,-0.039818629982569576,-0.39400959468144237,-1.9053472090227572,11.12552293543735,0.45999908447265625,-0.07078593404222744,0.0240011215210032,-0.435581947652004,0.4835841906940104,-0.2057904130655004,0.2537926561075068,-0.5396013641357484,51.57908262627716,1.6123420659118892,0.22979153458650228,5,-0.05000114440918679,-0.0800018310546946,-0.5925016403198313,-1.7450008392334055,2.30999755859375,1,0.053630550243332964,-1.3077013366199344,45.709999084472656,1.093043887119489,45.540000915527344,2.583367771879073,45.20000076293945,0.053630550243332964
11160,2017-05-17,45.56000137329102,45.7599983215332,45.2400016784668,45.31000137329102,2277200.0,0.005517545628400011,-1.6666536249461057,-1.0,51.03244638593138,50.215271327753605,-0.24591934545229321,-0.2706143385561859,-0.6211811172500248,-2.1133601246943243,10.195952791836106,0.5199966430664062,-0.05199108626451476,0.25300102233887145,-0.21676243830156494,0.7227644829793078,0.018119292018653255,0.48788275265908965,-0.7696093551635812,77.89485096592146,28.644148984610737,0.23488173032021664,5,-0.2650012969970774,-0.3300018310546946,-0.8425016403198313,-1.9950008392334055,1.75,2,0.055311685289829216,-1.3783533002040065,45.31000137329102,-1.3077013366199344,45.709999084472656,1.093043887119489,45.540000915527344,0.055311685289829216
11161,2017-05-18,45.75,45.959999084472656,45.33000183105469,45.63000106811523,2172400.0,0.0041702945781814105,1.3333356880973741,0.4799957275390909,55.01431881776856,50.958167330857705,-0.37852867455337247,-0.40830111871419206,-0.7608495781296014,-2.260319568127173,10.470059057737247,0.6299972534179688,-0.046508843821087,0.3964996337890625,-0.05400958432619518,0.8470088519043202,0.17124502473143366,0.6217542428466913,-0.9400158130798317,73.41786821443402,23.391552802357296,0.22525460905763015,5,-0.3600006103515625,-0.5100002288818359,-1.0225000381469727,-2.114999771118164,1.8100013732910227,3,0.05464480874316946,-1.6666536249461057,45.56000137329102,-1.3783533002040065,45.31000137329102,-1.3077013366199344,45.709999084472656,0.05464480874316946
11162,2017-05-19,46.04999923706055,46.08000183105469,45.38000106811523,45.77000045776367,2110700.0,0.006557360372908105,3.1176035005049223,2.3333439298088074,62.711869886108445,52.73632254634786,-0.6514015198946339,-0.675184865854547,-1.0076069274620423,-2.5168545947991845,10.552197918202754,0.7000007629394602,0.03236281466374891,0.6534988403320341,0.11343043434960975,1.1935672463144584,0.3834646373408219,0.9235330433232463,-1.1940144542382782,96.42826326855918,41.50745506398678,0.27003420299121217,5,-0.5999984741210938,-0.7499980926513672,-1.1724987030029297,-2.299999237060547,0.970001220703125,4,0.041476653182546785,1.3333356880973741,45.75,-1.6666536249461057,45.56000137329102,-1.3783533002040065,45.31000137329102,0.041476653182546785
11163,2017-05-22,46.47000122070313,46.52000045776367,45.86999893188477,45.86999893188477,2185600.0,0.009120564399587971,-1.1666634877643816,2.142874659400545,65.17155096404326,54.836126244617446,-1.0238748784371836,-1.0713571418930314,-1.3819286990749404,-2.890349114162724,10.51675335829346,0.6500015258788991,0.08677602168349097,1.023500823974615,0.3005751026877306,1.7464265452614995,0.6620379633311728,1.3849636846180573,-1.5405754149869182,96.09380587940832,37.84580939337747,0.36146286064344085,5,-0.8000011444091868,-0.9500007629394602,-1.592500686645515,-2.710000991821296,0.12999725341796164,0,0.03335483529899275,3.1176035005049223,46.04999923706055,1.3333356880973741,45.75,-1.6666536249461057,45.56000137329102,0.03335483529899275
11164,2017-05-23,46.66999816894531,46.93999862670898,46.459999084472656,46.47999954223633,1864700.0,0.004303786162869194,-3.1739173701755803,0.31666316987417903,73.15072902720784,56.77949613738248,-1.0576133676034019,-1.2437622972548752,-1.5345914977182957,-3.0359762944094513,10.650371862295584,0.479999542236321,0.13039636113728648,1.1654977798461914,0.2584392112350713,2.0725563484573115,0.7119684955406314,1.6190270641517515,-1.6133263910653,84.1175916202174,20.08116538952582,0.4535292843055606,5,-0.7899990081787109,-0.9399986267089844,-1.639998435974121,-2.9099979400634766,-0.339996337890625,1,0.02228414305401394,-1.1666634877643816,46.47000122070313,3.1176035005049223,46.04999923706055,1.3333356880973741,45.75,0.02228414305401394
11165,2017-05-24,46.81999969482422,46.849998474121094,46.58000183105469,46.65999984741211,2672900.0,0.003214088960018735,1.4545438782056839,0.8421105467103017,73.15072902720789,59.33216419041789,-1.062220228827627,-1.347882777919068,-1.6358294618946374,-3.1376884075052303,10.465654006455289,0.26999664306640625,0.18612433559955832,1.2424993515014648,0.1653524579658452,2.3196462450370845,0.7039259047336515,1.7810727982692782,-1.5749952320613119,92.54663535923424,23.439352375526113,0.5385734467678107,5,-0.7650012969970703,-1.0900001525878906,-1.7449989318847656,-3.0450000762939453,-0.5699996948242188,2,0.017086698895237173,-3.1739173701755803,46.66999816894531,-1.1666634877643816,46.47000122070313,3.1176035005049223,46.04999923706055,0.017086698895237173
11166,2017-05-25,47.40999984741211,47.43999862670898,46.72000122070313,46.81000137329102,1630900.0,0.012601455711951148,1.1818234362537174,3.7499940395297937,75.06367547251874,61.98245359431841,-1.4592167631972828,-1.8832199496973914,-2.1940280144554407,-3.6730829848769915,10.371565465496888,0.7199974060058452,0.3115154499916173,1.736499595642087,0.3849122589463292,3.088086932337845,1.060705927294208,2.412293263989966,-1.9954959682545947,98.54374685194547,26.87147227656861,0.6757936683478795,5,-1.0699996948242188,-1.4300003051757812,-2.3349990844726562,-3.3699989318847656,-1.4099998474121094,3,-0.002109227471903119,1.4545438782056839,46.81999969482422,-3.1739173701755803,46.66999816894531,-1.1666634877643816,46.47000122070313,-0.002109227471903119
11167,2017-05-26,47.40999984741211,47.5,47.2400016784668,47.34000015258789,1319500.0,0.0,1.079986572265625,0.11666645473850322,74.80725441240799,64.37089533203843,-1.3030963630327008,-1.818131553890126,-2.1419055827797706,-3.616485997254898,10.68956022724844,0.2599983215332031,0.3918660584200353,1.6359996795654297,0.0857284509106293,3.18627090822023,0.8608640652380259,2.4111352938928334,-1.752436598548421,94.47852186428577,23.83830036419316,0.7751356143274013,5,-1.039999008178711,-1.2849998474121094,-2.359999656677246,-3.3699989318847656,-1.5999984741210866,4,0.003163921669725678,1.1818234362537174,47.40999984741211,1.4545438782056839,46.81999969482422,-3.1739173701755803,46.66999816894531,0.003163921669725678
11168,2017-05-30,47.47999954223633,47.61000061035156,47.25,47.38999938964844,2108100.0,0.0014764753227063387,1.0571328922845526,1.2857220708446866,88.16572521711667,68.69647769003453,-1.2243736231636433,-1.7967435018800941,-2.1682109166422094,-3.632579512746858,11.98289704818291,0.3600006103515625,0.5067459010804214,1.5894994735717773,-0.10665619293160233,3.285655140075157,0.7414216403200911,2.4375773068234636,-1.5644951482135525,88.69557429361852,10.934715920877338,0.8480778332516896,5,-1.0549983978271484,-1.2999992370605469,-2.429999351501465,-3.4399986267089844,-1.779998779296875,1,-0.009688270617261852,1.079986572265625,47.40999984741211,1.1818234362537174,47.40999984741211,1.4545438782056839,46.81999969482422,-0.009688270617261852
11169,2017-05-31,47.40999984741211,47.70000076293945,47.349998474121094,47.459999084472656,4071800.0,-0.0014742985572683276,-3.11762593963873,-0.5555461365659305,85.17355700094481,72.48993442503603,-0.9221349291771972,-1.6465578967936523,-2.039599966165781,-3.5122059150283107,13.38305635251425,0.3500022888183594,0.6032883815158527,1.4149997711181612,-0.38736639782263893,3.2173659400589614,0.5138166866477647,2.3161828555885577,-1.2233760587767293,74.10703642017567,-6.650239641831078,0.9011830844703992,5,-0.8949985504150391,-1.1849994659423828,-2.359999656677246,-3.3699989318847656,-1.6599998474121094,2,-0.01708503218515045,1.0571328922845526,47.47999954223633,1.079986572265625,47.40999984741211,1.1818234362537174,47.40999984741211,-0.01708503218515045
11170,2017-06-01,47.68000030517578,47.68000030517578,47.13999938964844,47.4000015258789,1876000.0,0.0056950107283835205,2.85716621253406,-5.6000610360877285,86.25736310289341,75.9613837900499,-0.9608301874555565,-1.7959910784848887,-2.2711440681695905,-3.7323057659553314,14.987445257655718,0.5400009155273438,0.6968440061453407,1.5500001907348633,-0.33484170207191255,3.434842083541639,0.6075792443314754,2.492421137138251,-1.2209686611656707,97.95913600959123,12.761396490849762,0.9424209464033895,6,-1.1399993896484375,-1.4549999237060547,-2.630000114440918,-3.6399993896484375,-2.0900001525878906,3,-0.028313726205545953,-3.11762593963873,47.40999984741211,1.0571328922845526,47.47999954223633,1.079986572265625,47.40999984741211,-0.028313726205545953
11171,2017-06-02,47.790000915527344,47.95000076293945,47.47999954223633,47.95000076293945,1848000.0,0.0023070597660970193,4.875020861645567,-0.5714305177111572,85.26651503519349,78.46745547328157,-0.8392848947627343,-1.7881740516537263,-2.346420054945483,-3.7821582505720457,16.79960553629336,0.470001220703125,0.8529883456515677,1.527000808715819,-0.43456742381872715,3.488569041250365,0.5462166924485459,2.507784924983092,-1.107594830109953,80.24696590796705,-4.1638729772570855,0.9807841162672744,6,-0.8800010681152344,-1.4400005340576172,-2.730001449584961,-3.75,-2.220001220703125,4,-0.03222433325015872,2.85716621253406,47.68000030517578,-3.11762593963873,47.40999984741211,1.0571328922845526,47.47999954223633,-0.03222433325015872
11172,2017-06-05,47.31999969482422,47.790000915527344,47.22000122070313,47.70000076293945,2299400.0,-0.00983471880517206,1.0357082036225658,2.375008940705243,73.06592544175105,79.34460819302689,-0.19018943224050133,-1.233340304272673,-1.8435383015816171,-3.253013546204137,18.041059217012865,0.5699996948242116,0.987991375691756,0.9629995346069364,-1.0126420621101246,2.9386411313239975,-0.02482126375159055,1.9508203329654634,-0.38407467390241834,22.22222222222222,-58.49512303800574,0.9878207983585293,6,-0.11499977111816406,-0.9699993133544922,-2.1750001907348633,-3.239999771118164,-1.279998779296875,0,-0.027895175472044564,4.875020861645567,47.790000915527344,2.85716621253406,47.68000030517578,-3.11762593963873,47.40999984741211,-0.027895175472044564
11173,2017-06-06,47.31999969482422,47.459999084472656,47.209999084472656,47.459999084472656,2264200.0,0.0,2.571444141689373,0.3684184108818953,82.52424307891728,80.38610975432792,-0.06362859252528352,-1.1472439970761812,-1.8157826792015754,-3.200295210632106,19.33965075768794,0.25,1.1058297042086593,0.8709995269775419,-1.1040536584682101,2.846052712423294,-0.11652706574533767,1.8585261197004215,-0.1812595254988878,22.22222222222222,-59.61228774223098,0.9875265927228767,6,-0.05499839782714844,-0.9699993133544922,-2.1750001907348633,-3.239999771118164,-1.6199989318847656,1,-0.03191036203025077,1.0357082036225658,47.31999969482422,4.875020861645567,47.790000915527344,2.85716621253406,47.68000030517578,-0.03191036203025077
11174,2017-06-07,47.52000045776367,47.63999938964844,47.2599983215332,47.38999938964844,1507900.0,0.004226558838319905,1.0540657573226935,-0.92858310626703,82.23681733879768,81.39567512228234,-0.1456984388362983,-1.202552419140389,-1.979328696978385,-3.3450810911108135,21.414325573562852,0.3800010681152344,1.1845990770625718,0.9400003433227511,-0.948100443649956,2.828101130295458,-0.0040500501635989394,1.884050736809101,0.43000030517578125,46.913632574633716,-33.956086407476626,0.9440503934863524,6,-0.1849994659423828,-1.1700000762939453,-2.330000877380371,-3.395000457763672,-1.6199989318847727,2,-0.03829965650867062,2.571444141689373,47.31999969482422,1.0357082036225658,47.31999969482422,4.875020861645567,47.790000915527344,-0.03829965650867062
11175,2017-06-08,46.91999816894531,47.52000045776367,46.61999893188477,47.52000045776367,1931900.0,-0.012626310670001972,1.9999936421954534,-4.615364300595675,66.95647270338944,80.4948748146013,0.5252120059200962,-0.49066682489883817,-1.3510264436786912,-2.693430991135969,23.012517858111188,0.9000015258788991,1.210468029361337,0.2529981613159151,-1.520349036334629,2.0263453589664593,-0.6336754375093605,1.1396717601411908,1.016202545166017,22.55630255957188,-56.80822014140212,0.8866735988252731,6,0.3650016784667969,-0.5699977874755859,-1.7299985885620117,-2.579998016357422,-0.9199981689453125,3,-0.024936023329167445,1.0540657573226935,47.52000045776367,2.571444141689373,47.31999969482422,1.0357082036225658,47.31999969482422,-0.024936023329167445
11176,2017-06-09,46.97999954223633,47.0099983215332,46.61999893188477,46.790000915527344,1933100.0,0.0012788016971989613,2.120042725261254,-0.31666316987417903,64.48595576386478,79.34806385365206,0.44454975058832247,-0.4326604540508612,-1.370486249233437,-2.7050628022096177,24.604621615831974,0.3899993896484304,1.1936607314751484,0.22399959564209126,-1.4127541548138538,1.8607533460980363,-0.5943772795858777,1.0423764708700602,0.9035531005859383,30.769230769230347,-44.51858540560853,0.8183768752279719,6,0.30500030517578125,-0.6299991607666016,-1.7325000762939453,-2.594999313354492,-0.8800010681152344,4,-0.029587045619248853,1.9999936421954534,46.91999816894531,1.0540657573226935,47.52000045776367,2.571444141689373,47.31999969482422,-0.029587045619248853
11177,2017-06-12,47.02000045776367,47.15999984741211,46.540000915527344,46.97999954223633,2375100.0,0.0008514456346766508,2.874997019764919,0.21053265605236213,59.71728162249659,76.18712567647205,0.38376681860633255,-0.37534246590133336,-1.362519742851731,-2.695810789201552,25.760906429434872,0.6199989318847656,1.1690729644515088,0.1900005340576172,-1.3459953665907918,1.7259964347060262,-0.5779974162665837,0.9579984843818181,0.813010036621094,43.636382552244086,-27.820845457014926,0.7679979503242043,6,0.22500038146972656,-0.6350002288818359,-1.772500991821289,-2.585000991821289,-0.779998779296875,0,-0.030837957227200286,2.120042725261254,46.97999954223633,1.9999936421954534,46.91999816894531,1.0540657573226935,47.52000045776367,-0.030837957227200286
11178,2017-06-13,47.27000045776367,47.27999877929688,46.86999893188477,46.97000122070313,1860400.0,0.005316886379543195,1.5625320379089283,7.499809269502016,60.41667494506456,73.43636100359647,0.11269710939725996,-0.5296332891194098,-1.5642045057683802,-2.8936461074628568,26.746715586510593,0.4099998474121094,1.0881621995171074,0.3620004653930664,-1.0907004353392722,1.814701366125405,-0.3643499849731029,1.0883509157592357,0.48542946188965175,66.36368680598423,-3.3478357022026586,0.7263504503661683,6,-0.024999618530273438,-0.8850002288818359,-2.022500991821289,-2.5900020599365234,-0.6800003051757812,1,-0.026020722029299503,2.874997019764919,47.02000045776367,2.120042725261254,46.97999954223633,1.9999936421954534,46.91999816894531,-0.026020722029299503
11179,2017-06-14,47.7400016784668,47.86999893188477,47.52999877929688,47.70000076293945,2923200.0,0.009942907047844729,1.266702271050985,0.13333672418397377,64.37499329449506,71.0049865804411,-0.3414809459303356,-0.8519296085915187,-1.9823342964332085,-3.3114134680320646,28.639312813887763,0.5999984741211009,1.0181848156233784,0.7105016708374023,-0.5764773870321065,1.9974807287069112,0.06701214190264437,1.3539911997721603,-1.2000007629394531,90.2257558418012,22.435979247842,0.6434895289347554,6,-0.49500083923339844,-1.355001449584961,-2.492502212524414,-2.9650020599365234,-0.9900016784667969,2,-0.04273147976128977,1.5625320379089283,47.27000045776367,2.874997019764919,47.02000045776367,2.120042725261254,46.97999954223633,-0.04273147976128977
11180,2017-06-15,48.08000183105469,48.09000015258789,47.47000122070313,47.61999893188477,1441100.0,0.0071219132935482765,1.5833313465099164,11.499809269502016,61.35593351842106,68.34825530079972,-0.6914916237340023,-1.0471453746852433,-2.2680216807237485,-3.5960336871534935,30.583958410969625,0.6199989318847585,0.9082517090228137,0.924501800537108,-0.24476287459816604,2.093766475672382,0.3398694629694745,1.5091341381047414,-1.513400955200197,99.35494668035037,33.99071694852256,0.5846323375676358,6,-0.7650012969970703,-1.6250019073486328,-2.8325023651123047,-3.305002212524414,-1.69000244140625,3,-0.04534110279021941,1.266702271050985,47.7400016784668,1.5625320379089283,47.27000045776367,2.874997019764919,47.02000045776367,-0.04534110279021941
11181,2017-06-16,48.25,48.36999893188477,48.08000183105469,48.18999862670898,2661900.0,0.0035357354923291062,-1.0714451150561142,0.13043694593946367,63.46151259764443,67.28109831812121,-0.8821437649805688,-1.0753820785881416,-2.3918950993633246,-3.703991680832317,32.3342857527041,0.28999710083008523,0.8271053185310464,0.9694999694824205,-0.09713312778438166,2.0361330667492226,0.4361834208490194,1.5028165181158215,-1.6224631530761755,93.44267420990828,30.449183944155024,0.5333165486333996,6,-0.7950000762939453,-1.6550006866455078,-2.96250057220459,-3.4750003814697266,-2.0900001525878906,4,-0.04663212435233166,1.5833313465099164,48.08000183105469,1.266702271050985,47.7400016784668,1.5625320379089283,47.27000045776367,-0.04663212435233166
11182,2017-06-19,47.959999084472656,48.31000137329102,47.77000045776367,48.27999877929688,1720600.0,-0.006010381668960507,1.842073562479854,-5.333206179667616,57.185605147773494,64.46569410354968,-0.5496090621667307,-0.6692655649695354,-2.0530302146164274,-3.350452345742994,33.659531806902635,0.5400009155273509,0.7000053573610217,0.5839990615844712,-0.35288109933603806,1.5208792225049805,0.11555898112421659,1.0524391420447259,-1.2279145124511714,72.66667683919223,12.390436715217554,0.4684400804602538,6,-0.5049991607666016,-1.1900005340576172,-2.672499656677246,-3.184999465942383,-1.4300003051757741,0,-0.03878233206542636,-1.0714451150561142,48.25,1.5833313465099164,48.08000183105469,1.266702271050985,47.7400016784668,-0.03878233206542636
11183,2017-06-20,48.02000045776367,48.11999893188477,47.88000106811523,48.0099983215332,1269700.0,0.0012510711934197172,1.2857039055403985,-0.03125670552893143,59.15914230269593,61.901507988427255,-0.5586177472948677,-0.6400042960979277,-2.0576273139171093,-3.348316375591267,34.2581670475829,0.23999786376954546,0.5745992081797624,0.5665004730224581,-0.3092625229705277,1.4422634690154439,0.1286189750259652,1.004381971018951,-1.18964102415039,61.111181753831936,2.477683613760753,0.4378814979964936,6,-0.5650005340576172,-1.2150001525878906,-2.8125009536743164,-3.2450008392333984,-1.1300010681152344,1,-0.037067862605759117,1.842073562479854,47.959999084472656,-1.0714451150561142,48.25,1.5833313465099164,48.08000183105469,-0.037067862605759117
11184,2017-06-21,47.709999084472656,48.06000137329102,47.47000122070313,48.06000137329102,1298500.0,-0.0064556720186556005,2.3714073961045377,-34.99275362318912,50.44508437586312,60.06690928536878,-0.24454756936277278,-0.26150105035789295,-1.7040306202023245,-2.9744753794940664,33.906431136320606,0.5900001525878906,0.5130530167418996,0.20449905395507528,-0.5956194263580414,1.004617534268192,-0.19556018620148308,0.6045582941116336,-0.7872612809630866,26.666497124134015,-25.877536987541003,0.40005924015655925,6,-0.25499916076660156,-0.904998779296875,-2.464999198913574,-2.934999465942383,-1.4099998474121094,2,-0.023475140502554948,1.2857039055403985,48.02000045776367,1.842073562479854,47.959999084472656,-1.0714451150561142,48.25,-0.023475140502554948
11185,2017-06-22,47.61999893188477,47.93000030517578,47.56999969482422,47.68000030517578,1272400.0,-0.0018864002162006788,-3.5000119209403238,0.17143137404494577,47.46266447274787,58.175432475244676,-0.0500761464375401,-0.11435711006960503,-1.5725163123191592,-2.8246623309145704,33.53568697934955,0.3600006103515625,0.42306664651522397,0.07449893951416442,-0.6584977742390805,0.8074956532674094,-0.2919994173624616,0.44099729639079044,-0.610425460672694,16.666454738501837,-31.036035333762936,0.3664983568766237,6,-0.16499900817871804,-0.8149986267089915,-2.3749990463256907,-2.8449993133544993,-1.3799972534179759,3,-0.018269612587123563,2.3714073961045377,47.709999084472656,1.2857039055403985,48.02000045776367,1.842073562479854,47.959999084472656,-0.018269612587123563
11186,2017-06-23,47.31000137329102,47.75,47.25,47.59000015258789,1302500.0,-0.006509818680113133,-1.4999904632932155,4.666539513001896,49.84328680368469,57.07832193982114,0.34828034625272153,0.19791173155228137,-1.2318103454686664,-2.4649888289781785,32.125669452249426,0.5,0.3100852016365039,-0.23049869537352663,-0.9687326037957007,0.5077352130486474,-0.5996156495846137,0.1386182588375604,-0.21880237443858164,5.660499580744354,-43.39521953542422,0.36911695421108626,6,0.30999755859375,-0.46000099182129617,-2.047501564025886,-2.5350017547607493,-0.6700019836425852,4,-0.01944624724027111,-3.5000119209403238,47.61999893188477,2.3714073961045377,47.709999084472656,1.2857039055403985,48.02000045776367,-0.01944624724027111
11187,2017-06-26,47.56000137329102,47.81000137329102,47.13999938964844,47.31000137329102,1133400.0,0.00528429492164717,-1.271177893008129,-0.892861035422366,53.48839014523557,56.30851251761791,0.20443323397406488,-0.04245081165513653,-1.4366028764212828,-2.655690603765855,30.487587176374646,0.6700019836425852,0.2962734820956854,0.012001228332529479,-0.7236938117603842,0.7476962684254431,-0.3558462917139238,0.37984874837898275,0.80999755859375,42.85736528857461,-9.196349864872204,0.3678475200464559,6,0.19499778747557883,-0.6850013732910227,-2.245001792907722,-2.7750015258789134,-0.9200019836425852,0,-0.02943653249482736,-1.4999904632932155,47.31000137329102,-3.5000119209403238,47.61999893188477,2.3714073961045377,47.709999084472656,-0.02943653249482736
11188,2017-06-27,47.02000045776367,47.4000015258789,46.83000183105469,47.290000915527344,1224500.0,-0.011354097980127653,1.326521397264365,-1.0800018310546875,43.38625459932627,53.97643044037694,0.7881217127856743,0.4862515214619094,-0.8676981676770197,-2.0691485001491117,28.475837336271294,0.7299995422363352,0.28289963013342856,-0.5049997329711928,-1.277487687829236,0.2674882218868504,-0.891243710400218,-0.11875575554216766,1.3253984832763734,15.447048570728455,-35.717810315952605,0.38624397742902333,6,0.5799999237060547,0.09999847412110086,-1.6449995040893555,-2.174999237060547,0.0,1,-0.01042113300077363,-1.271177893008129,47.56000137329102,-1.4999904632932155,47.31000137329102,-3.5000119209403238,47.61999893188477,-0.01042113300077363
11189,2017-06-28,46.599998474121094,47.209999084472656,46.52999877929688,47.209999084472656,1528300.0,-0.008932411304841459,1.2295069665057174,2.2592576894276553,45.555567329292586,52.22083419714044,1.1503834469324943,0.8879863343046992,-0.42759020623735466,-1.6023397330533626,26.443615398258636,0.6800003051757741,0.28208022054790405,-0.8845016479492216,-1.7603893813754397,-0.00861391452300353,-1.322445514662327,-0.4465577812361161,1.6847845825195407,4.999972752191604,-47.72716379887739,0.4379438667131083,6,0.8500003814697337,0.8150005340576172,-1.0049982070922852,-1.5349979400634766,0.43000030517578836,2,0.006223195815948213,1.326521397264365,47.02000045776367,-1.271177893008129,47.56000137329102,-1.4999904632932155,47.31000137329102,0.006223195815948213
11190,2017-06-29,46.33000183105469,46.4900016784668,46.02000045776367,46.22000122070313,2627500.0,-0.005793919568824579,1.1860506378524156,-0.18032868899616114,41.46984938459243,49.77731606235689,1.2807183225015848,1.1084917391806641,-0.12247959623958593,-1.2839167460853105,25.235937411023624,0.5799980163574219,0.2531113810491732,-1.086998367309569,-2.0972222055384577,-0.07677452908068005,-1.5921102864240098,-0.581886448195128,1.84949416894532,17.31850361650158,-36.60872944645558,0.5051119191144432,6,0.8349990844726562,0.8649978637695312,-0.5250024795532227,-0.9150028228759766,0.8599967956542898,3,-0.0006475845630989907,1.2295069665057174,46.599998474121094,1.326521397264365,47.02000045776367,-1.271177893008129,47.56000137329102,-0.0006475845630989907
11191,2017-06-30,46.25,46.6500015258789,46.25,46.45000076293945,1688100.0,-0.00172678238490942,-2.999999999999929,-1.8181786655570602,40.0,47.86780437927094,1.1702495611822386,1.1248781162162516,0.002746672325166344,-1.1564201340069786,23.498507787406155,0.40000152587889914,0.16260986240281028,-1.0900001525878906,-2.209379938830878,0.029379633655096882,-1.6496900457093844,-0.5303102594663969,1.7567363566210972,12.849129865867589,-40.62915965642763,0.5596898931214948,6,0.8199996948242188,0.9449996948242188,-0.3575010299682617,-0.7700004577636719,1.1699981689453125,4,-0.00021617992504219252,1.1860506378524156,46.33000183105469,1.2295069665057174,46.599998474121094,1.326521397264365,47.02000045776367,-0.00021617992504219252
11192,2017-07-03,46.0,46.459999084472656,46.0,46.31999969482422,1065400.0,-0.00540540540540535,-1.874997019764919,1.5999923706345724,33.506497366869624,45.01751049751246,1.2437825928996844,1.3395985084791278,0.2840705215532253,-0.8661241535558233,22.555464696041412,0.45999908447265625,0.04616871817285073,-1.2740001678466797,-2.543884802780312,-0.004115532913047559,-1.9089424853134958,-0.6390578503798636,1.8477974847125012,0.0,-49.70657060186602,0.6349423174668171,7,1.0300006866455078,1.1849994659423828,0.15999984741210938,-0.2700004577636719,1.3800010681152273,0,0.013913030209748545,-2.999999999999929,46.25,1.1860506378524156,46.33000183105469,1.2295069665057174,46.599998474121094,0.013913030209748545
11193,2017-07-05,45.81000137329102,46.459999084472656,45.56999969482422,46.11000061035156,1664900.0,-0.004130404928456066,-1.282042127811496,0.9374985098824373,22.969181090212828,41.96463235466243,1.2151068345181244,1.486906005986512,0.4948043252303478,-0.6339705450296265,21.799430697322354,0.8899993896484375,-0.11231240960579214,-1.3884988784789982,-2.8165675006779622,0.0395697437199658,-2.1025331895784802,-0.6744645673795162,1.8530163629502283,14.63425413336602,-28.709835997747156,0.7140343110994833,7,0.9399986267089773,1.1599979400634695,0.4374990463256765,0.00999832153319602,1.6699981689453054,2,0.018118270933764613,-1.874997019764919,46.0,-2.999999999999929,46.25,1.1860506378524156,46.33000183105469,0.018118270933764613
11194,2017-07-06,45.70000076293945,45.81000137329102,45.54999923706055,45.70000076293945,1406200.0,-0.0024012356920753986,1.3636426688860266,-0.0,14.371243122980587,38.287807760243844,1.128700068398821,1.5321182217277851,0.6233999868974465,-0.4850603716721764,20.751436544063743,0.26000213623047586,-0.24472743996972923,-1.4074995040893583,-2.9744995438725326,0.15950053569381595,-2.190999523980949,-0.6239994841977676,1.7118548083317506,13.636473978617019,-21.68810241883555,0.7835000198915877,7,0.9799995422363281,1.2599983215332031,0.6024999618530273,0.17499923706054688,1.6100006103515696,3,0.028884019098193825,-1.282042127811496,45.81000137329102,-1.874997019764919,46.0,-2.999999999999929,46.25,0.028884019098193825
11195,2017-07-07,45.75,46.0,45.65999984741211,45.7599983215332,998200.0,0.0010940751909371826,-2.5789748428935693,-100.0,11.180138940225376,33.991902442081695,0.8778625532201687,1.4650871782617827,0.5977958007098039,-0.4986577269604169,21.171373689487748,0.3400001525878906,-0.40391304067658496,-1.2990003585815444,-2.9787734318934653,0.38077271473037655,-2.138886895237505,-0.4591138219255839,1.4011956844817135,18.181849708176383,-9.386714712508759,0.8398865366559599,7,0.9300003051757812,1.2099990844726562,0.6200008392333984,0.1700000762939453,1.7099990844726562,4,0.027978115394467373,1.3636426688860266,45.70000076293945,-1.282042127811496,45.81000137329102,-1.874997019764919,46.0,0.027978115394467373
11196,2017-07-10,45.59000015258789,45.97999954223633,45.59000015258789,45.81999969482422,1118400.0,-0.0034972644243084217,-2.3913057900585475,23.003815337657382,11.650504614055137,29.34324849417276,0.8585030140121859,1.5975179960380927,0.7766434957148789,-0.2972282913911357,21.65029376440444,0.3899993896484375,-0.5231540533097174,-1.389500236511232,-3.1918433937394326,0.4128429207169688,-2.290671815125336,-0.488328657897128,1.33702802925486,4.395705740072354,-16.7466553423935,0.9011715786141021,7,0.8850002288818359,1.3699989318847656,0.7925004959106445,0.3299999237060547,2.1699981689453125,0,0.035095382074269654,-2.5789748428935693,45.75,1.3636426688860266,45.70000076293945,-1.282042127811496,45.81000137329102,0.035095382074269654
11197,2017-07-11,45.56999969482422,45.709999084472656,45.34000015258789,45.68000030517578,1170600.0,-0.0004387027351772099,3.352975495915986,0.47826447514636855,9.836043019790154,25.615447207557633,0.6331148357638199,1.5845593971843641,0.8185494136107394,-0.23533430110801135,22.02177367783788,0.3699989318847656,-0.6378723713669103,-1.3370006561279268,-3.2459833507040585,0.5719820384482048,-2.2914920034159962,-0.38250930883985745,1.1642444347490226,20.53569299832085,4.265330411066433,0.9544913472880673,7,0.7049999237060547,1.2849998474121094,1.0600004196166992,0.5,2.4399986267089844,1,0.04059685070244168,-2.3913057900585475,45.59000015258789,-2.5789748428935693,45.75,1.3636426688860266,45.70000076293945,0.04059685070244168
11198,2017-07-12,46.040000915527344,46.06999969482422,45.81000137329102,45.9900016784668,2422700.0,0.010313829797029994,3.727379920235695,-0.4545359966708281,23.987560042876737,23.21900195351143,0.01059588815488155,1.072681915320402,0.38442623169753176,-0.6653931264239006,21.92234301515687,0.5,-0.7406073198470793,-0.8054994583129869,-2.7442616737860988,1.133262757160125,-1.7748805660495464,0.16388164942357264,0.47116417772824093,95.89057560159904,77.59190225404998,0.9693811077365576,7,-0.04500007629394531,0.8149986267089844,0.7374992370605469,0.11499977111816406,1.7999992370605469,2,0.029105128712887618,3.352975495915986,45.56999969482422,-2.3913057900585475,45.59000015258789,-2.5789748428935693,45.75,0.029105128712887618
11199,2017-07-13,45.70000076293945,46.0099983215332,45.68000030517578,46.0099983215332,2563700.0,-0.007384885878080505,1.129036227603859,-6.20004577706569,22.25435437885463,21.083946952873898,0.23412664099764413,1.3196745559676586,0.7516129314776236,-0.28909790605126773,21.000630022570533,0.3600006103515625,-0.8997050295992324,-1.0434995651245131,-2.9986951534842916,0.9116960232352653,-2.021097359304406,-0.06590177094462035,0.6237779398093011,49.31518302719933,29.537313825079266,0.97759779417989,7,0.2950000762939453,1.154998779296875,1.1075000762939453,0.4549999237060547,2.509998321533203,3,0.038949644410955164,3.727379920235695,46.040000915527344,3.352975495915986,45.56999969482422,-2.3913057900585475,45.59000015258789,0.038949644410955164
11200,2017-07-14,45.9000015258789,46.09000015258789,45.86000061035156,45.86999893188477,1922800.0,0.004376384236335351,-8.200122072175173,-0.09678332348882993,28.955240536425563,19.85675145692118,-0.03719568288855157,0.9992097052767406,0.5926441678721233,-0.45638161454805726,19.680169331343368,0.3899993896484375,-0.9812372643363076,-0.7344987869262738,-2.6177147033161603,1.1487171294636127,-1.676106745121217,0.20710917126866946,0.2663726088441152,74.66684977213447,50.90958867565334,0.9416079581949441,7,-1.9073486257070726e-06,0.954998016357429,0.9424991607666087,0.25499916076660867,2.379997253417983,4,0.030718949902804438,1.129036227603859,45.70000076293945,3.727379920235695,46.040000915527344,3.352975495915986,45.56999969482422,0.030718949902804438
11201,2017-07-17,46.0,46.0,45.72999954223633,45.88999938964844,1305400.0,0.0021786159214989276,3.9090719933416564,3.6663699936444574,25.624984353784413,18.981027788800603,-0.1971147312830439,0.7610220503422767,0.530849937674887,-0.5262621292795302,18.02164544029506,0.2700004577636719,-1.0486435950680644,-0.5220003128051758,-2.2622671888547643,1.2182665632444127,-1.39213375082997,0.3481331252196185,0.09000015258789062,87.99997965494791,63.90514894473948,0.8701334380247927,7,-0.10000038146972656,0.8549995422363281,0.817500114440918,0.1550006866455078,2.259998321533203,0,0.03173911053201417,-8.200122072175173,45.9000015258789,1.129036227603859,45.70000076293945,3.727379920235695,46.040000915527344,0.03173911053201417
11202,2017-07-18,46.099998474121094,46.22000122070313,45.90999984741211,46.11999893188477,2003000.0,0.002173879872197748,1.818129800773208,-0.18182133444312187,33.333287262082294,20.132595141230542,-0.3145108820518274,0.5423382245670538,0.4610117103978837,-0.602121273113525,16.892921675957627,0.31000137329102273,-1.0783594103923377,-0.3290018081665025,-1.9396752057776467,1.2816715894446418,-1.134338506972071,0.4763348906390661,-0.7599983215332031,77.7773068282955,50.416209437317725,0.8053366988055712,7,-0.31999778747558594,0.7550010681152344,0.7175016403198242,0.05500221252441406,2.4800033569335938,1,0.03600867467151825,3.9090719933416564,46.0,-8.200122072175173,45.9000015258789,1.129036227603859,45.70000076293945,0.03600867467151825
11203,2017-07-19,46.2400016784668,46.2400016784668,45.91999816894531,46.20000076293945,1499000.0,0.003036945964852711,14.999809269502194,-1.9999999999992895,42.741998747917684,23.284901321779106,-0.43259615620488745,0.27631116682734813,0.3521278949587554,-0.7247498977943394,15.687138439835612,0.3200035095214844,-1.0943784226104896,-0.09999866485595987,-1.5267207748973277,1.326723445185408,-0.8133597198766438,0.613362390164724,-0.8824015045166007,100.0,66.92657632577196,0.7133610550206856,7,-0.4500007629394531,0.6149978637695312,0.5749988555908203,-0.08500099182128906,2.0999984741210938,2,0.03827847272528673,1.818129800773208,46.099998474121094,3.9090719933416564,46.0,-8.200122072175173,45.9000015258789,0.03827847272528673
11204,2017-07-20,46.59000015258789,46.70000076293945,46.25,46.4000015258789,2046600.0,0.007569170878384268,1.1951264898259195,4.749856952126823,55.0780894933459,28.16245138323694,-0.7186449142630948,-0.17064613399324458,0.056655367267765655,-1.0490946444642972,15.058503039186999,0.45999908447265625,-1.0523673160733864,0.305999755859375,-0.9747631233072696,1.5867626350260196,-0.3343816837239473,0.9463811954426973,-1.1971039184570316,88.65974516281264,51.37954074643841,0.6403814395833208,7,-0.5699996948242188,0.2649993896484375,0.22500038146972656,-0.4349994659423828,1.9099998474121094,3,0.02682979171294475,14.999809269502194,46.2400016784668,1.818129800773208,46.099998474121094,3.9090719933416564,46.0,0.02682979171294475
11205,2017-07-21,46.75,46.790000915527344,46.33000183105469,46.56000137329102,1824100.0,0.003434210064135801,2.407394848754574,0.9999999999999252,59.469699159032466,33.47569522156776,-0.8067116970030526,-0.4207374326933149,-0.05486169316558431,-1.185762723620229,14.425622035080915,0.45999908447265625,-0.9469005903685925,0.5094995498657227,-0.6317000048345704,1.6506991045660158,-0.0611002274844239,1.0800993272158692,-1.2786774941406236,96.22633361283752,53.54841863903363,0.5705997773501476,7,-0.6849994659423828,0.10499954223632812,0.06500053405761719,-0.5949993133544922,1.8800010681152273,4,0.031229926940591568,1.1951264898259195,46.59000015258789,14.999809269502194,46.2400016784668,1.818129800773208,46.099998474121094,0.031229926940591568
11206,2017-07-24,46.38999938964844,47.02000045776367,46.38999938964844,46.79999923706055,2358300.0,-0.007700547815006731,-2.0731770857562872,-2.157909530788926,57.09089799360796,38.72623466310307,-0.3590558281559453,-0.1403930489196199,0.3497933024808546,-0.7980596840236984,14.632926993963,0.6300010681152344,-0.8065228647353919,0.19549903869629048,-0.8327642429808719,1.223762320373453,-0.31863260214228717,0.7096306795348681,-0.8131826110156268,43.24317822530758,-4.633551213705736,0.5141316408385803,7,-0.03999900817871094,0.4650001525878906,0.49500083923339844,-0.16499900817871094,2.3500022888183594,0,0.040741526503882186,2.407394848754574,46.75,1.1951264898259195,46.59000015258789,14.999809269502194,46.2400016784668,0.040741526503882186
11207,2017-07-25,46.15999984741211,46.5099983215332,46.09000015258789,46.38999938964844,1868500.0,-0.004957955276189363,-1.2702669264792306,0.5609747020348161,56.2723720299377,42.313435994998734,-0.04086039222092097,-0.021772139260519907,0.6117343938349435,-0.5476410863832228,14.899416011212402,0.4199981689453125,-0.6599418238547017,0.03549957275390625,-0.7672447422094919,0.8382438877173044,-0.3658725847277893,0.4368717302356018,-0.4388647008662119,21.818289007799304,-29.013240565346766,0.40137215748169863,7,0.1900005340576172,0.6650009155273438,0.8649997711181641,0.2849998474121094,2.4099998474121094,1,0.04549390123619834,-2.0731770857562872,46.38999938964844,2.407394848754574,46.75,1.1951264898259195,46.59000015258789,0.04549390123619834
11208,2017-07-26,46.52999877929688,46.56000137329102,46.06000137329102,46.1500015258789,1701000.0,0.00801557480736248,1.2727146622276975,-1.6521652596487773,63.60652826191101,46.90812198200499,-0.3733001198845898,-0.45362033923171197,0.27315460897426647,-0.8913493466315785,15.633568402740455,0.5,-0.4910686434885463,0.42999858856202167,-0.2825056598915694,1.1425028370156127,0.07374646433522969,0.7862507127888136,-0.6789771016292079,48.95810981570263,-6.306599527863796,0.35625212422679503,7,-0.1549987792968821,0.20000076293944602,0.5825004577636648,-0.08499908447266336,2.0100021362304616,2,0.044057663991814655,-1.2702669264792306,46.15999984741211,-2.0731770857562872,46.38999938964844,2.407394848754574,46.75,0.044057663991814655
11209,2017-07-27,46.88999938964844,46.88999938964844,46.43999862670898,46.459999084472656,1571400.0,0.007736957227510999,1.0930253189262409,1.1315879294074707,66.9642735500747,51.13134787241046,-0.6110010009541043,-0.8335156206068746,-0.037700726405816454,-1.223497336522982,16.073544788543277,0.45000076293946023,-0.2948050040342167,0.7754991531372042,0.010296549260907284,1.540701757013501,0.3928978511990522,1.1581004550753562,-0.9220798339711607,86.45820915687152,25.407965480625066,0.38260130193814984,7,-0.5149993896484375,-0.18999862670898438,0.24000072479248047,-0.44499969482421875,1.529998779296875,3,0.03092345450658196,1.2727146622276975,46.52999877929688,-1.2702669264792306,46.15999984741211,-2.0731770857562872,46.38999938964844,0.03092345450658196
11210,2017-07-28,46.29999923706055,46.93000030517578,46.06000137329102,46.75,3414200.0,-0.012582643639746816,1.148141868821714,-1.046512659463104,59.36674027655039,54.880431863828896,0.0466069820392363,-0.259166010816017,0.5875426366658871,-0.6102296660969913,15.492796162078735,0.8699989318847585,-0.186615765112208,0.1869991302490206,-0.5765404530935925,0.9505387135916337,-0.1947706614222824,0.5687689219203236,0.720001220703125,24.999801317660715,-41.4316164597727,0.3817697916713049,7,0.16500091552734375,0.33500099182128906,0.8300008773803711,0.14500045776367188,2.1300010681152344,4,0.04751621596525801,1.0930253189262409,46.88999938964844,1.2727146622276975,46.52999877929688,-1.2702669264792306,46.15999984741211,0.04751621596525801
11211,2017-07-31,46.2400016784668,46.41999816894531,46.15999984741211,46.29999923706055,1940600.0,-0.0012958436194903111,-1.3636079900124844,0.13332768193955835,58.74676671869133,57.70415180345213,0.16117863993998327,-0.21076177318579425,0.6766877067877459,-0.5147825442794414,15.217622450359707,0.2599983215332031,-0.031066439014111324,0.1275014877319336,-0.6356734226150493,0.8906763980789165,-0.2540859674415614,0.5090889429054286,0.7607987976074213,20.68971565123913,-49.41784087447796,0.3815874551734924,7,0.2299976348876953,0.33499908447265625,0.8899984359741211,0.20499801635742188,1.9399986267089844,0,0.05168683613524627,1.148141868821714,46.29999923706055,1.0930253189262409,46.88999938964844,1.2727146622276975,46.52999877929688,0.05168683613524627
11212,2017-08-01,46.63999938964844,46.75,46.2599983215332,46.27999877929688,3845100.0,0.008650469218471457,-1.4499990463293215,-6.000254323499373,57.97871476979892,59.39712025032782,-0.1722817931376639,-0.5906361583701809,0.301415122297783,-0.8774432402569232,14.714150252815605,0.5099983215332031,0.09701322650256117,0.49549922943115376,-0.3007670423479212,1.2917655012102287,0.0973660935416163,0.8936323653206912,0.3419851043701172,66.6665205095036,-0.17223603805246057,0.3981331358895371,8,-0.09999847412109375,-0.06499862670898438,0.5950002670288086,-0.19499969482421875,1.8199996948242188,1,0.04502577865137036,-1.3636079900124844,46.2400016784668,1.148141868821714,46.29999923706055,1.0930253189262409,46.88999938964844,0.04502577865137036
11213,2017-08-02,46.63999938964844,46.6500015258789,45.97999954223633,46.27000045776367,1454900.0,0.0,2.435879378307355,1.0277730682829855,63.74269266762666,60.359853936359016,-0.12245235848014602,-0.5536526133286443,0.3131100367304427,-0.8464333455267905,13.386937606466597,0.670001983642571,0.23572682701447434,0.4539993286132784,-0.3552726114369875,1.2632712686635443,0.049363358588145445,0.8586352986384114,0.32354544195556656,69.47361235479065,0.40096448046944033,0.4046359700251343,8,-0.1399993896484375,-0.26999855041503906,0.6750001907348633,-0.19499969482421875,2.020000457763672,2,0.041380796107045814,-1.4499990463293215,46.63999938964844,-1.3636079900124844,46.2400016784668,1.148141868821714,46.29999923706055,0.041380796107045814
11214,2017-08-03,47.02000045776367,47.06999969482422,46.5,46.5099983215332,1537600.0,0.008147535872386369,-1.1509471987101976,1.3783881311022446,65.55556379719775,61.036061118377376,-0.4861692830188815,-0.8745297569898014,-0.056986833376491575,-1.1936983579170217,12.225406487960393,0.5699996948242188,0.34505485830656113,0.7680004119873018,-0.08832177047031564,1.6243225944449193,0.3398393207584931,1.1961615032161106,-1.0400009155273438,95.41291467328348,25.930575044254553,0.42816109122880713,8,-0.49500083923339844,-0.7450008392333984,0.3399991989135742,-0.5750007629394531,2.079998016357422,3,0.03232667892313246,2.435879378307355,46.63999938964844,-1.4499990463293215,46.63999938964844,-1.3636079900124844,46.2400016784668,0.03232667892313246
11215,2017-08-04,47.02999877929688,47.08000183105469,46.6500015258789,46.86999893188477,2044900.0,0.0002126397583128714,2.3076189498087714,0.31372387691295045,64.67237024574956,61.87844692417088,-0.5054236111652699,-0.826070020079321,-0.061596309779908154,-1.1712088416372168,11.4394736814419,0.43000030517578836,0.41663669700167816,0.7139987945556712,-0.1750544713227029,1.6030520604340452,0.26947216161648413,1.1585254274948582,-1.049999237060554,95.45427748050238,27.144660465811512,0.4445266329391857,8,-0.4999980926513743,-0.819997787475593,0.4025001525878835,-0.5849990844726634,1.0500030517578054,4,0.029555590595939485,-1.1509471987101976,47.02000045776367,2.435879378307355,46.63999938964844,-1.4499990463293215,46.63999938964844,0.029555590595939485
11216,2017-08-07,47.18999862670898,47.18999862670898,46.88999938964844,47.040000915527344,1147800.0,0.0034020806201366938,3.0000508634066065,0.9374865889420914,65.2661261971698,62.87775294275223,-0.6034710743528606,-0.9065344897699887,-0.2332573719108879,-1.3097553488084444,10.574755105966796,0.29999923706053977,0.4315071852612391,0.7939987182617116,-0.10784415922723412,1.6958415957506574,0.34307727951723876,1.2449201570061845,-1.165998992919917,100.0,31.529413457962292,0.45092143874447227,8,-0.604999542236321,-0.9249992370605398,-0.00999832153319602,-0.7449989318847585,0.31000137329102273,0,0.026276789882442975,2.3076189498087714,47.02999877929688,-1.1509471987101976,47.02000045776367,2.435879378307355,46.63999938964844,0.026276789882442975
11217,2017-08-08,47.41999816894531,47.41999816894531,47.08000183105469,47.09000015258789,1374700.0,0.0048739044062222625,1.0605962523264014,2.200020345362633,66.12020491013034,63.15705034810993,-0.7106794720139291,-1.0443761832455323,-0.4724859430766344,-1.5070063456726075,9.437457873458463,0.339996337890625,0.4264000383961388,0.9314983367919893,0.00715571389963543,1.8558409596843433,0.4693270253458124,1.3936696482381663,-1.3260385955810605,100.0,34.050473810618556,0.4621713114461786,8,-0.7199993133544922,-1.039999008178711,-0.28749847412109375,-0.9749984741210938,0.470001220703125,1,0.01602703849803566,3.0000508634066065,47.18999862670898,2.3076189498087714,47.02999877929688,-1.1509471987101976,47.02000045776367,0.01602703849803566
11218,2017-08-09,47.38000106811523,47.56000137329102,47.290000915527344,47.56000137329102,1990500.0,-0.0008434648328662364,1.9999999999998421,-0.5454587490030139,61.79109066478386,62.58225224974428,-0.6005879458912915,-0.947416909195006,-0.4446295682047676,-1.439270293678156,9.140113254083731,0.270000457763679,0.4568100891770186,0.8245012283325153,-0.15554036653278303,1.8045428231978136,0.3344804308998661,1.3145220257651644,-1.1799584071044933,83.0188611344019,19.11824043145198,0.4900207974326495,8,-0.6100006103515554,-0.9300003051757741,-0.27250099182128196,-0.9350013732910085,0.48999786376954546,2,0.022794385648172266,1.0605962523264014,47.41999816894531,3.0000508634066065,47.18999862670898,2.3076189498087714,47.02999877929688,0.022794385648172266
11219,2017-08-10,47.47999954223633,47.54999923706055,47.09000015258789,47.34000015258789,1363100.0,0.002110562935136784,2.285722070844687,-0.7777730682829039,61.0942534706319,62.774198160197784,-0.6795562154301962,-0.9562524743153205,-0.5536004481084831,-1.5033218452814339,8.461832421562427,0.45999908447265625,0.5157497810522287,0.8354997634887695,-0.14071079437006517,1.8117103213476042,0.3473944845593522,1.3236050424181869,-1.1439610099975681,91.20858851985464,30.099977350861735,0.4881052789294159,8,-0.7099990844726562,-1.029998779296875,-0.619999885559082,-0.9200000762939453,0.15000152587889914,3,0.024852576170016683,1.9999999999998421,47.38000106811523,1.0605962523264014,47.41999816894531,3.0000508634066065,47.18999862670898,0.024852576170016683
11220,2017-08-11,47.31000137329102,47.54999923706055,47.11000061035156,47.5,1193800.0,-0.0035804163981526527,2.034503623998632,-1.357138964577606,64.83880375515454,63.45109116424925,-0.39249797472295,-0.7116933758846642,-0.40343932354620904,-1.3101353508490448,7.928185997264604,0.4399986267089844,0.5188838328878163,0.5950016021728572,-0.35820884550128795,1.5482120498470024,0.1183963783357811,1.0716068260099334,-0.8515665569470343,62.68667763626154,-0.6536265795402016,0.47660522383707354,8,-0.5400009155273509,-0.8600006103515696,-0.490001678466804,-0.7500019073486399,0.07999801635741477,4,0.037835490358717694,2.285722070844687,47.47999954223633,1.9999999999998421,47.38000106811523,1.0605962523264014,47.41999816894531,0.037835490358717694
11221,2017-08-14,47.459999084472656,47.54999923706055,47.31000137329102,47.36000061035156,1361700.0,0.0031705285738232725,-1.400015259021996,-0.5263115626317783,71.52327166209196,64.9560419300596,-0.3925172219925699,-0.7870561700452754,-0.5754862804819112,-1.4387111863532098,7.154837303673711,0.23999786376952414,0.4809898185524588,0.671999359130858,-0.27425282559900666,1.6182515438607226,0.1988732667659221,1.1451254514957938,-0.8914076124339658,79.16616996081866,10.136825148141469,0.47312609236493275,8,-0.6899986267089844,-1.0099983215332031,-0.6399993896484375,-0.8999996185302734,-0.3899993896484375,0,0.013063690656177851,2.034503623998632,47.31000137329102,2.285722070844687,47.47999954223633,1.9999999999998421,47.38000106811523,0.013063690656177851
11222,2017-08-15,47.7599983215332,47.790000915527344,47.18000030517578,47.31000137329102,865800.0,0.006321096562319495,1.392149236315766,4.500038147554671,70.84755231010142,65.74547077922345,-0.5776870872557467,-1.0079964014759781,-0.8793514913645524,-1.7138895418737334,7.005707489822921,0.6100006103515625,0.5250673046563961,0.8889986038208022,-0.09366943574241304,1.8716666433840174,0.39766458403919813,1.3803326236024063,-1.0922658593692773,95.71391981515087,23.14826485336991,0.49133401978160685,8,-0.6149978637695312,-1.194997787475586,-1.0424985885620117,-1.1999988555908203,-0.6999969482421804,1,-0.005443851144692813,-1.400015259021996,47.459999084472656,2.034503623998632,47.31000137329102,2.285722070844687,47.47999954223633,-0.005443851144692813
11223,2017-08-16,48.0099983215332,48.02000045776367,47.70000076293945,47.86000061035156,1056600.0,0.005234506046606802,2.7646583641871425,0.3333305076124972,69.71839593813172,66.20800768377167,-0.6849451971012215,-1.1790438793601083,-1.130392151349838,-1.9402370276808938,7.033782153562654,0.31999969482421875,0.5915599045962807,1.0504987716674776,-0.008725189447559956,2.109722732782515,0.5208867911099588,1.5801107522249964,-1.2075936449656695,98.92450183351518,26.954711913451277,0.5296119805575198,8,-0.6749973297119141,-1.1599979400634766,-1.4449987411499023,-1.4499988555908203,-1.539997100830071,2,-0.0024994571147681777,1.392149236315766,47.7599983215332,-1.400015259021996,47.459999084472656,2.034503623998632,47.31000137329102,-0.0024994571147681777
11224,2017-08-17,47.84000015258789,48.13000106811523,47.77000045776367,48.0099983215332,1708100.0,-0.0035408909578958925,-1.3226028745815648,-1.1333384196739655,81.81842543317612,68.11312492681907,-0.4318069021884341,-0.9598070871611384,-0.9698791009354792,-1.7444606589635043,8.11844068690784,0.3600006103515554,0.6373139382942696,0.8180006027221651,-0.2955442023090171,1.9315454077533474,0.261228200206574,1.3747730052377563,-0.8671320666528999,71.5685504530891,-6.0806197488985845,0.5567724025155913,8,-0.3299999237060547,-0.9349994659423828,-1.4149999618530273,-1.2800006866455078,-0.7400016784667969,3,0.0006270647826338571,2.7646583641871425,48.0099983215332,1.392149236315766,47.7599983215332,-1.400015259021996,47.459999084472656,0.0006270647826338571
11225,2017-08-18,48.209999084472656,48.5,47.61000061035156,47.849998474121094,3358400.0,0.007734091360882989,-1.11905540417802,-2.1176734583969123,86.08074628763542,70.42586049242635,-0.6893083725347751,-1.2804686146248443,-1.325916467586815,-2.0872262108128083,9.376216421262129,0.8899993896484375,0.6788819868973803,1.114999580383298,-0.10937514112048774,2.3393743018870836,0.5028122196314087,1.7271869411351872,-1.0519897213888285,78.03022859289656,-6.542040044596789,0.6121873607518913,8,-0.4199981689453125,-1.0949993133544922,-1.784998893737793,-1.6499996185302734,-1.270000457763679,4,-0.012030658107691883,-1.3226028745815648,47.84000015258789,2.7646583641871425,48.0099983215332,1.392149236315766,47.7599983215332,-0.012030658107691883
11226,2017-08-21,48.27999877929688,48.38000106811523,48.11999893188477,48.22999954223633,942300.0,0.0014519746142616086,1.0799853517860185,0.13888653414150237,84.16684945528995,72.43104321966632,-0.6575834866783978,-1.266551060238946,-1.3827876569153332,-2.123880169136136,10.25751664268968,0.26000213623045454,0.6894980984622379,1.0904993057251033,-0.19498951507095086,2.3759881265211575,0.4477548953270727,1.733243716123134,-0.8804311015681421,83.33323700257257,-3.359242205501573,0.642744410398028,8,-0.4849987030029368,-1.164999008178718,-1.9024991989135813,-1.7199993133544993,-2.049999237060554,0,-0.018434122041239287,-1.11905540417802,48.209999084472656,-1.3226028745815648,47.84000015258789,2.7646583641871425,48.0099983215332,-0.018434122041239287
11227,2017-08-22,48.2599983215332,48.33000183105469,48.09000015258789,48.25,1412300.0,-0.0004142596990340808,2.199908450525138,0.1999694819561782,83.471235921404,74.83994824817967,-0.5653510797783738,-1.1395844444330265,-1.3509099657378272,-2.0672780077250863,11.69012310911942,0.24000167846679688,0.7102117032248216,0.9654989242553711,-0.3089368261037606,2.239934674614503,0.32828104907580524,1.602716799434937,-0.6623528257956366,73.0335007800847,-15.182837111612912,0.6372178751795646,8,-0.4649982452392578,-1.0549983978271484,-1.8824987411499023,-1.6999988555908203,-1.9099998474121094,1,-0.024658074349290127,1.0799853517860185,48.27999877929688,-1.11905540417802,48.209999084472656,-1.3226028745815648,47.84000015258789,-0.024658074349290127
11228,2017-08-23,48.58000183105469,48.59000015258789,48.13999938964844,48.27999877929688,909900.0,0.006630823055348234,1.8125074505877024,30.005341472719625,83.05102827576488,77.27958989319444,-0.7791718078979457,-1.3682849673833744,-1.663132370557463,-2.350203817182951,13.32019057952728,0.4500007629394531,0.7290944848160592,1.183002281188962,-0.16042738126074596,2.52643194363867,0.511287449964108,1.854717112413816,-0.8199325245498841,98.97976263229805,11.191513009457367,0.6717148312248526,8,-0.7300014495849609,-1.325002670288086,-2.2625017166137695,-2.0200023651123047,-2.2600021362304688,2,-0.03128860437366243,2.199908450525138,48.2599983215332,1.0799853517860185,48.27999877929688,-1.11905540417802,48.209999084472656,-0.03128860437366243
11229,2017-08-24,48.34000015258789,48.63999938964844,48.33000183105469,48.56999969482422,1159200.0,-0.004940339016483497,-1.480018310826276,-0.7666573419460025,75.28967480716555,78.44079778786234,-0.45186889622303283,-1.0688853560691811,-1.433129860607849,-2.075580662391829,14.427663492834858,0.30999755859375,0.7242325033202803,0.8705005645751953,-0.5136116410154798,2.2546127701658705,0.17844446177985418,1.5625566673705364,-0.4139446768664712,70.87382596071228,-15.286062648020916,0.6920561027953384,8,-0.43000030517578125,-1.0300006866455078,-2.0174999237060547,-1.7450008392333984,-1.9200019836425781,3,-0.03868429718622268,1.8125074505877024,48.58000183105469,2.199908450525138,48.2599983215332,1.0799853517860185,48.27999877929688,-0.03868429718622268
11230,2017-08-25,48.5,48.75,48.4000015258789,48.47999954223633,1424500.0,0.003309885124266776,-2.8889477588214314,-0.08695868508782115,75.28967480716568,78.85928702620386,-0.47529844037227775,-1.1126626987382409,-1.6124367236178756,-2.200954498331427,16.27441511967667,0.4099998474121094,0.7550689218707731,0.9205003738403335,-0.42130447504136015,2.262305222722027,0.24959794939948665,1.5914027982811803,-0.43115574149317837,62.12120336387018,-21.367309769794232,0.6709024244408477,8,-0.5349998474121094,-1.135000228881836,-2.0625,-1.9050006866455078,-2.529998779296868,4,-0.028866010842864,-1.480018310826276,48.34000015258789,1.8125074505877024,48.58000183105469,2.199908450525138,48.2599983215332,-0.028866010842864
11231,2017-08-28,48.63000106811523,48.70000076293945,48.40999984741211,48.56999969482422,1184600.0,0.0026804343941284614,1.899998092658643,2.9999999999996447,74.29730504016145,79.2425928850994,-0.4714604183010067,-1.1114131432938805,-1.7661126399563116,-2.300810552686606,18.220967499191445,0.29000091552734375,0.7913355530161397,0.9310014724731346,-0.33189285346760045,2.1938957984138696,0.29955430950276707,1.562448635443502,-0.4249256613097714,81.8183394503356,0.40113392810934556,0.6314471629703672,8,-0.450000762939446,-1.2650012969970632,-2.1700010299682546,-2.035001754760735,-2.1399993896484304,0,-0.03475226001001097,-2.8889477588214314,48.5,-1.480018310826276,48.34000015258789,1.8125074505877024,48.58000183105469,-0.03475226001001097
11232,2017-08-29,48.7400016784668,48.90999984741211,48.59000015258789,48.75,903000.0,0.0022619907039995724,-1.064505014458869,-0.1666348782503853,76.56253725293857,80.00305303118905,-0.4781064319036261,-1.113088852380642,-1.8896489792789595,-2.377165721602509,19.89282359469963,0.31999969482421875,0.8386484225352575,0.9360019683837919,-0.3051764438597502,2.177180380627334,0.31541276226202086,1.556591174505563,-0.42594135302243075,77.92232884652542,-3.156277403892787,0.6205892061217703,8,-0.48000144958496094,-1.2950019836425781,-2.1375017166137695,-2.1450023651123047,-2.2100028991699148,1,-0.05149778518246095,1.899998092658643,48.63000106811523,-2.8889477588214314,48.5,-1.480018310826276,48.34000015258789,-0.05149778518246095
11233,2017-08-30,48.56999969482422,48.77000045776367,48.5099983215332,48.66999816894531,884700.0,-0.003487935531148789,-1.3636426688861145,10.001526135062953,70.72242794503937,78.77016442139609,-0.24620563136954132,-0.8338335456277619,-1.7373715594576495,-2.171770238836629,22.116444845694435,0.26000213623046875,0.8546703555101942,0.6694999694824233,-0.48791115831827625,1.8269110972831228,0.09079440558207352,1.248205533382773,-0.15999984741210938,41.37908354873293,-36.831134005040546,0.57870556390035,8,-0.3099994659423828,-1.125,-1.982499122619629,-1.9750003814697266,-2.270000457763672,2,-0.0457072521031886,-1.064505014458869,48.7400016784668,1.899998092658643,48.63000106811523,-2.8889477588214314,48.5,-0.0457072521031886
11234,2017-08-31,48.540000915527344,48.70000076293945,48.5,48.61000061035156,1580600.0,-0.0006176400964662543,-1.6666497126290627,0.7000076295109483,74.6987693396593,77.50550031606541,-0.1189817411506695,-0.7210922098925607,-1.7158175747154942,-2.1108235678089216,23.690660720503786,0.20000076293945312,0.8571868519026182,0.5635011672973604,-0.5492257067007316,1.6762280412954524,0.007137730298310885,1.11986460429641,0.3699989318847656,27.450951059517966,-50.544961695164716,0.5563634369990468,8,-0.04000091552734375,-1.095001220703125,-1.9875011444091797,-1.7700023651123047,-2.0600013732910156,3,-0.04573550018193295,-1.3636426688861145,48.56999969482422,-1.064505014458869,48.7400016784668,1.899998092658643,48.63000106811523,-0.04573550018193295
11235,2017-09-01,48.41999816894531,48.65999984741211,48.31999969482422,48.63000106811523,1004000.0,-0.002472244423539882,1.5185153788553103,3.000054495912705,69.51212326090587,75.87719740557829,0.037930854199082376,-0.5181823329936321,-1.6029267606399742,-1.9612145404449848,25.101940827885937,0.3400001525878906,0.8480358852267216,0.3739984512329073,-0.6607135154396602,1.4087104179054748,-0.14335753210337288,0.8913544345691875,0.4818016815185544,16.94888953544758,-58.38331894804422,0.5173559833362824,9,0.0800018310546875,-0.9749984741210938,-1.882497787475586,-1.6149978637695312,-1.4199981689453125,4,-0.041305247328214945,-1.6666497126290627,48.540000915527344,-1.3636426688861145,48.56999969482422,-1.064505014458869,48.7400016784668,-0.041305247328214945
11236,2017-09-05,48.43000030517578,48.5,48.18000030517578,48.5,1158700.0,0.00020657035540505575,8.142888283378747,0.33332727834191245,65.43776533563025,73.87347845160343,0.057489729037925485,-0.4537895173026101,-1.6100775594871592,-1.9452434523299758,26.225464575161016,0.31999969482421875,0.8284833593439842,0.32200050354003906,-0.6430002252981382,1.2870012323782163,-0.16049986087904955,0.8045008679591277,0.4485275390624963,34.24659681759987,-36.916758713009806,0.482500364419088,9,0.09499931335449219,-0.9850006103515625,-1.880000114440918,-1.625,-1.0800018310546875,1,-0.05079494257632178,1.5185153788553103,48.41999816894531,-1.6666497126290627,48.540000915527344,-1.3636426688861145,48.56999969482422,-0.05079494257632178
11237,2017-09-06,48.18000030517578,48.52000045776367,48.040000915527344,48.52000045776367,995100.0,-0.005162089581347451,1.8235254518731276,4.85716621253406,53.91707904474776,70.63637298149042,0.3296107368521177,-0.15171100468167964,-1.3681319358208412,-1.6650314474830168,26.852895504445527,0.4799995422363281,0.7490550087475967,0.034000396728515625,-0.8751673077015099,0.9431681011585411,-0.42058345548650067,0.4885842489435319,0.6566158867187468,19.178010608000417,-46.471346148937286,0.4545838522150135,9,0.2950000762939453,-0.7350006103515625,-1.6575002670288086,-1.375,-0.45999908447264914,2,-0.03507676662524706,8.142888283378747,48.43000030517578,1.5185153788553103,48.41999816894531,-1.6666497126290627,48.540000915527344,-0.03507676662524706
11238,2017-09-07,48.459999084472656,48.52999877929688,48.18000030517578,48.290000915527344,1072800.0,0.0058115146850008514,1.2580724552076603,-0.4999943901535976,63.596406838985274,69.33712098502595,0.034418957971986686,-0.3653839187290089,-1.635689038056583,-1.9183121574525543,27.291448410495732,0.34999847412110086,0.6898863683882368,0.25999927520751953,-0.5835277272724682,1.1035262776875072,-0.1617642260324743,0.6817627764475134,0.3128878853124988,63.63610091610554,-1.2122817275851006,0.4217635012399931,9,0.015001296997070312,-1.0149993896484375,-1.9024982452392578,-1.6099987030029297,-0.9199981689453125,3,-0.03982666821374692,1.8235254518731276,48.18000030517578,8.142888283378747,48.43000030517578,1.5185153788553103,48.41999816894531,-0.03982666821374692
11239,2017-09-08,48.65999984741211,48.77999877929688,48.31000137329102,48.43000030517578,1528700.0,0.00412713096817896,-1.0000000000000604,1.3529530562786105,60.66346426769975,67.71198648064085,-0.12897989272963173,-0.49798108740510827,-1.8071275863565717,-2.092396000343811,28.413414688734363,0.4699974060058594,0.6376749898384588,0.4010000228881836,-0.39416751101821035,1.1961675567945775,0.003416255934986623,0.7985837898413806,-0.6199989318847656,83.78388131102163,19.751828421276272,0.3975837669531986,9,-0.1849994659423828,-0.9549999237060547,-2.22499942779541,-1.8050003051757812,-1.25,4,-0.04849980718767044,1.2580724552076603,48.459999084472656,1.8235254518731276,48.18000030517578,8.142888283378747,48.43000030517578,-0.04849980718767044
11240,2017-09-11,49.099998474121094,49.11000061035156,48.540000915527344,48.61999893188477,1308000.0,0.009042306372559095,1.2799813844193693,2.08695868508779,66.53217867470602,66.84919466225689,-0.5307302652053068,-0.8400727552454157,-2.20415815447285,-2.4948741031487813,29.81249051118654,0.5699996948242188,0.5749710155549295,0.7514987945556655,0.0045949579662050155,1.498402631145126,0.3780468762609388,1.1249507128503922,-1.0451976013183568,99.06522064643094,35.92659910967677,0.3734519182947293,9,-0.5249977111816406,-1.2199974060058594,-2.6999988555908203,-2.2449989318847656,-1.289997100830071,0,-0.05336046870277755,-1.0000000000000604,48.65999984741211,1.2580724552076603,48.459999084472656,1.8235254518731276,48.18000030517578,-0.05336046870277755
11241,2017-09-12,48.08000183105469,49.09000015258789,47.93999862670898,49.06000137329102,1623100.0,-0.020773863029833084,1.2115475609711504,-2.041667660078405,47.41384885718264,63.610451507172904,0.4504098222633317,0.241116705107288,-1.1495809019173322,-1.4377977684105474,30.654632014794704,1.1599998474121165,0.5193981886487933,-0.29949798583984233,-0.9341629181041142,0.33516694642442957,-0.6168304519719783,0.01783448029229362,1.029998779296875,11.966065553994712,-47.85873858217774,0.31733246613213617,9,0.44499778747558594,-0.0800018310546875,-1.710000991821289,-1.2250022888183594,-0.27000045776366477,1,-0.022462599624052393,1.2799813844193693,49.099998474121094,-1.0000000000000604,48.65999984741211,1.2580724552076603,48.459999084472656,-0.022462599624052393
11242,2017-09-13,47.5,48.08000183105469,47.4900016784668,48.0,2639200.0,-0.012063265577499815,-1.2692460055460189,0.5102043199520401,35.56149405356888,59.70368107478729,0.9342680594494226,0.8439090503957019,-0.5329656757931502,-0.8296203156559159,30.759039661652142,0.5900001525878906,0.43405324234804255,-0.8664999008178711,-1.5623002133654325,-0.17069958827030973,-1.2144000570916518,-0.5185997445440904,1.6100006103515625,0.6171807484817731,-52.013575289178,0.34790015627378174,9,0.8000011444091797,0.595001220703125,-1.0750007629394531,-0.6450004577636719,0.6899986267089773,2,-0.003157926860608562,1.2115475609711504,48.08000183105469,1.2799813844193693,49.099998474121094,-1.0000000000000604,48.65999984741211,-0.003157926860608562
11243,2017-09-14,47.88999938964844,47.9000015258789,47.27000045776367,47.40999984741211,2518300.0,0.008210513466282876,1.5199850465008482,-0.9599990844726562,44.21593326148502,56.316699288323484,0.4891009699604467,0.46847779560948766,-0.8749397937618753,-1.193361054763983,30.629658457384533,0.6300010681152273,0.3487571912231573,-0.47050056457519673,-1.181155596722256,0.24015446757186254,-0.8258280806487264,-0.1151730485016671,1.2000007629394531,33.69559132985726,-15.940672567801556,0.35532751607352875,9,0.3000011444091797,0.21000099182128906,-1.3500003814697266,-1.0349998474121094,0.29000091552734375,3,-0.0035497634393800714,-1.2692460055460189,47.5,1.2115475609711504,48.08000183105469,1.2799813844193693,49.099998474121094,-0.0035497634393800714
11244,2017-09-15,47.86999893188477,47.90999984741211,47.4900016784668,47.77000045776367,3244200.0,-0.0004176332849983311,3.6666384096977915,0.2083303530982672,41.59999430339129,53.215351626377426,0.4515525180810869,0.5173665728025227,-0.8026101033214417,-1.1475903047970135,30.30168649905423,0.4199981689453125,0.2385228014825529,-0.4920009613037024,-1.198142656190761,0.21414073358335628,-0.8450718087472353,-0.1389301138601695,1.110801239013668,32.60861001979949,-14.810235822048213,0.35307084744352957,9,0.32000160217284446,0.23000144958495383,-1.2599983215332102,-1.0149993896484446,0.3400001525878835,4,-0.006893629072918683,1.5199850465008482,47.88999938964844,-1.2692460055460189,47.5,1.2115475609711504,48.08000183105469,-0.006893629072918683
11245,2017-09-18,47.63000106811523,47.959999084472656,47.25,47.86000061035156,2205000.0,-0.00501353392781656,2.3023482758314775,-2.300030518043701,37.04663417256664,50.06078149714814,0.6344206893539521,0.7501448363150303,-0.5136047590613657,-0.8805610638351951,29.55469277719826,0.7099990844726562,0.14445190080019188,-0.7029989242553754,-1.4795526594191273,0.07355481090837657,-1.0912757918372549,-0.31472205667349584,1.2481511199951285,20.65223025013178,-21.48935762503634,0.3882768675818766,9,0.549999237060554,0.47999954223633523,-1.0200004577636648,-0.7750015258788991,0.7899971008300852,0,-0.004618963169631174,3.6666384096977915,47.86999893188477,1.5199850465008482,47.88999938964844,-1.2692460055460189,47.5,-0.004618963169631174
11246,2017-09-19,47.38999938964844,47.72000122070313,47.36999893188477,47.68000030517578,2299200.0,-0.005038876193254049,-1.1212142229621296,1.2608760552634244,33.082685201562214,47.7458488479053,0.7949853078104283,0.969771993876094,-0.22121595003557104,-0.6167249247366797,28.76733058640491,0.3500022888183594,0.03043123779111312,-0.8985006332397489,-1.7824219984673775,-0.014579268012120394,-1.3404613158535668,-0.4565399506259311,1.3579006234130873,16.867359132273187,-19.89111867663938,0.4419606826138151,9,0.7900009155273438,0.7550010681152344,-0.779998779296875,-0.5349998474121094,0.5800018310546946,1,0.008862671218652363,2.3023482758314775,47.63000106811523,3.6666384096977915,47.86999893188477,1.5199850465008482,47.88999938964844,0.008862671218652363
11247,2017-09-20,47.06999969482422,47.63000106811523,47.0,47.5,4414600.0,-0.00675247307334037,-1.210531247072026,1.482754991976007,31.884055300218563,44.22225423248678,1.051555352388334,1.2606848580939811,0.14917733326249305,-0.2730725339220186,28.275887520311688,0.6300010681152273,-0.07404826352637883,-1.1590003967285156,-2.1976616322656923,-0.12033916119133892,-1.678331014497104,-0.6396697789599273,1.5580683171923866,7.291641831374325,-27.68925991041227,0.5193306177685869,9,0.9850006103515625,0.9850006103515625,-0.45999908447265625,-0.21500015258789062,0.8699989318847585,2,0.01572130196015653,-1.1212142229621296,47.38999938964844,2.3023482758314775,47.63000106811523,3.6666384096977915,47.86999893188477,0.01572130196015653
11248,2017-09-21,47.06000137329102,47.36999893188477,46.91999816894531,46.91999816894531,1475000.0,-0.0002124138856600677,-5.428435192501668,-0.32558861624174396,32.03883585038611,41.041739963896376,0.9410400637329346,1.2131696915453958,0.1953402062584857,-0.23524774212848598,27.40907961516623,0.45000076293946023,-0.17005570948363413,-1.092998695373531,-2.2402808139449277,0.05428342319786594,-1.6666397546592293,-0.5193576360878325,1.4052598375239214,13.461834721051192,-21.543278377164285,0.5736410592856986,9,0.9549980163574148,0.9549980163574148,-0.2050008773803782,-0.2050018310546946,1.1399993896484304,3,0.02401184063839157,-1.210531247072026,47.06999969482422,-1.1212142229621296,47.38999938964844,2.3023482758314775,47.63000106811523,0.02401184063839157
11249,2017-09-22,46.47000122070313,47.29999923706055,46.27000045776367,47.29999923706055,2774000.0,-0.01253718944689075,1.4819307010327283,-5.928421568894229,28.758186230511,36.844629692319145,1.3272995097229412,1.74537748569837,0.8263555897900758,0.3767161723910064,26.77281404092614,1.029998779296875,-0.23865455172190764,-1.589498901367179,-2.9563923075727487,-0.2226054951616092,-2.2729456044699674,-0.9060521982643905,1.8098284250874528,11.834374287565625,-24.403221031022447,0.6834467031027867,9,1.2099990844726491,1.219999313354485,0.6224994659423757,0.384998321533196,1.3299980163574148,4,0.036797913482963684,-5.428435192501668,47.06000137329102,-1.210531247072026,47.06999969482422,-1.1212142229621296,47.38999938964844,0.036797913482963684
11250,2017-09-25,47.099998474121094,47.099998474121094,46.36000061035156,46.43000030517578,2317000.0,0.013557074174064931,1.208954883964563,-0.8072286387932728,37.23604594631002,35.71376270222219,0.4288674104592758,1.059435687174826,0.2390922268394391,-0.22200210234948514,25.93863279913231,0.7399978637695312,-0.3497560072078514,-0.8895015716552734,-2.303974996457974,0.5249718531474272,-1.5967382840566202,-0.18226485925392666,0.8984550853457236,57.24121238907759,19.89453497266824,0.7072367124013501,9,0.07500267028808594,0.5900020599365234,0.10750198364257812,-0.24499893188476562,1.270000457763679,0,0.023566892703010378,1.4819307010327283,46.47000122070313,-5.428435192501668,47.06000137329102,-1.210531247072026,47.06999969482422,0.023566892703010378
11251,2017-09-26,46.93999862670898,47.06000137329102,46.66999816894531,46.97999954223633,1786400.0,-0.0033970244712434594,2.899942780850452,-0.059703022159476773,37.890588038072444,35.97255092272258,0.45835256840403105,1.1450398512256683,0.43762408984245127,-0.03373121387009803,25.059371366485163,0.43000030517578125,-0.48096897744138545,-0.9650012969970803,-2.419713989658689,0.4897113956645285,-1.6923576433278882,-0.23764495066627234,0.8164714985193982,49.264549136644376,9.222279429581207,0.7273563463308058,9,0.1750011444091868,0.7500019073486399,0.5125017166137766,-0.019998550415031957,1.1300010681152415,1,0.03152960344132194,1.208954883964563,47.099998474121094,1.4819307010327283,46.47000122070313,-5.428435192501668,47.06000137329102,0.03152960344132194
11252,2017-09-27,46.22999954223633,46.77999877929688,45.91999816894531,46.68000030517578,1459800.0,-0.015125673311559451,1.6461650419911256,11.249761586875744,29.90988365499409,34.382989855334706,1.083163135789583,1.7469198032895292,1.175475642284404,0.695747537701294,24.148735020314444,1.0200004577636648,-0.7032106269121812,-1.5495002746582003,-3.1286599877689483,0.029659438452547704,-2.3390801312135707,-0.7599204181028298,1.3183648295469865,21.37939380546096,-15.030755783407447,0.7895798565553733,9,0.7099990844726562,1.2849998474121094,1.2250003814697266,0.6900005340576172,1.8899993896484446,2,0.037637934148736285,2.899942780850452,46.93999862670898,1.208954883964563,47.099998474121094,1.4819307010327283,46.47000122070313,0.037637934148736285
11253,2017-09-28,46.349998474121094,46.459999084472656,45.93000030517578,46.13000106811523,1221600.0,0.0025956939881675023,1.4090928794985391,-0.4888822955961672,28.884774308279674,32.97018763365564,0.8065607124199872,1.5305483714344987,1.0807844217398923,0.5954851217106096,23.479110095285414,0.529998779296875,-0.8013233773615198,-1.3185012817382784,-2.97395189036866,0.33694932689210333,-2.1462265860534657,-0.4907759774230911,0.9378273052081383,31.159418286759973,0.7110871698456975,0.8277253043151903,9,0.5900001525878906,1.1650009155273438,1.1500015258789062,0.5700016021728516,1.7800025939941335,3,0.03430421154114249,1.6461650419911256,46.22999954223633,2.899942780850452,46.93999862670898,1.208954883964563,47.099998474121094,0.03430421154114249
11254,2017-09-29,46.31999969482422,46.5099983215332,46.18999862670898,46.36000061035156,1499800.0,-0.0006472228756085885,-1.133309597680634,-0.18182448717725827,22.529601657361027,31.357184020855016,0.6633259206207498,1.4605877324204926,1.1249808909316243,0.6545072590567642,22.757239766402016,0.31999969482422586,-0.8088588497747367,-1.2374999999999972,-2.943833235855699,0.4688332358557048,-2.0906666179278517,-0.3843333820721426,0.7489736668435896,33.89842562958653,11.628605424527727,0.8531666179278523,9,0.5,1.1949996948242188,1.2325000762939453,0.6450004577636719,1.7299995422363281,4,0.04058724267058467,1.4090928794985391,46.349998474121094,1.6461650419911256,46.22999954223633,2.899942780850452,46.93999862670898,0.04058724267058467
11255,2017-10-02,46.41999816894531,46.56999969482422,46.099998474121094,46.41999816894531,1460000.0,0.0021588617180468006,2.1333095976806877,-0.0,29.9516066910291,31.00928640857356,0.41754805513063786,1.268087260832715,1.0354767608643272,0.579937497945707,22.695690445258837,0.470001220703125,-0.8894383325775479,-1.037501525878909,-2.765291619397999,0.6902885676401809,-1.901396572638454,-0.1736064791193641,0.46513916188689564,43.85952584115484,19.448341778168295,0.8638950467595465,10,0.35500144958496094,1.095001220703125,1.1900014877319336,0.5700016021728516,2.490001678466797,0,0.029728589456051502,-1.133309597680634,46.31999969482422,1.4090928794985391,46.349998474121094,1.6461650419911256,46.22999954223633,0.029728589456051502
11256,2017-10-03,45.97000122070313,46.38000106811523,45.86999893188477,46.38000106811523,1925300.0,-0.009694032011901887,1.4878162245648157,-100.0,30.92264605772101,30.902463159407162,0.7207277831211982,1.606714874693175,1.5025610912188014,1.052685255929802,23.21255638069264,0.5499992370605398,-0.9794270394228448,-1.3644985198974524,-3.1500718692491034,0.4210748294541986,-2.257285194573278,-0.4717118452216269,0.7607138442271761,10.989264350180884,-15.752924484784208,0.8927866746758261,10,0.6499977111816406,1.519998550415032,1.6949987411498952,1.0749988555908132,3.159999847412095,1,0.05220791053842255,2.1333095976806877,46.41999816894531,-1.133309597680634,46.31999969482422,1.4090928794985391,46.349998474121094,0.05220791053842255
11257,2017-10-04,46.4900016784668,46.5,45.81999969482422,46.0,2030400.0,0.011311734695570896,1.666676639764236,-1.1951264898259608,33.091765850619964,31.01945538165537,0.122706425505001,1.0051466361288277,1.0134574782173473,0.5532615229140916,24.09054152992735,0.6800003051757812,-1.026253743849189,-0.759998130798337,-2.5370325549788575,1.0170362933821835,-1.6485153428885937,0.1285190812919197,0.08578448251531512,89.33359781901041,60.849047433886895,0.8885172120902589,10,0.06999778747558594,0.9749984741210938,1.2824983596801758,0.5549983978271484,2.7899971008300852,2,0.03398575950340832,1.4878162245648157,45.97000122070313,2.1333095976806877,46.41999816894531,-1.133309597680634,46.31999969482422,0.03398575950340832
11258,2017-10-05,46.52999877929688,46.59000015258789,46.1500015258789,46.52999877929688,2778800.0,0.0008603376938274288,6.333142602836514,0.0,33.89416926864824,31.590120163670615,-0.00042221373049500244,0.8570885061042688,0.9935310215908828,0.5315682409496603,24.892790014188982,0.4399986267089915,-1.039461391405645,-0.6235010147094684,-2.332169444599323,1.0851674151803863,-1.4778352296543957,0.23083320023545895,-0.7099990844726634,92.20761849086794,61.59085022542932,0.8543342149449267,10,-0.06999969482422586,0.9350013732910085,1.3225011825561452,0.5950012207031179,2.7400016784667898,3,0.03417150643243394,1.666676639764236,46.4900016784668,1.4878162245648157,45.97000122070313,2.1333095976806877,46.41999816894531,0.03417150643243394
11259,2017-10-06,46.29999923706055,46.5,46.1500015258789,46.36000061035156,2510200.0,-0.004943037787885629,1.0588136296828612,-100.0,33.97582852741168,31.227873783793026,0.2267742964413415,0.9499202672734697,1.229736735188105,0.7851068128611729,25.197394922836963,0.37999725341798296,-1.0295379918712655,-0.7355005264282255,-2.328134406543846,0.8571333536873951,-1.5318174664860322,0.060816413629581234,-0.4799995422363281,62.33756582825946,29.20206485993686,0.79631694005781,10,0.1400012969970703,1.1650009155273438,1.5525007247924805,0.8250007629394531,3.3300018310546804,4,0.039524878211874004,6.333142602836514,46.52999877929688,1.666676639764236,46.4900016784668,1.4878162245648157,45.97000122070313,0.039524878211874004
11260,2017-10-09,46.47999954223633,46.61999893188477,46.31000137329102,46.41999816894531,1057800.0,0.0038876956402129625,-1.2143080968406688,-1.0,38.87526640022753,31.337282490699145,-0.05634714458369672,0.5940282717639036,1.0771825568226063,0.6259394160517928,24.758018254278863,0.31999969482422586,-1.019172642856006,-0.4245002746582003,-1.701956510257716,0.8529559609413155,-1.0632283924579582,0.21422784314155763,-0.6445998382568376,82.50005960470088,45.35255513763236,0.6387281177997577,10,-0.18000030517578125,0.9850006103515625,1.4925003051757812,0.6450004577636719,4.069999694824219,0,0.03377796278585499,1.0588136296828612,46.29999923706055,6.333142602836514,46.52999877929688,1.666676639764236,46.4900016784668,0.03377796278585499
11261,2017-10-10,47.0,47.02000045776367,46.38999938964844,46.54999923706055,2633200.0,0.011187617531948302,1.571424122817261,7.499841057918495,49.18415001324922,33.47886764161638,-0.6335677605300489,-0.011627946036590231,0.5931707528595993,0.12697340741929253,25.683646721367293,0.6300010681152344,-0.9219739788672001,0.1495002746582017,-1.0040291982221135,1.3030297475385169,-0.4272644617819523,0.7262650110983557,-1.1332163269042965,98.33329624602239,55.03771004308591,0.5767647364401561,10,-0.5799999237060547,0.4650001525878906,0.9724998474121094,0.125,3.220001220703132,1,0.040638294625789495,-1.2143080968406688,46.47999954223633,1.0588136296828612,46.29999923706055,6.333142602836514,46.52999877929688,0.040638294625789495
11262,2017-10-11,47.349998474121094,47.4900016784668,46.97000122070313,47.0,2545700.0,0.007446776045129555,-1.5366121438806615,0.7777730682829653,53.1317277500714,36.17297357959324,-0.9029407614395879,-0.3936215328009851,0.2710748588148846,-0.20453198007071194,27.2064600334046,0.5200004577636648,-0.8998423574148262,0.5069988250732393,-0.6305902259862393,1.644587876132718,-0.06179570045649996,1.0757933506029786,-1.4140217939453095,89.5520008654238,40.7277314700188,0.5687945255297407,10,-0.6949977874755859,0.11500167846679688,0.6350011825561523,-0.22499847412109375,2.8199996948242188,2,0.03759245303813441,1.571424122817261,47.0,-1.2143080968406688,46.47999954223633,1.0588136296828612,46.29999923706055,0.03759245303813441
11263,2017-10-12,47.72000122070313,47.72000122070313,47.38999938964844,47.38999938964844,1490200.0,0.007814208204975248,-1.000000000000043,0.9428664850136442,64.17237286904049,40.799948158668734,-1.1825270694878185,-0.8190038764987975,-0.0661505526920223,-0.5604085807690993,28.177934629897152,0.37000274658203836,-0.8623647999301767,0.8855014801025476,-0.22127148327248847,1.9922744434775836,0.33211499841502956,1.4388879617900656,-1.659702540664064,100.0,44.57602454936936,0.5533864816875194,10,-0.9500007629394602,-0.2550010681152415,0.23999881744384055,-0.5950012207031321,1.8699989318847585,3,0.03269064372774899,-1.5366121438806615,47.349998474121094,1.571424122817261,47.0,-1.2143080968406688,46.47999954223633,0.03269064372774899
11264,2017-10-13,47.540000915527344,48.08000183105469,47.43000030517578,47.84000015258789,1108800.0,-0.0037720096515356794,-1.5000036679749111,-0.90908355296618,55.555598369309706,43.64483612292213,-0.9066100560277519,-0.7009308923868502,0.13296082147951438,-0.3703787922966768,29.45739626880449,0.6500015258789062,-0.7088477667783621,0.7220010757446289,-0.3281642007020551,1.772166352191313,0.19691843752128335,1.2470837139679745,-1.313731981421867,69.49148158924115,13.706764601688981,0.5250826382233427,10,-0.5900001525878906,-0.07500076293945312,0.4199991226196289,-0.41500091552734375,1.8699989318847656,4,0.03639039774757946,-1.000000000000043,47.72000122070313,-1.5366121438806615,47.349998474121094,1.571424122817261,47.0,0.03639039774757946
11265,2017-10-16,47.40999984741211,47.63999938964844,47.18999862670898,47.43999862670898,1138400.0,-0.0027345617503505837,1.0930253189262409,0.09999618529300938,55.97967044060329,46.42894994324239,-0.6944363858660481,-0.6200469752252502,0.2806340385631785,-0.23339746613090284,30.13754999193059,0.45000076293946023,-0.5522245210920147,0.6030000686645494,-0.41548402155790853,1.6214841588870073,0.09375802355332041,1.1122421137757783,-0.96128296567273,60.35496948246596,3.5907725729716375,0.5092420451112278,10,-0.45999908447265625,0.05500030517578125,0.6800003051757812,-0.2849998474121094,2.0699996948242188,0,0.046825590125461725,-1.5000036679749111,47.540000915527344,-1.000000000000043,47.72000122070313,-1.5366121438806615,47.349998474121094,0.046825590125461725
11266,2017-10-17,47.81000137329102,47.84000015258789,47.20000076293945,47.27000045776367,1331400.0,0.008437070811354364,1.1333367241839707,-18.000762970502976,71.82325914685548,50.73244919837966,-0.9007045441698693,-1.0403067392908483,-0.10184098669646602,-0.6334424998242412,30.989579232121432,0.6399993896484375,-0.3428552405253882,0.9820014953613381,-0.10229068886764736,2.0662936795903235,0.43985540324684536,1.5241475874758308,-1.1655302976338078,75.67564781084658,13.839195204976917,0.5421460921144912,10,-0.6949996948242259,-0.35500144958496804,0.417499542236321,-0.5850009918212962,1.5900001525878764,1,0.05731013982568545,1.0930253189262409,47.40999984741211,-1.5000036679749111,47.540000915527344,-1.000000000000043,47.72000122070313,0.05731013982568545
11267,2017-10-18,47.81000137329102,47.849998474121094,47.43999862670898,47.65999984741211,2042200.0,0.0,2.5652822928415664,0.2777801325251935,70.85720700640758,54.83945339146404,-0.7753029928349449,-1.0350949941132583,-0.09136783469699594,-0.6334864493385979,31.18649410920028,0.4099998474121165,-0.19804878420803362,0.9450014114379925,-0.22145144095037494,2.11145426382636,0.36177498524380525,1.5282278376321798,-0.9932666069861114,69.66297913925413,3.7830791822355536,0.5832264261941849,10,-0.6949996948242259,-0.8600006103515696,0.452498435974114,-0.5850009918212962,1.6299972534179545,2,0.050407859824042056,1.1333367241839707,47.81000137329102,1.0930253189262409,47.40999984741211,-1.5000036679749111,47.540000915527344,0.050407859824042056
11268,2017-10-19,48.18999862670898,48.209999084472656,47.7400016784668,47.88000106811523,1538700.0,0.00794807033053635,1.6857111716620163,2.0666293677838397,74.2857341023508,59.318331788679494,-1.000253721201993,-1.3977589075993748,-0.45497097774342166,-1.0124361285020456,31.484872754113237,0.4699974060058594,-0.004278801953063294,1.26849880218505,-0.03870065038395154,2.5756982547540517,0.6148990759005457,1.9220985284695544,-1.2216718126340922,98.03917168747851,26.952476985902166,0.6535997262845024,10,-0.9299983978271413,-1.1749992370605398,0.007502555847175074,-0.9649982452392507,1.5600013732910227,3,0.04108735419508669,2.5652822928415664,47.81000137329102,1.1333367241839707,47.81000137329102,1.0930253189262409,47.40999984741211,0.04108735419508669
11269,2017-10-20,48.18000030517578,48.27999877929688,47.959999084472656,48.13000106811523,1205500.0,-0.00020747710765978145,1.5600366216524635,0.16128913171886522,73.40431791895784,63.15489306853842,-0.7772708167507787,-1.3208013770054805,-0.4315804590854029,-1.0003200417477913,30.83559185028789,0.31999969482422586,0.1576092093892214,1.1730005264282255,-0.23003581019005992,2.576036863046511,0.4714823581190828,1.8745186947373682,-1.0378393732452054,90.82582934656641,15.621947914588006,0.7015181683091439,10,-0.845001220703125,-1.1300010681152344,-0.034999847412109375,-0.9549999237060547,1.5200004577636719,4,0.029265251940246317,1.6857111716620163,48.18999862670898,2.5652822928415664,47.81000137329102,1.1333367241839707,47.81000137329102,0.029265251940246317
11270,2017-10-23,48.209999084472656,48.31999969482422,48.02000045776367,48.27999877929688,1362800.0,0.0006226396659787525,2.999949137887188,-1.4000152590218398,83.5329389190916,66.97142516918757,-0.5990595460375872,-1.3316524125123834,-0.44208194717002414,-1.0323162518788962,30.176284331369935,0.2999992370605469,0.3271659601314951,1.1474992752075224,-0.35529675559103424,2.650295306006079,0.3961012598082476,1.8988972906067971,-0.8857840969634694,90.17850756639112,6.568863652027019,0.7513980153992775,10,-0.5649986267089844,-1.1399993896484375,-0.06499862670898438,-0.9849987030029297,1.4000015258789062,0,0.024891117729266776,1.5600366216524635,48.18000030517578,1.6857111716620163,48.18999862670898,2.5652822928415664,47.81000137329102,0.024891117729266776
11271,2017-10-24,48.41999816894531,48.47000122070313,48.09000015258789,48.45000076293945,1580700.0,0.0043559238427841596,9.856629066533882,0.4286103542233897,81.84817983242986,70.1621420672274,-0.6553681461857508,-1.5021021481115966,-0.6345771551911312,-1.2448683071715578,29.57539713116788,0.3800010681152415,0.5346196463542725,1.2834983825683608,-0.33518567671393384,2.9021824418506554,0.4741563529272099,2.0928404122095117,-0.9165419341194223,95.145347006951,11.753307355565425,0.8093420296411474,10,-0.5899982452392578,-1.2749977111816406,-0.2749977111816406,-1.194997787475586,1.4800033569335866,1,0.02189180944601654,2.999949137887188,48.209999084472656,1.5600366216524635,48.18000030517578,1.6857111716620163,48.18999862670898,0.02189180944601654
11272,2017-10-25,47.97000122070313,48.31000137329102,47.540000915527344,48.20000076293945,2722400.0,-0.009293617622042616,2.4222184546262957,7.665988556897411,70.9302996094365,70.9130228161603,-0.12088758982913816,-0.9645160923410501,-0.18161579407164652,-0.7925623789240248,27.535048533018504,0.8799972534179688,0.7087916607568303,0.7465013504028377,-0.8539760490510702,2.3469787498567456,-0.053737349324116224,1.5467400501297917,0.5,46.2365767820377,-34.551561693085006,0.8002386997269526,10,-0.14000129699707742,-0.8250007629394602,0.19249916076659446,-0.7450008392334055,1.7700004577636648,2,0.029810303706196306,9.856629066533882,48.41999816894531,2.999949137887188,48.209999084472656,1.5600366216524635,48.18000030517578,0.029810303706196306
11273,2017-10-26,47.93999862670898,48.91999816894531,47.9000015258789,48.43999862670898,2385500.0,-0.0006254449287194097,-2.5172649662593476,2.1739173701757095,75.3086492430645,73.1078062465775,-0.06302424301124177,-0.8530219606937095,-0.15699578046665152,-0.7604018273238822,25.752214498396743,1.0199966430664134,0.8038470156805886,0.6369987487792912,-0.9385525037114775,2.21255000127006,-0.15077687746609314,1.4247743750246755,-0.3999977111816335,28.98539907894176,-51.9002851189613,0.787775626245386,10,0.11499977111817117,-0.5699996948242116,0.11500167846680398,-0.7149982452392507,1.8199996948242259,3,0.03128911228554565,2.4222184546262957,47.97000122070313,9.856629066533882,48.41999816894531,2.999949137887188,48.209999084472656,0.03128911228554565
11274,2017-10-27,48.20000076293945,48.36999893188477,47.77000045776367,47.93999862670898,1689900.0,0.005423490689998145,-1.0000000000000238,-0.5200042724609517,75.90363522298735,75.32158011128683,-0.2453623832206091,-1.017105077743338,-0.41398983913718723,-1.0199056401247972,23.926579611751663,0.5999984741211009,0.8647304216926202,0.8030008316040025,-0.7497772788017372,2.355778942009742,0.02661177640113266,1.5793898868068723,-0.6599998474121094,47.826171086748595,-31.498086701107546,0.77638905520287,10,-0.1400012969970703,-0.8300018310546875,-0.18500137329101562,-0.9750003814697266,1.1100006103515696,4,0.03215766001091702,-2.5172649662593476,47.93999862670898,2.4222184546262957,47.97000122070313,9.856629066533882,48.41999816894531,0.03215766001091702
11275,2017-10-30,47.79999923706055,48.290000915527344,47.72999954223633,48.13999938964844,3372000.0,-0.008298786712602424,-1.3333412806268825,-1.3076821502978015,62.499985098842295,74.2856607726187,0.24113640950616144,-0.5358918531123038,-0.027494264706689364,-0.6121463953183621,21.86230761084499,0.5600013732910156,0.8320502629227136,0.33399925231933736,-1.1574130197474304,1.825411524386105,-0.4117068837140465,1.0797053883527212,-0.23239837646484318,18.840495579918066,-55.680052915741044,0.7457061360333846,10,0.37999916076660156,-0.43000030517578125,-0.11499881744384766,-0.404998779296875,1.6100006103515625,0,0.03974898653148484,-1.0000000000000238,48.20000076293945,-2.5172649662593476,47.93999862670898,2.4222184546262957,47.97000122070313,0.03974898653148484
11276,2017-10-31,48.36999893188477,48.43999862670898,47.709999084472656,47.709999084472656,2753600.0,0.011924679998368992,-1.212120336386997,-1.9411751506243968,64.9122787448984,73.62511318800657,-0.26940469592469185,-0.9664195733942904,-0.606911572825112,-1.171953143752738,19.505997148520194,0.729999542236321,0.8793733002938282,0.7839990615844812,-0.581491213104897,2.1494893362738594,0.10125392423979207,1.4667441989291703,-0.775350125122074,60.14490349902473,-11.958968247040453,0.6827451373446908,10,-0.1399993896484446,-1.000000000000007,-0.9374980926513743,-0.9749984741211009,1.2100028991699148,1,0.02563575988936817,-1.3333412806268825,47.79999923706055,-1.0000000000000238,48.20000076293945,-2.5172649662593476,47.93999862670898,0.02563575988936817
11277,2017-11-01,48.06999969482422,48.68999862670898,47.88999938964844,48.5,2056900.0,-0.006202175804945087,-1.0253121770789897,-0.6515157645290801,55.2238602020992,71.50712719908972,0.07973923956014062,-0.5712710380723038,-0.31936536400978355,-0.8640406609929698,17.551592174391956,0.7999992370605398,0.9334569698216555,0.40499992370605753,-0.8735602562859768,1.6835601036980918,-0.23428016628996318,1.0442800137020782,-0.4488439008178702,29.752139069465372,-37.21931950062769,0.6392800899960173,11,0.15999984741210938,-0.7000007629394531,-0.6674995422363281,-0.6499996185302734,1.799999237060554,2,0.0380695203385184,-1.212120336386997,48.36999893188477,-1.3333412806268825,47.79999923706055,-1.0000000000000238,48.20000076293945,0.0380695203385184
11278,2017-11-02,48.11999893188477,48.25,47.7599983215332,47.83000183105469,2076300.0,0.0010401339167458445,-1.279055738402988,-0.6744113837582891,59.006187633499756,69.90733494514994,0.020971732844294877,-0.5228506844637337,-0.39180963616968967,-0.9097473595773096,15.671232632159954,0.4900016784667969,0.8935594721564541,0.3754991531372127,-0.799440361224697,1.5504386674991224,-0.21197060404374213,0.9629689103181676,-0.4728662903796419,41.836738665868424,-23.790832481372732,0.5874697571809538,11,0.1100006103515554,-0.7500000000000071,-0.8924999237060618,-0.6999988555908274,1.970001220703118,3,0.03366589323651459,-1.0253121770789897,48.06999969482422,-1.212120336386997,48.36999893188477,-1.3333412806268825,47.79999923706055,0.03366589323651459
11279,2017-11-03,48.13000106811523,48.540000915527344,48.02000045776367,48.06000137329102,2281100.0,0.00020785819726665267,-5.9332689079904375,0.24138067113029066,61.612928630670524,67.47177824643649,0.0034993381112187194,-0.4097313097854638,-0.41686619463030894,-0.9228597960895755,13.852309236412324,0.5200004577636719,0.8619846509520173,0.2940011978149357,-0.6741090275894877,1.262111423219359,-0.1900539148872724,0.7780563105171439,-0.45741111606129436,42.85736528857378,-22.468989832070015,0.48405511270221135,11,0.09999847412110086,-0.7600021362304616,-0.9025020599365163,-0.6200008392333913,1.0399971008300852,4,0.03386655344368572,-1.279055738402988,48.11999893188477,-1.0253121770789897,48.06999969482422,-1.212120336386997,48.36999893188477,0.03386655344368572
11280,2017-11-06,48.04999923706055,48.43000030517578,47.9900016784668,48.18999862670898,1883700.0,-0.0016622029769219893,-2.384676330770585,-2.0000000000003046,54.316510236566096,64.41270384689606,0.0652836829260437,-0.2172149984755407,-0.35831686610351454,-0.8518938814462516,12.31060888500691,0.4399986267089844,0.7730504698465452,0.13549938201904155,-0.5951371937373509,0.866135957775434,-0.22981890585915465,0.5008176698972377,-0.3524611206687851,34.69390932693942,-28.112013362177194,0.3653182878781962,11,0.18000030517578125,-0.6800003051757812,-0.8824996948242188,-0.5349998474121094,1.2000007629394531,0,0.02622272957828997,-5.9332689079904375,48.13000106811523,-1.279055738402988,48.11999893188477,-1.0253121770789897,48.06999969482422,0.02622272957828997
11281,2017-11-07,48.90999984741211,48.93000030517578,47.84000015258789,48.13999938964844,2165400.0,0.017898035879431395,1.691353838473747,-5.500027247956682,65.10987168362314,63.7659896329168,-0.8022676429770215,-0.976871106816148,-1.2344099650600597,-1.7187356670685077,12.157527640551397,1.0900001525878906,0.7098436078425223,0.8999999999999986,0.17336437035357477,1.6266356296464224,0.5366821851767867,1.2633178148232105,-1.1880125299692779,98.29056206371511,34.85034682672959,0.3633178148232108,11,-0.5900001525878906,-1.5349998474121094,-1.765000343322754,-1.3950004577636719,0.15999984741210938,1,0.01022285834307679,-2.384676330770585,48.04999923706055,-5.9332689079904375,48.13000106811523,-1.279055738402988,48.11999893188477,0.01022285834307679
11282,2017-11-08,49.13000106811523,49.16999816894531,48.72000122070313,48.790000915527344,2918800.0,0.0044980826291038944,1.1428714157258129,0.4415583772188304,63.50576917596042,62.45455851434968,-0.9391839038454108,-1.1137859408202218,-1.471825224213994,-1.9397377318911637,13.286433592198502,0.4499969482421804,0.6187067449805923,1.0310010910034109,0.21428400197341801,1.8477181800334037,0.6226425464884144,1.4393596355184073,-1.359693231163078,97.16332587528323,36.525788864386605,0.40835854451499737,11,-0.6900024414062429,-1.6350021362304616,-2.0750017166137624,-1.6400012969970632,0.11999893188477273,2,0.00915938842166053,1.691353838473747,48.90999984741211,-2.384676330770585,48.04999923706055,-5.9332689079904375,48.13000106811523,0.00915938842166053
11283,2017-11-09,49.27999877929688,49.40999984741211,48.88000106811523,49.0,2343200.0,0.0030530777105763907,-1.0384700030810932,0.8235254518731658,65.19333756251568,61.26452544096394,-0.9824258217662063,-1.2025769469155776,-1.6323725165513494,-2.0908322694374135,15.085063691869111,0.5299987792968821,0.5326249222500508,1.102998924255381,0.1517874185314838,2.0542104299792783,0.627393171393436,1.578604677117326,-1.4399986267089915,91.71967558058776,33.459040353391,0.47560575286194834,11,-0.7199993133544993,-1.4999980926513743,-2.2674989700317454,-1.8149986267089915,-0.629997253417983,3,0.011972405990313462,1.1428714157258129,49.13000106811523,1.691353838473747,48.90999984741211,-2.384676330770585,48.04999923706055,0.011972405990313462
11284,2017-11-10,49.27000045776367,49.349998474121094,48.90999984741211,49.02000045776367,2010400.0,-0.0002028880231509378,1.1463555332254043,0.8928610354223206,64.72223193556545,61.511441756155406,-0.8992524086068201,-1.1134112033171562,-1.6322903687737593,-2.0770502111871423,16.315592999961016,0.4399986267089844,0.5109197517546278,1.0065006256103501,-0.012999102972194976,2.0260003541928953,0.4967507613190776,1.5162504899016227,-1.3044003295898463,91.08283969035344,35.33696857207234,0.5097498642912719,11,-0.7100009918212891,-1.489999771118164,-2.3075008392333984,-1.8050003051757812,-1.5499992370605398,4,0.01664298127066499,-1.0384700030810932,49.27999877929688,1.1428714157258129,49.13000106811523,1.691353838473747,48.90999984741211,0.01664298127066499
11285,2017-11-13,49.63000106811523,49.849998474121094,49.290000915527344,49.349998474121094,1875800.0,0.007306689811382494,-1.8000038147190935,1.120010375976534,66.13335557723414,61.64711695974827,-1.0866401810341983,-1.368743493469296,-1.9943597252814484,-2.4296982397709,18.32518520795976,0.5799980163574219,0.49213109534132116,1.2555011749267493,0.1476823894710293,2.3633199603824693,0.7015917821988893,1.8094105676546093,-1.5488489624023387,89.05484628275435,36.71091013696086,0.5539093927278586,11,-0.8250026702880788,-1.5500011444091726,-2.6775007247924734,-2.1650009155273366,-2.470001220703118,0,-0.009268645764052619,1.1463555332254043,49.27000045776367,-1.0384700030810932,49.27999877929688,1.1428714157258129,49.13000106811523,-0.009268645764052619
11286,2017-11-14,50.54999923706055,50.709999084472656,49.59000015258789,49.59000015258789,3279300.0,0.018537137802649983,-1.3333333333333333,3.428536395961995,80.5686604010486,64.46320587074264,-1.8605411048812002,-2.1849672768123583,-2.906101282423208,-3.331969660493378,20.323296879609508,1.1199989318847656,0.47678659292119363,2.038499450683595,0.5971363463352404,3.47986255503195,1.3178178985094178,2.7591810028577726,-2.2919624945068406,91.95979803169074,37.23874443668191,0.7206815521741765,11,-1.3150005340576172,-2.0,-3.667499542236328,-3.0849990844726562,-3.2900009155273438,1,-0.025717097065897865,-1.8000038147190935,49.63000106811523,1.1463555332254043,49.27000045776367,-1.0384700030810932,49.27999877929688,-0.025717097065897865
11287,2017-11-15,50.22000122070313,50.849998474121094,50.20000076293945,50.61999893188477,2034900.0,-0.006528150768308594,-1.954544272300781,-0.4166646798432794,75.22126507839126,66.26488114239726,-1.3337510751756625,-1.7551480492977092,-2.563451546319847,-2.9899756400110604,22.44705213437088,0.6499977111816406,0.549772826634431,1.5880014419555764,-0.0017504921885347358,3.1777533760996874,0.7931254748835173,2.3828774090276355,-1.6677289971191485,68.02040187985479,9.629055399847552,0.7948759670720559,11,-0.8750019073486399,-1.3100013732910227,-3.277501106262214,-2.7550010681152415,-2.8700027465820384,2,-0.022899273156624878,-1.3333333333333333,50.54999923706055,-1.8000038147190935,49.63000106811523,1.1463555332254043,49.27000045776367,-0.022899273156624878
11288,2017-11-16,50.16999816894531,50.29999923706055,50.0,50.099998474121094,1355600.0,-0.000995680018765266,-1.2222442001751956,-0.17500023841994336,72.85379093164428,67.51386584250545,-1.075472342709702,-1.6329235576815648,-2.5101435421469205,-2.9195232887033313,23.835390540536853,0.2999992370605469,0.5751369487644524,1.4389984130859403,-0.27649030831961596,3.1544871344914966,0.5812540523831586,2.296742773788722,-1.2960442702861315,64.94841306515075,5.00498357774682,0.8577443607027783,11,-0.8249988555908203,-1.1499996185302734,-3.1099977493286133,-2.704998016357422,-3.3599967956542898,3,-0.018337616155520986,-1.954544272300781,50.22000122070313,-1.3333333333333333,50.54999923706055,-1.8000038147190935,49.63000106811523,-0.018337616155520986
11289,2017-11-17,49.59000015258789,50.2599983215332,49.52000045776367,50.040000915527344,1628800.0,-0.011560654525126779,-1.5084666860634275,-6.428610354223434,69.93320453413938,69.24905409779136,-0.29792392308654314,-0.9927758567932372,-1.9399596688543994,-2.315534793502003,24.775811247539625,0.7399978637695312,0.6595948792388668,0.7885004043579116,-0.9474148668264206,2.5244156755422438,-0.07945723123425807,1.6564580399500812,-0.4394000133640432,19.230750420595484,-44.015349560526055,0.8679576355921672,11,-0.24500083923339844,-0.5700016021728516,-2.4724998474121094,-2.125,-2.3800010681152344,4,-0.018955406812192543,-1.2222442001751956,50.16999816894531,-1.954544272300781,50.22000122070313,-1.3333333333333333,50.54999923706055,-0.018955406812192543
11290,2017-11-20,49.40999984741211,49.7599983215332,49.349998474121094,49.61999893188477,1356200.0,-0.0036297702081452554,-1.484833772599066,0.46666384096979496,62.68294271439061,68.9793953234322,0.10647740245156001,-0.7570809300543715,-1.7862521133975804,-2.1080360698418517,25.5643701205111,0.4099998474121094,0.7324710998215593,0.5485000610351562,-1.1842833967756903,2.281283518846003,-0.31789166787027057,1.414891789940583,1.4399986267089844,4.000091552734375,-57.174692729200736,0.8663917289054246,11,0.375,-0.3900012969970703,-2.2024993896484375,-1.9449996948242188,-2.020000457763672,0,-0.03420357482145375,-1.5084666860634275,49.59000015258789,-1.2222442001751956,50.16999816894531,-1.954544272300781,50.22000122070313,-0.03420357482145375
11291,2017-11-21,49.47999954223633,49.6500015258789,49.4000015258789,49.52999877929688,1433500.0,0.0014167110916898373,-1.3810060128247768,0.2380926430517969,68.2170573200315,69.50287178388454,0.14062311032051866,-0.7837811117965359,-1.8493906836126257,-2.148573730861095,26.12607307390846,0.25,0.80855286147019,0.5654996871948228,-1.1752500638355485,2.306249438225194,-0.3048751883203664,1.435874562710012,1.3399989318847645,8.666737874348957,-54.149553504834856,0.8703748755151861,11,0.38500022888183594,-0.4549999237060547,-2.2724990844726562,-2.0149993896484375,-2.1800003051757812,1,-0.04688762563232962,-1.484833772599066,49.40999984741211,-1.5084666860634275,49.59000015258789,-1.2222442001751956,50.16999816894531,-0.04688762563232962
11292,2017-11-22,49.4000015258789,49.540000915527344,49.2599983215332,49.41999816894531,1078600.0,-0.001616774799869214,1.153848411044925,0.3999389639124985,66.41029929741042,69.6380897544284,0.29384985250696616,-0.6231049819733911,-1.744621611792219,-2.0352879736944445,27.926167455021993,0.2800025939941406,0.9313221314218438,0.414001655578609,-1.280253977473535,2.108257288630753,-0.4331261609474595,1.2611294721046775,1.390596948242191,13.461834721049826,-49.85982268890234,0.847127816526071,11,0.4799976348877024,-0.2550029754638601,-2.1150007247924734,-1.9350013732910085,-2.450000762939446,2,-0.04331990158390231,-1.3810060128247768,49.47999954223633,-1.484833772599066,49.40999984741211,-1.5084666860634275,49.59000015258789,-0.04331990158390231
11293,2017-11-24,49.43999862670898,49.709999084472656,49.43999862670898,49.5099983215332,435200.0,0.0008096578865310899,-6.714332425066757,3.5005723006477187,66.6666666666666,69.85413805788409,0.31171575653062433,-0.5744144945917,-1.7714449314024847,-2.0383930724762322,28.846583640643114,0.3099975585937571,0.9470890524859996,0.3789987564086843,-1.251911966394836,2.0099094792122045,-0.4364566049930758,1.1944541178104444,1.2893758413085976,18.000030517577414,-45.93110035588969,0.81545536140176,11,0.6149997711181712,-0.24499893188475852,-2.4074974060058523,-1.9749984741210866,-2.779998779296868,4,-0.04227346704372281,1.153848411044925,49.4000015258789,-1.3810060128247768,49.47999954223633,-1.484833772599066,49.40999984741211,-0.04227346704372281
11294,2017-11-27,49.75,49.849998474121094,49.41999816894531,49.61999893188477,1569000.0,0.006270254488307092,1.606078120845712,-1.85716621253377,70.43273970052724,70.33184740491664,0.08600725359868022,-0.8035376666636722,-2.0637538924213743,-2.307568869860191,30.162131541334396,0.43000030517578125,0.9685395386712798,0.6115001678466783,-0.9942564707537542,2.2172568064471108,-0.19137815145354153,1.414378487146898,0.9205994221581975,83.05111046455242,14.784614512658734,0.8028783193002167,11,0.30499839782714844,-0.5550003051757812,-2.6125001907348633,-2.2849998474121094,-3.6100006103515625,0,-0.059095449783095,-6.714332425066757,49.43999862670898,1.153848411044925,49.4000015258789,-1.3810060128247768,49.47999954223633,-0.059095449783095
11295,2017-11-28,49.70000076293945,49.97999954223633,49.63999938964844,49.7599983215332,1954600.0,-0.001005009790161715,-2.7777730682829653,-0.46151588955077494,61.79109066478388,68.2454507675539,0.16425313383776086,-0.6365320209486427,-1.9885414271810902,-2.2174186759611416,31.694226353177264,0.3400001525878906,0.9715552092368966,0.4665008544921889,-1.0267018129478416,1.9597035219322194,-0.2801004792278263,1.2131021882122042,0.914174615193744,61.111346585851734,-3.218620040741584,0.7466013337200154,11,0.3549976348876953,-0.5050010681152344,-2.5075016021728516,-2.2350006103515625,-3.8899993896484304,1,-0.05010063662460851,1.606078120845712,49.75,-6.714332425066757,49.43999862670898,1.153848411044925,49.4000015258789,-0.05010063662460851
11296,2017-11-29,49.61000061035156,50.09000015258789,49.5099983215332,49.63000106811523,2248700.0,-0.001810868233527274,-4.272623237910287,0.3333545269581725,57.45343270532795,66.27124717054687,0.11945399236861931,-0.4731284326869343,-1.8661168587293062,-2.0848285512283837,32.9380048279131,0.5800018310546875,0.9788956392199211,0.3145006179809542,-1.1299148429266808,1.7589160788885891,-0.4077071124728633,1.0367083484347717,0.9500076855176331,42.16885743174924,-17.26402187802244,0.7222077304538169,11,0.1699981689453125,-0.41500091552734375,-2.252500534057617,-2.145000457763672,-3.270000457763672,2,-0.04474906658718936,-2.7777730682829653,49.70000076293945,1.606078120845712,49.75,-6.714332425066757,49.43999862670898,-0.04474906658718936
11297,2017-11-30,49.9000015258789,50.04999923706055,49.11000061035156,49.68000030517578,3715200.0,0.005845614028612278,2.6154026732397258,-10.999809269505747,59.22625062159235,64.75707602498554,-0.24665037050331762,-0.6524522669924551,-2.1093388762886605,-2.3298014213418554,33.51131851916219,0.9399986267089844,0.9590369619535011,0.5130014419555593,-0.8330432043879412,1.8590460882990598,-0.16002088121619096,1.1860237651273096,0.608006371016856,80.61237597362336,24.219947677754078,0.6730223231717509,11,-0.21500205993651633,-0.7050018310546804,-2.412501335144036,-2.4350013732910085,-4.190002441406243,3,-0.05210425269165475,-4.272623237910287,49.61000061035156,-2.7777730682829653,49.70000076293945,1.606078120845712,49.75,-0.05210425269165475
11298,2017-12-01,49.7400016784668,50.25,49.540000915527344,50.09000015258789,2304100.0,-0.0032064096697296263,1.1194060443189324,-1.590893327784765,56.69518456208077,63.286184916979025,-0.17216494592801723,-0.3845806876141822,-1.9031325384734714,-2.1327513656034327,34.53173330622906,0.7099990844726562,0.7756072799574483,0.2720014572143583,-0.9414598525411364,1.485462766969853,-0.3347291976633926,0.8787321120921092,0.684125781236304,55.26328117680127,3.124332479340083,0.606730654877749,12,-0.060001373291015625,-0.4600028991699219,-2.2525014877319336,-2.2750015258789062,-4.760002136230469,4,-0.05609169323239438,2.6154026732397258,49.9000015258789,-4.272623237910287,49.61000061035156,-2.7777730682829653,49.70000076293945,-0.05609169323239438
11299,2017-12-04,49.7599983215332,50.0099983215332,49.58000183105469,49.90999984741211,1767300.0,0.00040202336935313276,1.457133514986376,0.4285776566757493,52.05043598389409,62.10479528025719,-0.18496216236528795,-0.2911270260740366,-1.856717272293345,-2.1097765468050227,35.140115870480514,0.4299964904785156,0.6247941333050022,0.21049823760986186,-0.8314125847447826,1.2524090599645064,-0.31045717356745683,0.7314536487871806,0.5852815272088066,57.01737361298872,9.153618098089709,0.5209554111773208,12,-0.07999801635742188,-0.4799995422363281,-2.047499656677246,-2.2949981689453125,-5.369998931884766,0,-0.06229900680642897,1.1194060443189324,49.7400016784668,2.6154026732397258,49.9000015258789,-4.272623237910287,49.61000061035156,-0.06229900680642897
11300,2017-12-05,49.31000137329102,49.849998474121094,49.04999923706055,49.83000183105469,1991300.0,-0.009043347335633833,1.8571720515807328,3.4666344539951717,27.03698575558157,57.52923177309609,0.27866263653503864,0.27205448444628644,-1.3644779507048312,-1.622182034157781,35.45108022596584,0.7999992370605469,0.47603930601776057,-0.30249881744384055,-1.0819686563999795,0.4769710215122984,-0.6922337369219065,0.08723610203422538,0.9611617211475618,21.666830910472886,-19.76731920296444,0.3897349194780678,12,0.3399982452392507,-0.03000259399414773,-1.5950021743774485,-1.845001220703132,-5.30000305175782,1,-0.0642872012848823,1.457133514986376,49.7599983215332,1.1194060443189324,49.7400016784668,2.6154026732397258,49.9000015258789,-0.0642872012848823
11301,2017-12-06,49.40999984741211,49.56000137329102,49.18999862670898,49.45000076293945,1409500.0,0.0020279552086008845,1.8461515889550286,0.07692476983457538,33.603143200003515,53.88399220671755,0.18739732134496734,0.2228616138291173,-1.4150430517867676,-1.6852164502338383,35.03891911337018,0.37000274658204546,0.3767805116604279,-0.22750034332275249,-0.9414180001444237,0.4864173134989187,-0.5844591717335845,0.12945848508807956,0.763470138436233,30.00003178912367,-7.7377259649031025,0.35695882841083443,12,0.23999977111816406,-0.13000106811523438,-1.6350011825561523,-1.9449996948242188,-5.150001525878906,2,-0.07285971433391214,1.8571720515807328,49.31000137329102,1.457133514986376,49.7599983215332,1.1194060443189324,49.7400016784668,-0.07285971433391214
11302,2017-12-07,49.58000183105469,49.58000183105469,49.11000061035156,49.45000076293945,1918300.0,0.003440639226220954,6.230728601191349,-3.2499523173755485,38.610059650931525,50.76659142719143,0.05097397924098601,0.09307302823966523,-1.5097281209556854,-1.8184872466802915,34.2325143146348,0.470001220703125,0.3390654459622624,-0.07999839782714702,-0.7538089546803235,0.5938121590260295,-0.4169036762537388,0.2569068805994448,0.5035904948906307,44.16685475231505,9.463298508031713,0.3369052784265893,12,0.06999778747558594,-0.27500343322753906,-1.7800025939941406,-2.115001678466797,-5.030002593994141,3,-0.06534896246085664,1.8461515889550286,49.40999984741211,1.8571720515807328,49.31000137329102,1.457133514986376,49.7599983215332,-0.06534896246085664
11303,2017-12-08,49.86999893188477,49.90999984741211,49.34000015258789,49.5099983215332,2842100.0,0.005849074024205647,1.5908933277847135,2.7692127116406544,56.08696229068827,49.17261615943154,-0.19178089388986308,-0.15858725166791032,-1.7233541601420725,-2.071929391038516,33.293128283092436,0.5699996948242188,0.27955523570274465,0.18049869537354368,-0.4746656489065657,0.8356630396536531,-0.147083476766511,0.5080808675135984,0.13090594694976687,85.41671633725208,46.74189604118452,0.3275821721400541,12,-0.2199993133544993,-0.5650005340576243,-2.069999694824226,-2.404998779296882,-5.770000457763679,4,-0.08341688262504432,6.230728601191349,49.58000183105469,1.8461515889550286,49.40999984741211,1.8571720515807328,49.31000137329102,-0.08341688262504432
11304,2017-12-11,50.09000015258789,50.11000061035156,49.54999923706055,49.709999084472656,1984000.0,0.004411494393725679,1.6666606116202396,1.055556732929238,64.52999116420565,49.47693843714507,-0.4006095416940454,-0.3309756172097238,-1.861886181664815,-2.259313723454909,32.418481201992236,0.5600013732910156,0.2394706233517354,0.3594999313354492,-0.28771135833392947,1.006711221004828,0.03589428650075632,0.6831055761701421,-1.0400009155273438,98.11316680641876,52.77807583551382,0.32360564483468995,12,-0.4400005340576172,-0.7450008392333984,-2.2900009155273438,-2.625,-6.040000915527344,0,-0.10201638240736866,1.5908933277847135,49.86999893188477,6.230728601191349,49.58000183105469,1.8461515889550286,49.40999984741211,-0.10201638240736866
11305,2017-12-12,49.16999816894531,50.1500015258789,49.15999984741211,50.0,1715600.0,-0.01836697905450191,-1.3294198957014849,-2.1842092054409474,45.141030593001716,48.108893757997706,0.4875794968204161,0.5826709582420122,-0.8726495267875123,-1.3142682264462522,30.63252159106985,0.9900016784667898,0.1717856202822574,-0.5375019073486342,-1.2308043007802496,0.15580048608298114,-0.8841531040644384,-0.1908507106328301,-0.0987989044189419,5.768990940102009,-42.37836191831729,0.3466511967158075,12,0.48000144958496094,0.1750011444091797,-1.3699989318847656,-1.7049980163574219,-5.009998321533203,1,-0.09721372701445041,1.6666606116202396,50.09000015258789,1.5908933277847135,49.86999893188477,6.230728601191349,49.58000183105469,-0.09721372701445041
11306,2017-12-13,49.25,49.5099983215332,49.040000915527344,49.2400016784668,1569500.0,0.0016270456382732057,-1.2926711264526094,-0.012046143947053957,47.6488750810177,46.822518697933866,0.3924070981837673,0.4219145992010027,-0.8665526232888254,-1.3627589074105018,27.9006528189209,0.4699974060058594,0.05438403540505021,-0.3925001144409208,-0.990422055236742,0.20542182635490036,-0.6914610848388278,-0.09353914404301378,0.9000015258788991,18.918826036153806,-32.227368829401286,0.2989609703979103,12,0.3950004577636719,0.09499931335449219,-1.4500007629394531,-1.7849998474121094,-4.790000915527344,2,-0.10639597316683846,-1.3294198957014849,49.16999816894531,1.6666606116202396,50.09000015258789,1.5908933277847135,49.86999893188477,-0.10639597316683846
11307,2017-12-14,49.06999969482422,49.38000106811523,48.7400016784668,49.0099983215332,1251000.0,-0.003654828531487908,-1.1333502876942891,6.001144601297215,44.444457172838035,45.46132676579578,0.494267687139903,0.5389757963787645,-0.6175337671677426,-1.148301800821386,24.87410948497598,0.6399993896484304,-0.012715571763436628,-0.5150003433227539,-1.1001318358510375,0.07013114920552965,-0.8075660895868921,-0.22243459705861568,1.0800018310546804,23.40411716803349,-30.61564907876733,0.292565746264141,12,0.3750019073486328,0.7150001525878906,-1.2224998474121094,-1.6049995422363281,-4.810001373291016,3,-0.09802326071337564,-1.2926711264526094,49.25,-1.3294198957014849,49.16999816894531,1.6666606116202396,50.09000015258789,-0.09802326071337564
11308,2017-12-15,49.25,49.43000030517578,49.040000915527344,49.18999862670898,2696400.0,0.003668235302531908,-1.166682561380085,1.0000000000001183,42.187492549412234,44.36544416196446,0.26535611435554785,0.302001356257108,-0.7262903124987048,-1.2983566273095164,22.170742435138767,0.3899993896484375,-0.053071265783877664,-0.28900012969970845,-0.8228997817796042,0.2448995223801873,-0.5559499557396563,-0.022050303659760573,0.843601531982415,36.17009764002799,-13.591745090053962,0.26694982603994777,12,0.19500160217285156,0.5450000762939453,-1.282501220703125,-1.7550010681152344,-4.25,4,-0.09543148757237463,-1.1333502876942891,49.06999969482422,-1.2926711264526094,49.25,-1.3294198957014849,49.16999816894531,-0.09543148757237463
11309,2017-12-18,48.6500015258789,49.43999862670898,48.56999969482422,49.43999862670898,1617000.0,-0.012182710134438612,1.2025370244286204,-13.166316994085795,35.999995930985264,45.361334181453756,0.7725892727278634,0.8727110681612871,-0.053136514133221624,-0.6773458072289529,20.76061128621002,0.8699989318847585,-0.14362723700163826,-0.8419986724853601,-1.506515850146549,-0.1774814948241712,-1.174257261315951,-0.5097400836547692,1.389456011962892,5.063401160825092,-41.47566378609156,0.33225858883059367,12,0.7099990844726634,1.059997558593757,-0.48000144958495383,-1.035001754760735,-3.8600006103515554,0,-0.0935252396515851,-1.166682561380085,49.25,-1.1333502876942891,49.06999969482422,-1.2926711264526094,49.25,-0.0935252396515851
11310,2017-12-19,47.72000122070313,48.709999084472656,47.70000076293945,48.709999084472656,2551000.0,-0.019116141336214754,1.0404050523655026,1.2531664517873522,29.41175492836001,44.89562437349337,1.6241232724940957,1.759836957752583,0.934917899163132,0.277892879169805,20.07578356938191,1.0099983215332031,-0.24448691896781582,-1.6874990463256765,-2.722463696476524,-0.6525343961748291,-2.2049813714010966,-1.1700167212502564,2.2312888465576037,1.1049991569722355,-44.08719758306912,0.5174823250754237,12,1.2049999237060476,1.5549983978271413,0.4499988555908132,-0.10500144958496804,-3.6200027465820384,1,-0.0769069968516759,1.2025370244286204,48.6500015258789,-1.166682561380085,49.25,-1.1333502876942891,49.06999969482422,-0.0769069968516759
11311,2017-12-20,47.15999984741211,47.7599983215332,47.09000015258789,47.68999862670898,2392500.0,-0.011735150020240726,1.0,0.5353534575103426,21.810663734214273,43.029024827191456,2.0466221378309015,2.252610581694455,1.5308993319099784,0.8610904679892855,19.587536047501416,0.6699981689453125,-0.3506067166314111,-2.131500434875491,-3.5726150065007687,-0.6903858632502136,-2.85205772068813,-1.4109431490628523,2.611187075502926,2.978712352160103,-36.1743557333813,0.7205572858126391,12,1.460000991821289,1.8099994659423828,1.2824993133544922,0.6749992370605469,-2.8400001525878906,2,-0.06361323175798572,1.0404050523655026,47.72000122070313,1.2025370244286204,48.6500015258789,-1.166682561380085,49.25,-0.06361323175798572
11312,2017-12-21,47.2599983215332,47.43999862670898,46.7599983215332,47.040000915527344,2476000.0,0.002120408703236709,1.344836658050716,-0.41509040133587244,24.166607061964967,39.48231869066665,1.7689463061643806,2.0912896478189467,1.45750151594072,0.778718365263714,19.505404338796275,0.6800003051757741,-0.3446962847521462,-1.924501800537108,-3.6259624888914956,-0.22304111218272027,-2.775232144714302,-1.0737714563599141,2.243069924349115,18.656714293441333,-17.696017755254303,0.8507303441771953,12,1.1950016021728516,1.5450000762939453,1.6325006484985352,1.0050010681152344,-2.509998321533203,3,-0.0592467062315738,1.0,47.15999984741211,1.0404050523655026,47.72000122070313,1.2025370244286204,48.6500015258789,-0.0592467062315738
11313,2017-12-22,47.349998474121094,47.459999084472656,47.2599983215332,47.41999816894531,1376000.0,0.0019043621621730455,1.6666497126290627,-0.318184182691474,25.256669651060804,35.11861630031723,1.4347740031924445,1.9359403751060427,1.3837681597371088,0.7070468769717948,19.183856303584847,0.20000076293945312,-0.3772306386059938,-1.730001640319827,-3.612486673748151,0.152483393108497,-2.671244157033989,-0.788759123605665,1.823901380839331,22.014928559838133,-11.23956452646069,0.941242516714161,12,1.105001449584961,1.1800003051757812,1.777501106262207,0.9850006103515625,-3.1899986267089844,4,-0.06525871704677488,1.344836658050716,47.2599983215332,1.0,47.15999984741211,1.0404050523655026,47.72000122070313,-0.06525871704677488
11314,2017-12-26,46.81000137329102,47.43999862670898,46.79999923706055,47.290000915527344,908800.0,-0.011404374197080624,-1.5599780275113584,6.857166212533959,24.79838244500597,32.85832206165103,1.6322194804745322,2.365676328204934,1.9398954651999674,1.2563511279505093,18.816096110061217,0.6399993896484304,-0.4595091653184511,-2.1229988098144474,-4.230860129134534,-0.015137490494360861,-3.1769294694744943,-1.0690681501544006,2.074230297658133,2.5642580612350345,-30.827665318665733,1.0539306596600448,12,1.3249969482421804,1.6999969482421804,2.372497558593743,1.5249977111816335,-3.3300018310546946,1,-0.03866697970925026,1.6666497126290627,47.349998474121094,1.344836658050716,47.2599983215332,1.0,47.15999984741211,-0.03866697970925026
11315,2017-12-27,47.209999084472656,47.209999084472656,46.79999923706055,46.97000122070313,1360100.0,0.00854513350665842,2.4166958069746003,-0.499996026353218,29.08743854600513,30.795940224427405,1.0336579500099177,1.865198927790928,1.565199501056341,0.8679213774341292,18.26451733762568,0.4099998474121094,-0.6233325700309109,-1.5985010147094698,-3.8073380199916187,0.6103359905726791,-2.7029195173505443,-0.4940825120683954,1.4193245845465867,45.00007629394531,10.717304290650155,1.1044185026410742,12,0.8899993896484375,1.2950000762939453,1.9724998474121094,1.125,-4.479999542236328,2,-0.05126028841083474,-1.5599780275113584,46.81000137329102,1.6666497126290627,47.349998474121094,1.344836658050716,47.2599983215332,-0.05126028841083474
11316,2017-12-28,47.38999938964844,47.43000030517578,47.06000137329102,47.34000015258789,1086400.0,0.0038127580738500644,4.69224449074199,0.20833200877388797,29.22197498657249,29.104553314842345,0.6281241127479902,1.5919755247357443,1.4002190117739133,0.6980984247792605,17.838172197585838,0.3699989318847585,-0.8446288716193067,-1.3075006484985323,-3.5692366037277665,0.9542353067307019,-2.438368626113146,-0.17663267088391876,1.015005237672483,90.00005449561583,54.61428165572923,1.130867977614617,12,0.7099990844726562,1.114999771118164,2.0124998092651367,0.9449996948242188,-5.229999542236328,3,-0.06942394931209872,2.4166958069746003,47.209999084472656,-1.5599780275113584,46.81000137329102,1.6666497126290627,47.349998474121094,-0.06942394931209872
11317,2017-12-29,47.29999923706055,47.58000183105469,47.22999954223633,47.41999816894531,1432600.0,-0.0018991380828662363,-1.692342679401969,-2.4000152590218966,24.65483383117501,27.1564801239271,0.49243015553334857,1.5570326317943142,1.5045028466855896,0.7941834689872707,18.216757499283542,0.3500022888183594,-0.9560018772349395,-1.267500686645505,-3.5370883301120273,1.0020869568210173,-2.402294508378766,-0.13270686491224382,0.9076046335658461,64.10235092163758,33.59747671334303,1.1347938217332598,12,0.7999992370605469,1.2049999237060547,2.145000457763672,1.0349998474121094,-5.1399993896484375,4,-0.06300210550323726,4.69224449074199,47.38999938964844,2.4166958069746003,47.209999084472656,-1.5599780275113584,46.81000137329102,-0.06300210550323726
11318,2018-01-02,46.95000076293945,47.43000030517578,46.86000061035156,47.38999938964844,1689300.0,-0.007399545026775867,1.1923045886366137,3.666687859617891,19.807680457294353,25.357333960183663,0.5384918600687243,1.77847760589691,1.852762167395774,1.1489320253547959,18.455351032676468,0.5699996948242188,-1.1069522972772177,-1.477999114990233,-3.7867796659244064,0.8307814359439405,-2.6323893904573197,-0.32360883952314623,1.0838904417957593,19.230900901341496,-2.6095368419671736,1.1543902754670878,1,0.7849979400634766,1.5549983978271484,2.562498092651367,1.3849983215332031,-5.180000305175781,1,-0.046858375445992584,-1.692342679401969,47.29999923706055,4.69224449074199,47.38999938964844,2.4166958069746003,47.209999084472656,-0.046858375445992584
11319,2018-01-03,46.65999984741211,47.22999954223633,46.59000015258789,46.77000045776367,1938100.0,-0.0061768032122431205,-4.1199951171875,0.25000216744839304,22.53828682375658,24.593615281894394,0.5772269291418439,1.9229154036217864,2.137940561061498,1.4404482152170601,18.79988012687483,0.6399993896484375,-1.25515206229921,-1.6130001068115263,-3.9611606850620404,0.7351604714389879,-2.7870803959367834,-0.4389198176862692,1.2210242113388645,7.070664257117866,-16.108601073960557,1.1740802891252555,1,0.5149993896484375,1.760000228881836,2.964999198913574,1.6749992370605469,-3.8699989318847656,2,-0.05357908290131841,1.1923045886366137,46.95000076293945,-1.692342679401969,47.29999923706055,4.69224449074199,47.38999938964844,-0.05357908290131841
11320,2018-01-04,46.13999938964844,46.7599983215332,46.06000137329102,46.56000137329102,1715000.0,-0.011144459054097333,-1.4137908354873638,3.8181786655570074,18.962035725706883,24.277101058726906,0.9493710922949532,2.311776463756985,2.6460095179784133,1.9616699394319284,20.489016444487252,0.6999969482421804,-1.4414684243952607,-1.9745004653930636,-4.452305088651805,0.5033041578656778,-3.2134027770224307,-0.7355981537636964,1.5602813222397032,5.263025806920721,-17.69279296608523,1.23890231162937,1,0.6800022125244141,2.0150012969970703,3.484999656677246,2.1949996948242188,-3.2599983215332102,3,-0.05765062597744386,-4.1199951171875,46.65999984741211,1.1923045886366137,46.95000076293945,-1.692342679401969,47.29999923706055,-0.05765062597744386
11321,2018-01-05,45.81000137329102,46.33000183105469,45.66999816894531,46.22999954223633,2597700.0,-0.0071521027464827025,1.1290346397588138,0.9999909174303255,18.41082133660977,23.63756931146522,1.1932123607920886,2.485685505381852,2.9532254920906382,2.288587662649867,22.37680640980491,0.660003662109375,-1.577436917123194,-2.1244985580444293,-4.725999881225057,0.47700276513619855,-3.4252492196347433,-0.8237478964541154,1.6278346444215757,7.32999664467099,-14.925971299202816,1.3007506615903133,1,0.8149986267089773,2.1499977111816335,3.814997673034661,2.5249977111816335,-2.760002136230476,4,-0.06723426628951057,-1.4137908354873638,46.13999938964844,-4.1199951171875,46.65999984741211,1.1923045886366137,46.95000076293945,-0.06723426628951057
11322,2018-01-08,46.34000015258789,46.36999893188477,45.7599983215332,45.9000015258789,2252000.0,0.011569499310381648,1.4400210572895198,-1.0476203451408157,23.593423201567845,23.452764150410445,0.5799788122394318,1.7924058382846226,2.4206405524227534,1.7537691030805078,24.502988679233617,0.6100006103515696,-1.591769367265485,-1.432499694824216,-4.00592525897418,1.1409258693257485,-2.7192124768991945,-0.14578691274923727,0.7796250523465957,38.06824831915106,16.846429617124272,1.2867127820749809,1,0.2849998474121094,1.6199989318847656,3.1474990844726562,1.9949989318847656,-3.4399986267089844,0,-0.09020285479956669,1.1290346397588138,45.81000137329102,-1.4137908354873638,46.13999938964844,-4.1199951171875,46.65999984741211,-0.09020285479956669
11323,2018-01-09,45.709999084472656,46.36000061035156,45.65999984741211,46.2400016784668,2058500.0,-0.013595189167906141,-1.2222208766522757,-1.2045551095428224,23.465649780069242,23.304682743195254,1.06486314675481,2.2079745405358935,3.0416486929462394,2.371246246904363,26.184242257760797,0.7000007629394531,-1.5312105240417395,-1.8545007705688477,-4.386240049520467,0.6772385083827714,-3.120370410044657,-0.5886311310930381,1.1486932539837795,3.1846653999601524,-19.251555564678835,1.2658696394758084,1,0.9100017547607422,2.2450008392333984,3.7300004959106445,2.625,-1.9699974060058594,1,-0.07766351582068731,1.4400210572895198,46.34000015258789,1.1290346397588138,45.81000137329102,-1.4137908354873638,46.13999938964844,-0.07766351582068731
11324,2018-01-10,44.97999954223633,45.56000137329102,44.91999816894531,45.56000137329102,2244700.0,-0.015970237516025332,1.2069006340269626,1.0943377214133159,24.344517650857398,22.777691532623287,1.685194200698355,2.6725393268935136,3.7456053060913916,3.0870641938167296,27.813242699024766,0.7900009155273438,-1.5162090916470348,-2.329000282287595,-4.818641040176736,0.16064047560154648,-3.573820661232162,-1.0841799033430277,1.6389542980112424,3.26094393017446,-20.969960041464045,1.2448203789445695,1,1.2700004577636719,2.5550003051757812,4.5,3.354999542236328,-0.779998779296875,2,-0.07136503150602436,-1.2222208766522757,45.709999084472656,1.4400210572895198,46.34000015258789,1.1290346397588138,45.81000137329102,-0.07136503150602436
11325,2018-01-11,44.38999938964844,45.1500015258789,44.27000045776367,44.97999954223633,2816600.0,-0.013116944388447127,-1.120489569305844,1.0172384309804932,24.208520072656825,22.220640986632656,2.0485356960851817,3.042039731669078,4.315064945116163,3.653400126646787,30.503171955204873,0.8800010681152273,-1.535354635781232,-2.6800004959106474,-5.329997795819409,-0.030003196001885613,-4.004999145865028,-1.3550018459562665,1.970001220703125,5.714239003672992,-20.328970729734763,1.3249986499543815,1,1.5350017547607422,2.8200016021728516,5.090000152587891,3.9449996948242188,-1.029998779296875,3,-0.0360441202099725,1.2069006340269626,44.97999954223633,-1.2222208766522757,45.709999084472656,1.4400210572895198,46.34000015258789,-0.0360441202099725
11326,2018-01-12,44.0099983215332,44.52000045776367,43.97000122070313,44.400001525878906,3402100.0,-0.008560510775853958,-1.3404352025453505,0.6610222092910484,21.23890698340152,21.84109355910227,2.121791799602242,3.171973576563971,4.651310747974819,4.006169347960515,33.63537339149317,0.5499992370605398,-1.5269949952087245,-2.798001480102542,-5.573652573700073,-0.022350386505010533,-4.185827026901308,-1.4101759333037762,1.932002258300784,1.6665474572631327,-24.2654327945237,1.387825546798766,1,1.69000244140625,3.0500030517578125,5.455000877380371,4.325000762939453,-0.9899978637695312,4,-0.025675921302298454,-1.120489569305844,44.38999938964844,1.2069006340269626,44.97999954223633,-1.2222208766522757,45.709999084472656,-0.025675921302298454
11327,2018-01-16,44.2599983215332,44.65999984741211,43.959999084472656,44.150001525878906,3564800.0,0.00568052736956548,-1.8571361842258916,-0.28204074845701654,23.407887436763488,22.24111655682106,1.5591835087682284,2.680578559858617,4.369229717510791,3.730434126159409,36.941927051243916,0.7000007629394531,-1.5715516486938625,-2.3075014114379897,-5.091440218382864,0.4764373955068848,-3.699470814910427,-0.9155320079655525,1.2876023864746102,12.499960263595414,-13.352169996763946,1.3919694034724364,1,1.335000991821289,2.795001983642578,5.205000877380371,4.075000762939453,-1.25,1,-0.027338434938077527,-1.3404352025453505,44.0099983215332,-1.120489569305844,44.38999938964844,1.2069006340269626,44.97999954223633,-0.027338434938077527
11328,2018-01-17,44.54999923706055,44.68999862670898,44.22999954223633,44.38000106811523,1910100.0,0.006552212528807333,1.0444542402767276,1.5454829200624887,29.67623085789546,23.03422144950316,0.9978780931764177,2.1295970280484653,4.048244294683613,3.4110135173244913,40.50119422416388,0.45999908447264914,-1.6374949646277344,-1.7825004577636747,-4.401620349863734,0.8366194343363844,-3.0920604038137043,-0.47294051171364515,0.6800811462402336,36.87495678669419,7.743411994353323,1.3095599460500278,1,0.8099994659423828,2.5050010681152344,4.927499771118164,3.7849998474121094,-0.6899986267089844,2,-0.03703698629491847,-1.8571361842258916,44.2599983215332,-1.3404352025453505,44.0099983215332,-1.120489569305844,44.38999938964844,-0.03703698629491847
11329,2018-01-18,44.099998474121094,44.54999923706055,43.7400016784668,44.38999938964844,2887600.0,-0.010101027399459617,1.6557270430497537,-1.7059061125571497,22.28163750452181,23.403066091593708,1.1695441085730351,2.341284113172314,4.461070220643371,3.83251132242944,43.51512636035824,0.80999755859375,-1.700327977052794,-2.0050010681152344,-4.566337823081511,0.5563356868510425,-3.285669445598373,-0.7243326906320959,0.8760656494140591,25.531690398054362,-1.526803553721365,1.2806683774831387,1,0.9550018310546875,2.845003128051758,5.377500534057617,4.2350006103515625,-0.3299980163574219,3,-0.008163192927672092,1.0444542402767276,44.54999923706055,-1.8571361842258916,44.2599983215332,-1.3404352025453505,44.0099983215332,-0.008163192927672092
11330,2018-01-19,44.04999923706055,44.52000045776367,43.90999984741211,44.20000076293945,1919200.0,-0.0011337695870871078,-1.837210127570483,0.5172450080239931,19.52554350739159,23.52692411056946,0.9967146074388182,2.2158461846330155,4.475126253330714,3.850872749514501,45.46988019668138,0.6100006103515625,-1.7185384473480596,-1.8715002059936552,-4.471235758271597,0.7282353462842863,-3.1713679821326224,-0.571632429854688,0.6788523974609362,32.63142678167036,12.97551586732348,1.2998677761389696,1,1.0050010681152344,2.8950023651123047,5.447500228881836,4.284999847412109,-1.2999992370605469,4,0.003405256038068405,1.6557270430497537,44.099998474121094,1.0444542402767276,44.54999923706055,-1.8571361842258916,44.2599983215332,0.003405256038068405
11331,2018-01-22,44.15999984741211,44.58000183105469,44.0099983215332,44.33000183105469,2305000.0,0.002497176214682373,-1.4255208629239746,1.1333350287370938,21.45455100319596,23.289271644083694,0.7018550778941588,1.9706031883587087,4.301994952475766,3.7074770376861466,46.80814639602249,0.5700035095214844,-1.7656151499548116,-1.611499595642087,-4.256155221310259,1.0331560300260847,-2.9338274084761764,-0.2891717828079976,-0.4199981689453125,44.21047559389037,28.93017040156513,1.3223278128340865,1,0.8900012969970703,2.4650001525878906,5.337499618530273,4.174999237060547,-1.7099990844726562,0,-0.018115924814873563,-1.837210127570483,44.04999923706055,1.6557270430497537,44.099998474121094,1.0444542402767276,44.54999923706055,-0.018115924814873563
11332,2018-01-23,44.459999084472656,44.790000915527344,44.13000106811523,44.209999084472656,2017000.0,0.00679346100763456,-2.2195426040677324,-1.470571075956468,27.155951101887354,23.699305124285708,0.11972308971316181,1.528443623741353,3.933957042182385,3.373731750306135,47.714444229279685,0.6599998474121165,-1.7405748546521025,-1.1715003967285185,-3.780588583503267,1.43758779004623,-2.4760444901158962,0.1330436966588593,-0.7031974029541033,68.5712313488416,51.56861368137608,1.3045440933873742,1,0.19000244140625,2.1300010681152344,5.035000801086426,3.875,-2.0999984741210938,1,-0.03238863374632628,-1.4255208629239746,44.15999984741211,-1.837210127570483,44.04999923706055,1.6557270430497537,44.099998474121094,-0.03238863374632628
11333,2018-01-24,44.2599983215332,44.47999954223633,44.209999084472656,44.36000061035156,1426100.0,-0.00449844280382139,-1.6999942779759294,-0.4000091552734375,27.611928613927006,24.062350786849002,0.10327102912337693,1.5653354120335266,4.057356681119721,3.5411953186345073,48.71257000133403,0.2700004577636719,-1.693457186486036,-1.217001152038577,-3.762802324057418,1.3288000199802639,-2.4899017380479975,0.055899433970843404,-0.4618686706542974,49.52352580008792,29.97307515625957,1.2729005860094222,1,0.18500328063964844,2.3300018310546875,5.355002403259277,4.075000762939453,-1.6699981689453125,2,-0.028242206222404143,-2.2195426040677324,44.459999084472656,-1.4255208629239746,44.15999984741211,-1.837210127570483,44.04999923706055,-0.028242206222404143
11334,2018-01-25,45.0,45.08000183105469,44.22000122070313,44.2599983215332,2193600.0,0.01671942400654758,-1.0975730029727067,-7.399847415601755,39.78495505768529,25.793065785185497,-0.7080547505213985,0.7196785919416797,3.2480957386704077,2.7731081901610963,48.837803032039346,0.8600006103515554,-1.6984800255816594,-0.38649940490722656,-2.8604509135995997,2.0874521037851466,-1.6234751592534167,0.8504763494389636,-1.162195498535155,93.16224825486047,68.83836320727394,1.2369757543461877,1,-0.5899982452392578,1.5900001525878906,4.620000839233398,3.3349990844726562,-1.7099990844726562,3,-0.025333319769965224,-1.6999942779759294,44.2599983215332,-2.2195426040677324,44.459999084472656,-1.4255208629239746,44.15999984741211,-0.025333319769965224
11335,2018-01-26,44.790000915527344,45.09000015258789,44.290000915527344,45.04999923706055,4511000.0,-0.00466664632161462,3.7058757531218793,-0.3513482862253656,40.65934142710117,27.950891834485454,-0.48651020525713307,0.7790225479754582,3.37336170419038,2.955431662861784,48.962047592826266,0.7999992370605469,-1.668314486460723,-0.47549858093261577,-2.806520996302183,1.8555238344369513,-1.6410097886173958,0.6900126267521642,-0.8776645742871096,72.22233995959253,43.859004834417334,1.1655112076847831,1,-0.375,1.4349994659423828,4.744998931884766,3.7099990844726562,-2.1000022888183665,4,-0.02277295014321079,-1.0975730029727067,45.0,-1.6999942779759294,44.2599983215332,-2.2195426040677324,44.459999084472656,-0.02277295014321079
11336,2018-01-29,44.099998474121094,44.70000076293945,44.040000915527344,44.66999816894531,2624200.0,-0.015405278573393577,1.0952213718271653,2.192320671391053,30.071182710889047,28.691257976054956,0.24317363306324324,1.2752936116523514,3.93920729625016,3.6133054880869153,49.68283237772086,0.75,-1.6171669223699183,-1.0010009765625014,-3.158660462172044,1.1566585090470412,-2.0798307193672727,0.07782876624226986,-0.093449027973044,5.714057351290277,-20.53676437051589,1.0788297428047717,1,0.31500244140625,1.6500015258789062,5.000001907348633,4.400001525878906,-1.6099967956542969,0,-0.030612211356726093,3.7058757531218793,44.790000915527344,-1.0975730029727067,45.0,-1.6999942779759294,44.2599983215332,-0.030612211356726093
11337,2018-01-30,44.31999969482422,44.45000076293945,43.97000122070313,44.22000122070313,2062300.0,0.004988689984473105,1.6666596024244085,-0.17543601343843704,36.6602917617289,29.467264743147563,0.03640728799796733,0.8649371429081043,3.605684264344376,3.3661205586920104,50.80075266569357,0.479999542236321,-1.51429796806719,-0.6319997787475558,-2.5483526393342046,1.2843530818390931,-1.5901762090408837,0.32617665154577224,0.7700004577636719,31.249893563032387,1.9953794355447627,0.958176430293326,1,0.095001220703125,1.3400020599365234,4.475000381469727,4.260000228881836,-1.7599983215332031,1,-0.04219311698468142,1.0952213718271653,44.099998474121094,3.7058757531218793,44.790000915527344,-1.0975730029727067,45.0,-0.04219311698468142
11338,2018-01-31,44.75,44.83000183105469,44.13000106811523,44.36999893188477,3701000.0,0.00970217301752374,1.5925727081994343,3.800068665598734,47.657849368633606,32.286843839159985,-0.40480945259621137,0.27580837675046865,3.0664302096900258,2.906690219091132,51.279208022859,0.7000007629394602,-1.3359354979688902,-0.09199943542480327,-1.7622174373940283,1.5782185665444217,-0.9271084364094193,0.7431095655598128,0.317600173950197,69.64281456807008,35.567713974308965,0.835109000984614,1,-0.25,0.9100017547607422,3.8799991607666016,3.8699989318847656,-1.8899993896484375,2,-0.05340780758990926,1.6666596024244085,44.31999969482422,1.0952213718271653,44.099998474121094,3.7058757531218793,44.790000915527344,-0.05340780758990926
11339,2018-02-01,44.15999984741211,44.97999954223633,44.06999969482422,44.709999084472656,3791400.0,-0.013184360951684737,-1.4931518302719933,-1.4473623450283863,47.657849368633606,35.412655601520214,0.21746581391114717,0.7050604835575882,3.5567661141262903,3.460337293700711,51.40288932724163,0.9099998474121094,-1.192228683313104,-0.5569995880126939,-2.015061153895573,0.9010619778701852,-1.286030370954137,0.1720311949287492,0.8856483474731434,16.96417927731801,-19.84335086025775,0.7290307829414396,2,0.37000083923339844,1.5000019073486328,4.3324995040893555,4.644998550415039,-1.0699996948242188,3,-0.03555252944404674,1.5925727081994343,44.75,1.6666596024244085,44.31999969482422,1.0952213718271653,44.099998474121094,-0.03555252944404674
11340,2018-02-02,43.47999954223633,44.29999923706055,43.47000122070313,43.93000030517578,4428500.0,-0.01539855768852838,-2.531925945766145,0.8181843402992114,44.91364590868754,38.01922170213039,0.9030769251664097,1.2390913984046037,4.1329484829321075,4.092635765158903,51.30486434637138,0.8299980163574148,-1.1355781594827192,-1.1039999008178683,-2.4994580729767506,0.2914582713410141,-1.8017289868973094,-0.4062708147384271,1.5441357131652822,0.6621412349017777,-38.913735731735805,0.6977290860794397,2,0.8000011444091797,2.045001983642578,4.842498779296875,5.32499885559082,-0.5200004577636719,4,-0.004369793668567601,-1.4931518302719933,44.15999984741211,1.5925727081994343,44.75,1.6666596024244085,44.31999969482422,-0.004369793668567601
11341,2018-02-05,42.72999954223633,43.79999923706055,42.68000030517578,43.27999877929688,4616800.0,-0.017249310209202062,-2.446162694476886,1.2222184546263881,36.60247828096982,39.068835833139545,1.596822404795354,1.8408981224690706,4.766018335446326,4.80637487768827,51.15284192719923,1.1199989318847656,-1.009973903044596,-1.6999998092651367,-3.2015503067938553,-0.1984493117364181,-2.4507750580294996,-0.9492245605007739,2.25,2.173880593301721,-39.14039988190457,0.7507752487643595,2,1.1550006866455078,2.4000015258789062,5.5724992752075195,6.07499885559082,0.5900001525878906,0,-0.0009361318969314247,-2.531925945766145,43.47999954223633,-1.4931518302719933,44.15999984741211,1.5925727081994343,44.75,-0.0009361318969314247
11342,2018-02-06,42.15999984741211,42.47999954223633,41.06999969482422,42.310001373291016,5312200.0,-0.013339567070690062,4.755126508369015,0.2727304253740107,30.050106862372985,39.33974452741132,2.0185268172719617,2.194183148635247,5.212632559931059,5.345692012427747,51.45711670540849,1.6599998474121094,-0.8779742719438843,-2.060999488830568,-3.606163800981463,-0.5158351766796727,-2.833581644906012,-1.2884173327551238,2.681999740600588,27.877242842076406,-13.420315231683666,0.7725821560754462,2,0.9200000762939453,2.1650009155273438,6.142498970031738,6.644998550415039,1.5499992370605469,1,0.007827367937595975,-2.446162694476886,42.72999954223633,-2.531925945766145,43.47999954223633,-1.4931518302719933,44.15999984741211,0.007827367937595975
11343,2018-02-07,42.15999984741211,42.75,42.06999969482422,42.18000030517578,3443000.0,0.0,-5.799977111903718,0.13333502873709374,32.491002073293075,38.529305306923305,1.8878422608676786,2.0180564671319132,5.085413725098682,5.30847077867687,51.523892854940236,0.6800003051757812,-0.7659115928335609,-1.8834995269775376,-3.521293581469344,-0.2457054724857315,-2.7023965542234407,-1.0646024997316346,2.3802397491455096,27.877242842076406,-14.777830588125248,0.8188970272459022,2,0.9200000762939453,2.0900001525878906,6.142498970031738,6.644998550415039,2.1199989318847727,2,0.009487702261067765,4.755126508369015,42.15999984741211,-2.446162694476886,42.72999954223633,-2.531925945766145,43.47999954223633,0.009487702261067765
11344,2018-02-08,41.77000045776367,42.650001525878906,41.709999084472656,42.0099983215332,5562700.0,-0.009250459939752043,-4.222226931717035,11.999618539004388,30.612271377857127,37.41296419034064,1.979665990636292,2.271712223227908,5.331045676336473,5.658922580116553,51.13004182540585,0.94000244140625,-0.7295384071626856,-2.1129989624023438,-3.977787057422802,-0.2482108673818857,-3.045393009912573,-1.1806049148921147,2.4926199466552745,21.671853317192713,-21.331972194864406,0.9323940475102307,2,1.2549991607666016,2.3799991607666016,6.349998474121094,7.034997940063477,2.2099990844726562,3,0.026095287063500505,-5.799977111903718,42.15999984741211,4.755126508369015,42.15999984741211,-2.446162694476886,42.72999954223633,0.026095287063500505
11345,2018-02-09,42.790000915527344,43.11999893188477,40.47999954223633,41.86000061035156,5897700.0,0.024419450480855476,2.320761597666051,-3.875035763105191,39.91164965035712,38.506349405837085,0.7220633749612304,1.1865320059936977,4.177165602216149,4.6087363737036355,50.54168378357238,2.6399993896484446,-0.6639279021240228,-1.0129985809326172,-2.922939971218007,0.8969428093527725,-1.9679692760753156,-0.0580278857899188,1.217209832124027,69.57836101287116,25.62309685487645,0.9549706951426957,2,-0.060001373291015625,0.8299980163574219,5.007498741149902,5.929998397827148,1.2000007629394531,4,0.007010965894877597,-4.222226931717035,41.77000045776367,-5.799977111903718,42.15999984741211,4.755126508369015,42.15999984741211,0.007010965894877597
11346,2018-02-12,42.88000106811523,43.13000106811523,42.41999816894531,42.84000015258789,2640600.0,0.002103298683389987,1.6296359089560892,0.04301172301204352,37.99394634731449,38.654533248679925,0.4926106519366371,1.0619831139349074,3.9544727530560735,4.49259950977477,49.756089574163084,0.7100028991699148,-0.7377596991407032,-0.8664985656738367,-2.8170798252530886,1.0840826939054153,-1.8417891954634626,0.10879206411578934,0.7744885589946406,90.56604316795308,47.6704641283676,0.975290629789627,2,-0.15000152587889914,0.5449981689453196,4.607500076293952,5.574998855590827,0.9300003051757884,0,0.0018656253349982332,2.320761597666051,42.790000915527344,-4.222226931717035,41.77000045776367,-5.799977111903718,42.15999984741211,0.0018656253349982332
11347,2018-02-13,43.04999923706055,43.209999084472656,42.36000061035156,42.72000122070313,3040500.0,0.003964509438217467,1.6153891298351457,8.24976158687903,40.76337007088927,37.88847999337501,0.13803348626078105,0.8397408871489205,3.6416724185257863,4.302297298210341,49.198888831393425,0.8499984741210938,-0.8125816997706039,-0.63600044250488,-2.5945644411453515,1.3225635561355915,-1.6152824418251157,0.34328155681535577,0.2870413815619699,94.13919874576086,49.93055627004502,0.979281999320235,2,-0.31999969482421875,0.375,4.242500305175781,5.209999084472656,0.9000015258789062,1,0.006271787747936575,1.6296359089560892,42.88000106811523,2.320761597666051,42.790000915527344,-4.222226931717035,41.77000045776367,0.006271787747936575
11348,2018-02-14,42.900001525878906,43.310001373291016,42.36999893188477,42.91999816894531,4998800.0,-0.003484267452727674,1.3499971389879468,-0.06059625232640264,32.38256043031839,36.19122566689554,-0.0022219479613241333,0.9062507984267398,3.6493387687637906,4.431072251435907,48.61661891874986,0.9400024414062429,-0.7726530288809599,-0.70349826812744,-2.6477770379144587,1.2407805016595788,-1.6756376530209494,0.2686411167660694,-2.420001983642578,85.51238225668179,45.53402919085235,0.9721393848935094,2,-0.5100021362304688,0.5199985504150391,4.392498016357422,5.359996795654297,0.34999847412109375,2,0.018881061300315638,1.6153891298351457,43.04999923706055,1.6296359089560892,42.88000106811523,2.320761597666051,42.790000915527344,0.018881061300315638
11349,2018-02-15,43.7400016784668,43.77000045776367,42.68000030517578,42.86999893188477,3668700.0,0.019580422440805156,1.3440855804490677,-43.50743990843154,42.033389888100295,35.87119722016362,-1.0147789798000773,0.039945791375544104,2.6731889158595195,3.5839390633527657,47.42120532064702,1.0900001525878906,-0.7873841387285694,0.15450172424316122,-1.7770472385828668,2.0860506870691893,-0.8112727571698528,1.1202762056561753,-3.2034020996093773,99.0881832538315,60.57822684381074,0.9657744814130136,2,-1.6000022888183594,-0.720001220703125,3.5474987030029297,4.514997482299805,0.07999801635742188,3,0.012345612256707383,1.3499971389879468,42.900001525878906,1.6153891298351457,43.04999923706055,1.6296359089560892,42.88000106811523,0.012345612256707383
11350,2018-02-16,44.20000076293945,44.38000106811523,43.61999893188477,43.79999923706055,2956600.0,0.010516668194347822,1.0,0.4597704173353365,50.786181911968015,37.44716429027453,-1.521955178381532,-0.4303011234669043,2.094085214850523,3.109350139795211,45.81142099231357,0.7600021362304545,-0.9053796355518031,0.6070007324218736,-1.3332875406415852,2.5472890054853323,-0.3631434041098558,1.577144868953603,-3.5340651489257837,91.08909582253007,46.43005736535942,0.9701441365317305,2,-1.7700004577636719,-1.385000228881836,2.6924991607666016,3.68499755859375,0.5499992370605469,4,-0.0049774030974133465,1.3440855804490677,43.7400016784668,1.3499971389879468,42.900001525878906,1.6153891298351457,43.04999923706055,-0.0049774030974133465
11351,2018-02-20,43.36000061035156,44.36999893188477,43.2400016784668,44.08000183105469,2315700.0,-0.01900452801105401,-1.3541631897257538,-1.7999961853172863,43.12321151798811,38.899731474231764,-0.6517274935689699,0.3654277644218382,2.7995404536399633,3.932282515820802,44.365468949823914,1.1299972534179759,-1.0122164286309001,-0.1929994583129897,-2.1169872723550043,1.7309883557290249,-1.1549933653340005,0.7689944487080211,-2.471221069091797,49.504939276454245,3.019621902409945,0.9619939070210074,2,-0.9300003051757812,-0.5750007629394531,3.207500457763672,4.19999885559082,1.7099990844726562,1,0.014529544724333654,1.0,44.20000076293945,1.3440855804490677,43.7400016784668,1.3499971389879468,42.900001525878906,0.014529544724333654
11352,2018-02-21,43.02000045776367,43.959999084472656,43.0,43.38999938964844,3739200.0,-0.007841331822000086,-3.682924106104448,0.5138865341414827,37.44556855358657,39.45023886093104,-0.1976972430822599,0.6240086814251811,2.992790325753546,4.264401193081582,43.431579300137265,0.9599990844726562,-1.0668912129928003,-0.46099967956543253,-2.3495231815895323,1.4275238224586673,-1.4052614305774824,0.48326207144661737,-1.921747624892582,32.33835000284666,-10.75430811546719,0.9442617510120499,2,-0.5900001525878906,-0.2350006103515625,3.3600006103515625,4.3899993896484375,2.270000457763672,2,0.01836357292238877,-1.3541631897257538,43.36000061035156,1.0,44.20000076293945,1.3440855804490677,43.7400016784668,0.01836357292238877
11353,2018-02-22,43.0099983215332,43.400001525878906,42.86000061035156,43.13999938964844,2335300.0,-0.00023249967745320177,-1.5116526645434303,0.35135525244089777,40.88746457347921,40.59192699377794,-0.06084113633976784,0.5645048427820001,2.843551379274693,4.264467636964618,42.48247931247652,0.5400009155273438,-1.0053229412973153,-0.4085018157959013,-2.2710328822158345,1.454029250624032,-1.339767349005868,0.5227637174140654,-1.7148405945474678,19.41163930931579,-25.871327883019003,0.9312655332099679,2,-0.5799980163574219,-0.22499847412109375,3.3150014877319336,4.395000457763672,2.0,3,0.021855440085791322,-3.682924106104448,43.02000045776367,-1.3541631897257538,43.36000061035156,1.0,44.20000076293945,0.021855440085791322
11354,2018-02-23,43.86000061035156,43.88000106811523,43.0,43.08000183105469,3918700.0,0.019762899837008296,1.1463448673694594,-5.999941312831949,52.93210721419351,42.03864450087087,-0.6517365597884179,-0.39556309314470184,1.83380952044606,3.4098505035011186,42.6387231796496,0.8800010681152273,-0.8184404534989653,0.49850044250488423,-1.2248167562159225,2.221817641225691,-0.3631581568555191,1.3601590418652876,-2.3797522828980604,65.78945387103849,14.248307976707295,0.8616585993604045,2,-0.48999977111816406,-1.0750007629394531,2.347498893737793,3.5449981689453125,1.4199981689453196,4,-0.01390790245925333,-1.5116526645434303,43.0099983215332,-3.682924106104448,43.02000045776367,-1.3541631897257538,43.36000061035156,-0.01390790245925333
11355,2018-02-26,43.77000045776367,44.31999969482422,43.650001525878906,44.22999954223633,2983500.0,-0.0020519870345521163,1.0937462747061488,-0.5897433389412732,58.93471623763337,44.3653967109063,-0.4560644596062673,-0.4067512446932824,1.789389760852444,3.4930689236245556,42.594951922464794,0.6699981689453125,-0.6470576740960396,0.4595003128051758,-1.1418736597064552,2.0608742853168067,-0.34118667345063614,1.2601872990609877,-2.1157669658704634,60.26495754565614,2.376772046637221,0.800686986255814,2,-0.39999961853027344,-0.9850006103515625,2.2300004959106445,3.5249996185302734,1.5400009155273509,0,0.0011423174900075939,1.1463448673694594,43.86000061035156,-1.5116526645434303,43.0099983215332,-3.682924106104448,43.02000045776367,0.0011423174900075939
11356,2018-02-27,42.75,43.95000076293945,42.75,43.95000076293945,3162800.0,-0.023303642839755834,1.0,2.6087025027781,54.70494505193646,45.91446059768933,0.6074342691206596,0.5343198853754245,2.6577672718821646,4.507472714731499,42.548151231526354,1.2000007629394531,-0.4342007107946273,-0.49300022125244425,-2.0678433282898467,1.0818428857849582,-1.280421774771142,0.29442133226625344,-0.9322204535334677,0.0,-59.136250299931675,0.7874215535187,2,0.625,0.034999847412109375,3.2500009536743164,4.545000076293945,2.8100013732910227,1,0.04678362573099415,1.0937462747061488,43.77000045776367,1.1463448673694594,43.86000061035156,-1.5116526645434303,43.0099983215332,0.04678362573099415
11357,2018-02-28,42.45000076293945,42.95000076293945,42.45000076293945,42.79999923706055,3279300.0,-0.00701752601311223,-1.8571553133514986,0.2916652096651652,52.20700859206891,48.117177060106044,0.9089601668009095,0.724168867114571,2.805334243794107,4.791771061096924,42.50429134142689,0.5,-0.3504067845880172,-0.6994995117187486,-2.226429478093884,0.8274304546563869,-1.4629644949063163,0.06396547146881915,-0.47848792517400085,0.0,-60.48410911354696,0.7634649831875688,2,0.9650001525878906,0.33499908447265625,3.3874998092651367,4.844999313354492,2.8699989318847656,2,0.06171964392924423,1.0,42.75,1.0937462747061488,43.77000045776367,1.1463448673694594,43.86000061035156,0.06171964392924423
11358,2018-03-01,42.36000061035156,43.0099983215332,41.97999954223633,42.4900016784668,3146600.0,-0.0021201448991836624,-1.3145956649764905,0.371433242506812,54.70494505193646,49.52512763386562,1.0217541328793587,0.6597620075627759,2.7329106628631052,4.8647489382921805,43.45016417371376,1.029998779296875,-0.25810194980408596,-0.6699996948242202,-2.0350369856595947,0.6950375960111543,-1.3525183402419074,0.012518950593467082,2.0200004577636648,16.23936082632206,-47.12372676518672,0.6825186454176877,3,0.8199996948242188,0.4249992370605469,3.260000228881836,4.934999465942383,2.7399978637695312,3,0.0691690335920292,-1.8571553133514986,42.45000076293945,1.0,42.75,1.0937462747061488,43.77000045776367,0.0691690335920292
11359,2018-03-02,42.59000015258789,42.81999969482422,42.22000122070313,42.38000106811523,4250800.0,0.005429639729044755,-1.2641504001842914,-1.6153643005957294,48.17517536819141,49.235015795668225,0.6833314198458922,0.32265389196700767,2.359153879820326,4.62256418017617,44.773924583954475,0.5999984741210866,-0.1925043897390779,-0.36150016784667827,-1.6300889853292375,0.907088649635881,-0.9957945765879614,0.2727942408946049,1.7420008850097588,26.06840045189488,-35.000368506351535,0.6342944087412806,3,0.5849990844726562,0.19499969482421875,2.9275007247924805,4.704999923706055,2.0400009155273366,4,0.05682080676861112,-1.3145956649764905,42.36000061035156,-1.8571553133514986,42.45000076293945,1.0,42.75,0.05682080676861112
11360,2018-03-05,43.290000915527344,43.45000076293945,42.45000076293945,42.58000183105469,3345200.0,0.016435800902360853,-1.061853075350008,3.3809627611261344,53.366172718714054,50.373122595748875,-0.17805170876390264,-0.41351189427022916,1.550547259670168,3.9114508732835134,45.139908085418526,1.0,-0.03804053387773365,0.34800052642822266,-0.9066937994220439,1.6026948522784892,-0.2793466364969106,0.9753476893533559,0.9949600921630761,66.49749043421684,8.781541093840382,0.6273471629251337,3,-0.1400012969970703,-0.5050010681152344,2.2100000381469727,4.004999160766602,1.2599983215332031,0,0.04596899564988832,-1.2641504001842914,42.59000015258789,-1.3145956649764905,42.36000061035156,-1.8571553133514986,42.45000076293945,0.04596899564988832
11361,2018-03-06,42.68999862670898,43.22999954223633,42.5099983215332,43.22999954223633,2587400.0,-0.013860066438648566,1.6666666666666667,-0.7605656504873248,47.23926093214285,51.4613106378107,0.3541597839532429,0.1932478925656369,2.050785674841528,4.488435892723942,44.78377056342554,0.7800025939941406,-0.02350964227056096,-0.2500017166137738,-1.506245517900524,1.0062420846729765,-0.8781236172571525,0.3781201840296049,1.5488631516723572,48.299217338951955,-4.61076307605412,0.6281219006433767,3,0.46000099182129617,0.040000915527350855,2.630002021789558,4.605001449584968,1.270000457763679,1,0.06137275312402668,-1.061853075350008,43.290000915527344,-1.2641504001842914,42.59000015258789,-1.3145956649764905,42.36000061035156,0.06137275312402668
11362,2018-03-07,42.4900016784668,42.810001373291016,42.2599983215332,42.65999984741211,2384900.0,-0.004684866588799852,1.3404324394519835,0.3148108902358003,46.879759296795484,52.12712116262361,0.5264299223816096,0.4418913713737993,2.1434141095467183,4.658430445537142,43.41711094963296,0.5500030517578125,-0.12797038857663523,-0.46649875640869,-1.6877886942777067,0.7547911814603268,-1.0771437253431984,0.14414621252581838,1.7036828551916372,34.69399406257136,-13.509875726175906,0.6106449689345071,3,0.6599979400634766,0.23999786376953125,2.592498779296875,4.804998397827148,1.7199974060058594,2,0.07225228462111466,1.6666666666666667,42.68999862670898,-1.061853075350008,43.290000915527344,-1.2641504001842914,42.59000015258789,0.07225228462111466
11363,2018-03-08,42.560001373291016,42.72999954223633,42.43000030517578,42.5,2119900.0,0.0016474392106153868,-1.9999809265864312,-0.3529530562786105,39.82758892843895,50.671063575317554,0.4312342570161931,0.42519527785910327,1.961744179777213,4.552622920968041,42.472207408203346,0.2999992370605469,-0.11014136357638193,-0.41649913787841797,-1.595227850257551,0.762229574500715,-1.005863494067988,0.1728652183111521,1.589409460538974,27.642299115795847,-13.54155610591069,0.5893643561895673,3,0.5899982452392578,0.1699981689453125,2.4774999618530273,4.73499870300293,2.4399986267089844,3,0.06484958252997775,1.3404324394519835,42.4900016784668,1.6666666666666667,42.68999862670898,-1.061853075350008,43.290000915527344,0.06484958252997775
11364,2018-03-09,42.86000061035156,42.86999893188477,42.5099983215332,42.56999969482422,2102200.0,0.007048854026795448,1.32260287458155,4.83323796808443,38.12057277241083,48.3583809680706,-0.028532941531985045,0.22244811582298496,1.5686667107102963,4.221070898573885,41.18462122658309,0.3600006103515696,-0.011669321792552978,-0.1709999084472642,-1.207002486576414,0.8650026696818855,-0.6890011975118355,0.3470013806173071,1.246021997646551,50.420256962609635,14.906762628092757,0.5180012890645738,3,0.10499954223632812,-0.13000106811523438,2.2200002670288086,4.434999465942383,2.3999977111816406,4,0.05226313186819054,-1.9999809265864312,42.560001373291016,1.3404324394519835,42.4900016784668,1.6666666666666667,42.68999862670898,0.05226313186819054
11365,2018-03-12,43.09000015258789,43.22000122070313,42.86000061035156,42.93000030517578,2701300.0,0.005366298155879523,-1.4000101725519591,0.5517218699850044,47.31610021348643,47.53739820824282,-0.4080446275612104,0.016944911530870854,1.2334473850789962,3.962611423401796,39.02188354723397,0.3600006103515696,0.06033519205058013,0.043999671936035156,-0.9859805572944609,1.0739799011665312,-0.4709904426792093,0.5589897865512796,0.9735019940949883,85.56709139531226,49.6826486937596,0.5149901146152465,3,-0.375,-0.6599998474121094,2.0050010681152344,3.9300003051757812,1.9799995422363281,0,0.035739171735297504,1.32260287458155,42.86000061035156,-1.9999809265864312,42.560001373291016,1.3404324394519835,42.4900016784668,0.035739171735297504
11366,2018-03-13,42.959999084472656,43.36999893188477,42.77999877929688,43.209999084472656,1808800.0,-0.0030169660630049444,1.0701770823572987,-1.5625014901175405,49.377579568433006,47.2230172056166,-0.2739291184614814,0.1615281555737269,1.2487458063944743,4.056720793999091,36.67865143500321,0.5900001525878906,-0.032811945083970784,-0.09000129699707315,-1.1178864017711803,0.937883807777034,-0.6039438493841303,0.42394125538998395,1.0618330101212905,63.06309712007657,25.625904784277793,0.5139425523870547,3,-0.24499893188476562,-0.529998779296875,1.9425020217895508,3.905000686645508,2.4099998474121165,1,0.037011177524968186,-1.4000101725519591,43.09000015258789,1.32260287458155,42.86000061035156,-1.9999809265864312,42.560001373291016,0.037011177524968186
11367,2018-03-14,43.31999969482422,43.47999954223633,43.0099983215332,43.06999969482422,1959900.0,0.008379902654180427,-1.5405282800998,-1.0,52.99807789505529,47.03336529929647,-0.5560129437420258,-0.1867840740813378,0.7787622855063248,3.6625574925144164,34.29485900773914,0.5200004577636719,-0.16186466391062027,0.2564992904663086,-0.7784537074778157,1.291452288410433,-0.2609772085057571,0.7739757894383743,0.660995748722577,84.76190822195015,43.18385850343533,0.5174764989720626,3,-0.4699993133544922,-0.8899993896484375,1.1875009536743164,3.145000457763672,1.8699989318847585,2,0.014773762561334891,1.0701770823572987,42.959999084472656,-1.4000101725519591,43.09000015258789,1.32260287458155,42.86000061035156,0.014773762561334891
11368,2018-03-15,43.709999084472656,43.86000061035156,43.27999877929688,43.33000183105469,3330900.0,0.009002756057152839,-1.41665739489792,1.519989013671875,48.40762680428736,47.05919323664046,-0.8206798077426072,-0.5407116391742903,0.292327426133852,3.2342489401107315,31.76796711364327,0.5800018310546804,-0.1818940670593605,0.6059988021850558,-0.4647884606473127,1.6767860650174242,0.07060517076887152,1.14139243360124,0.23097644104792892,88.88879469899264,48.292454689127126,0.535393631416186,3,-0.6499996185302734,-1.279998779296875,-0.007498741149902344,1.9500007629394531,1.6599998474121165,3,0.011439030209854595,-1.5405282800998,43.31999969482422,1.0701770823572987,42.959999084472656,-1.4000101725519591,43.09000015258789,0.011439030209854595
11369,2018-03-16,44.27999877929688,44.40999984741211,43.68000030517578,43.83000183105469,9170800.0,0.013040487457404382,1.0563393902923888,1.184211054671049,54.91327992755754,47.23109403762308,-1.2580390250102198,-1.1259077137796751,-0.3601235560071814,2.6290253254499945,29.72863991102222,0.7299995422363281,-0.14260730005459266,1.1489986419677791,-0.012685735517209196,2.3106830194527674,0.568156453225285,1.7298408307102733,-2.299999237060554,92.02447957500128,51.68886944902829,0.5808421887424932,3,-0.9449996948242259,-1.8349990844726634,-0.6149988174438548,1.3800010681152273,1.470001220703118,4,0.016260190617705117,-1.41665739489792,43.709999084472656,-1.5405282800998,43.31999969482422,1.0701770823572987,42.959999084472656,0.016260190617705117
11370,2018-03-19,43.97999954223633,44.38999938964844,43.68999862670898,44.2599983215332,3062700.0,-0.006775050707562791,1.5925910227610147,-0.6222237292733278,63.75839212550442,49.066553059107704,-0.9497464728496183,-0.8888049908854043,-0.13099785681261267,2.891219566584084,28.58125674940146,0.7000007629394602,-0.1147073013833051,0.85999946594238,-0.262572106396604,1.982571038281364,0.298713679772888,1.421285252111872,-1.9513999938964872,73.61963046607134,27.01767431877247,0.5612857861694908,3,-0.6450004577636719,-1.5349998474121094,-0.3924999237060547,1.6800003051757812,1.8800010681152344,0,0.029104110791716264,1.0563393902923888,44.27999877929688,-1.41665739489792,43.709999084472656,-1.5405282800998,43.31999969482422,0.029104110791716264
11371,2018-03-20,43.9900016784668,44.209999084472656,43.810001373291016,44.0,2114700.0,0.00022742465517455734,-1.162156031878589,0.035708446866485014,68.42106223796767,51.460031163682395,-0.8447890847413788,-0.8950802639787199,-0.2025801140175858,2.839733705962665,27.087060384039063,0.3999977111816406,-0.04697697998892636,0.8385015487670913,-0.34607036196080543,2.023073459494988,0.24621559340314292,1.4307875041310396,-1.9137741241455117,70.00016348684748,16.780327007640743,0.5922859553639481,3,-0.5700016021728516,-0.7950019836425781,-0.81500244140625,1.3749980926513672,2.4499969482421804,1,0.02455098829619007,1.5925910227610147,43.97999954223633,1.0563393902923888,44.27999877929688,-1.41665739489792,43.709999084472656,0.02455098829619007
11372,2018-03-21,43.810001373291016,44.400001525878906,43.650001525878906,44.02000045776367,2250400.0,-0.004091845835593411,-1.83019519778891,21.003433803891646,66.97892983012534,54.47684681942532,-0.5116626272728624,-0.6881418693279926,-0.10460725661381787,2.9839676109879463,25.43287301585582,0.75,-0.06985449709635816,0.6190011978149386,-0.5993131732708008,1.837315568900678,0.00984401227206888,1.2281583833578082,-1.687098373107915,46.902840090066945,-10.540594919072504,0.6091571855428706,3,-0.3500022888183594,-0.6150016784667969,-0.7325019836425781,1.5549983978271484,3.3699989318847656,2,0.03560825176200111,-1.162156031878589,43.9900016784668,1.5925910227610147,43.97999954223633,1.0563393902923888,44.27999877929688,0.03560825176200111
11373,2018-03-22,43.95000076293945,44.7400016784668,43.7599983215332,43.7599983215332,3402800.0,0.0031956034069833272,-9.315692258271763,-0.9047774750227067,66.2679486968885,57.60433303325617,-0.4847299326535932,-0.794860771107949,-0.3063885924481653,2.8091318591319947,23.750188729706657,0.9800033569335938,0.0072167650709999975,0.7120004653930678,-0.5487025171501401,1.9727034479362757,0.08164897412146388,1.3423519566646718,-1.7813558258117723,27.522861932476367,-32.48937175033978,0.6303514912716031,3,-0.1900005340576172,-0.5900001525878906,-0.8725013732910156,1.414999008178711,3.239997863769524,3,0.028213830312720845,-1.83019519778891,43.810001373291016,-1.162156031878589,43.9900016784668,1.5925910227610147,43.97999954223633,0.028213830312720845
11374,2018-03-23,43.25,44.36999893188477,43.150001525878906,43.790000915527344,2496300.0,-0.015927207071398386,-2.297299805140596,-2.8420735624799227,49.521520184127574,57.84937969666074,0.3088934765999696,-0.1506255407013839,0.3459560120325449,3.4657206311695035,22.50966476416459,1.2199974060058665,0.09419019488564118,0.04249973297119425,-1.1838917744423298,1.2688912403847183,-0.5706960207355678,0.6556954866779563,-0.9785007932187568,6.289211605315624,-50.717325544331004,0.6131957537067609,3,0.5100002288818359,0.1100006103515625,-0.3450002670288086,2.114999771118164,3.799999237060547,4,0.049017316344156514,-9.315692258271763,43.95000076293945,-1.83019519778891,43.810001373291016,-1.162156031878589,43.9900016784668,0.049017316344156514
11375,2018-03-26,43.81999969482422,43.84000015258789,43.310001373291016,43.400001525878906,2874400.0,0.013179183695357644,1.3043471049707263,-0.7777730682829653,63.614478208874615,59.43125732337648,-0.16390213549059496,-0.755418033740753,-0.24703858337992557,2.8615696226089113,21.8630462254962,0.5900001525878906,0.2483323945860434,0.60999946594238,-0.6214135609416616,1.8414124928264215,-0.005707047499640794,1.2257059793844007,-1.4497603891755517,42.13824557531147,-15.310016765717876,0.6157065134420214,3,0.05500030517578125,-0.45999908447265625,-1.239999771118164,1.5450000762939453,3.0400009155273438,0,0.044043822880348804,-2.297299805140596,43.25,-9.315692258271763,43.95000076293945,-1.83019519778891,43.810001373291016,0.044043822880348804
11376,2018-03-27,44.75,45.0099983215332,43.68000030517578,43.86999893188477,3162300.0,0.021223192872035224,-1.111110774717606,2.0952497729336796,73.1557154392802,61.670994828290354,-0.9088655403099395,-1.6104705085963644,-1.1774507649300077,1.8933779293209483,20.882981611812806,1.3299980163574219,0.4262441899200127,1.439999771118167,0.05111193223968513,2.8288876099966487,0.7455558516789225,2.1344436905574113,-2.284970199438611,86.02157153492608,24.633611389743336,0.6944439194392414,3,-0.6700000762939453,-1.2550010681152344,-2.127499580383301,0.5650005340576172,1.720001220703132,1,0.024804482912884174,1.3043471049707263,43.81999969482422,-2.297299805140596,43.25,-9.315692258271763,43.95000076293945,0.024804482912884174
11377,2018-03-28,45.06999969482422,45.27999877929688,44.66999816894531,44.97000122070313,4219200.0,0.0071508311692563,1.3461713397009476,0.11363449175722233,74.46391616888465,64.56613809102339,-1.0666968202428961,-1.8172960902180932,-1.5022118839899292,1.5414500349186255,19.726922988826,0.6100006103515696,0.5419165481268067,1.6289995193481417,0.09499381660575068,3.1630052220905327,0.8619966679769462,2.396002370719337,-2.4522717830045195,90.14087533983056,23.472894188500504,0.7670028513711942,3,-0.8549995422363281,-1.4400005340576172,-2.4624996185302734,0.24500083923339844,1.3800010681152344,2,0.030397136480169173,-1.111110774717606,44.75,1.3043471049707263,43.81999969482422,-2.297299805140596,43.25,0.030397136480169173
11378,2018-03-29,45.290000915527344,45.58000183105469,45.099998474121094,45.15999984741211,3427800.0,0.004881322879804362,-2.8399682622030302,1.3000305180438858,74.05939442284036,66.69348414605481,-1.161108161152228,-1.9041615139423058,-1.7338652924095044,1.2896774243609244,18.28422396068855,0.5100021362304688,0.6732060566687039,1.702500724792479,0.048251160872560206,3.356750288712398,0.8753759428325196,2.5296255067524385,-2.4592913343094693,88.06580744415315,18.543575665506992,0.82712478195996,3,-0.9249992370605469,-1.510000228881836,-2.6825008392333984,0.024999618530273438,0.7299995422363281,3,0.04173105214048389,1.3461713397009476,45.06999969482422,-1.111110774717606,44.75,1.3043471049707263,43.81999969482422,0.04173105214048389
11379,2018-04-02,45.0099983215332,45.63000106811523,44.72000122070313,45.41999816894531,3574900.0,-0.0061824373666140575,1.1927558012877997,-3.1538190674608995,68.82348893290325,67.25627268021023,-0.8567632305316977,-1.511034420866558,-1.454501694516381,1.5357981720544984,16.559751115053793,0.9099998474120952,0.7607984934163738,1.3014982223510714,-0.3989195432119317,3.0019159879140744,0.45128933956956985,2.151707105132573,-1.9043595153316488,73.27574016646574,5.544182349205499,0.8502088827815025,4,-0.6199970245361328,-1.2049980163574219,-2.402498245239258,0.30500221252441406,-0.01999664306640625,0,0.04843368999044917,-2.8399682622030302,45.290000915527344,1.3461713397009476,45.06999969482422,-1.111110774717606,44.75,0.04843368999044917
11380,2018-04-03,45.27999877929688,45.47999954223633,44.72000122070313,44.72000122070313,3104200.0,0.005998677356859883,-1.7142915531334897,-1.3658482122088966,72.13737846125173,67.66919670501957,-1.0314322888309206,-1.7120846119258317,-1.7204050227281584,1.2344193334194031,15.689864000553841,0.759998321533196,0.8645542818108467,1.471998786926278,-0.35359179972569166,3.2975893735782478,0.5592034936002932,2.384794080252263,-1.8714365016656842,82.05117169847928,13.161950660774266,0.9127952933259865,4,-0.8899974822998118,-1.4749984741211009,-2.202498435974128,0.03500175476073508,-0.549999237060554,1,0.03909011717051891,1.1927558012877997,45.0099983215332,-2.8399682622030302,45.290000915527344,1.3461713397009476,45.06999969482422,0.03909011717051891
11381,2018-04-04,45.31000137329102,45.52999877929688,44.91999816894531,45.18999862670898,3662700.0,0.0006626014753308151,1.178583106267,0.21429155313354037,70.264752017863,68.03428805921266,-0.9549222112074602,-1.6187323247724166,-1.7494235714683697,1.1591625050073802,14.792906974413848,0.6100006103515696,0.8922202996376996,1.3710012435913157,-0.49241780287051284,3.2344202900531442,0.4392917203604014,2.30271076682223,-1.6348664408017441,66.66679912103406,-0.20576743971591327,0.9317095232309152,4,-0.9200000762939524,-1.5050010681152415,-2.232501029968269,0.004999160766594457,-0.10000228881836648,2,0.034208766057866935,-1.7142915531334897,45.27999877929688,1.1927558012877997,45.0099983215332,-2.8399682622030302,45.290000915527344,0.034208766057866935
11382,2018-04-05,45.56000137329102,45.6500015258789,44.79999923706055,45.18000030517578,3148200.0,0.005517545628400011,2.0357150155653407,3.1666030898337487,69.39202465713765,68.38140761035146,-1.0399400344414786,-1.7148650219379036,-2.0051855672248564,0.8613897862575826,13.684326999323465,0.8500022888183523,0.9085833010746924,1.4675012588501062,-0.39912382354876996,3.3341263412489823,0.5341887176506646,2.400813800049548,-1.6502825045266292,90.32256741347341,25.151168753972073,0.9333125411994383,4,-1.1599998474121165,-1.7450008392334055,-2.480001449584968,-0.24500083923340554,-0.18000030517579546,3,0.019973657155014646,1.178583106267,45.31000137329102,-1.7142915531334897,45.27999877929688,1.1927558012877997,45.0099983215332,0.019973657155014646
11383,2018-04-06,45.31999969482422,45.81000137329102,45.18000030517578,45.61999893188477,2814600.0,-0.005267815435306411,-1.1724249061121113,-0.7894694574110364,61.71169545725559,69.7358715295879,-0.6539354607612395,-1.3254456248769557,-1.7674059160421365,1.049343114083939,12.581256233974186,0.6300010681152415,0.9047770713345145,1.0894996643066435,-0.7068531895037253,2.8858525181170123,0.19132323740146262,1.9876760912118243,-1.1666412540637978,55.04572386495209,-6.450975058978209,0.8981764269051827,4,-0.7599983215332031,-1.4249992370605469,-2.219999313354492,-0.3250007629394531,-0.06999969482421875,4,0.024933827796214336,2.0357150155653407,45.56000137329102,1.178583106267,45.31000137329102,-1.7142915531334897,45.27999877929688,0.024933827796214336
11384,2018-04-09,45.099998474121094,45.43000030517578,44.7599983215332,45.349998474121094,2964200.0,-0.004854395899924313,2.268273167100856,0.8333354526149619,62.84398893740847,69.6502616105361,-0.16082748434916994,-0.979230647291331,-1.5760850851416492,1.215647927332114,11.396779731557341,0.6700019836425781,0.9208189216942628,0.7574985504150362,-0.9565042343511294,2.471501335181202,-0.0995028419680466,1.614499942798119,-0.681577164155776,34.86212846078672,-24.064200558252764,0.8570013923830814,4,-0.3549976348876953,-1.0849971771240163,-2.1174983978271484,-0.1399993896484375,-0.4699974060058665,0,0.02039915775541523,-1.1724249061121113,45.31999969482422,2.0357150155653407,45.56000137329102,1.178583106267,45.31000137329102,0.02039915775541523
11385,2018-04-10,44.63000106811523,45.09000015258789,44.52999877929688,44.97999954223633,3004300.0,-0.010421228867126375,-1.0363573311139123,1.3999938964844034,56.638987729672806,67.81506964280193,0.4874078923639189,-0.40890971504659035,-1.1340508734516206,1.6229225940760017,10.5771469019664,0.5699996948242116,0.9267588008155769,0.21050109863280397,-1.4019437554077427,1.8229459526733507,-0.5957213283874694,1.0167235256530773,1.1800003051757955,7.812662981119156,-47.65931181588824,0.8062224270202736,4,0.5399990081787251,-0.5950012207031179,-1.6500015258788991,0.329998016357429,-0.22999954223632102,1,0.008066336583817835,2.268273167100856,45.099998474121094,-1.1724249061121113,45.31999969482422,2.0357150155653407,45.56000137329102,0.008066336583817835
11386,2018-04-11,44.54999923706055,44.75,44.27000045776367,44.56999969482422,2149200.0,-0.001792557229218561,1.526306279174823,0.05714441416893617,57.83894572310197,65.96785070438165,0.5990529362862063,-0.214688666418418,-1.061274161206093,1.6244099578989193,9.80535094443329,0.4799995422363281,1.0806422443179429,0.05099925994873189,-1.407939044436496,1.5099375643339599,-0.6784698922438821,0.7804684121413459,1.2344020843505916,18.18172810637541,-36.78898661816021,0.7294691521926139,4,0.4900016784667969,-0.5149993896484375,-1.5824995040893555,0.4099998474121094,-0.4699974060058594,2,0.004040410959783802,-1.0363573311139123,44.63000106811523,2.268273167100856,45.099998474121094,-1.1724249061121113,45.31999969482422,0.004040410959783802
11387,2018-04-12,43.959999084472656,44.7400016784668,43.790000915527344,44.66999816894531,3344100.0,-0.01324355022877477,1.235279862133343,35.49914171275987,50.096695386290875,63.30532858920948,1.1343278511461534,0.44872331269824883,-0.49259632904123407,2.136936854177229,9.221623062508314,0.9500007629394531,1.1170200456446864,-0.5710008621215792,-1.9467594067036913,0.8047576824605329,-1.2588801344126352,0.11687841016947687,1.7638262023925861,8.415749030746046,-47.96037341492054,0.6878792722910548,4,0.8400020599365234,0.07500076293945312,-1.0199995040893555,0.6350002288818359,0.15000152587890625,3,0.02843494144751979,1.526306279174823,44.54999923706055,-1.0363573311139123,44.63000106811523,2.268273167100856,45.099998474121094,0.02843494144751979
11388,2018-04-13,44.209999084472656,44.40999984741211,43.91999816894531,44.06999969482422,2157200.0,0.005686988289503869,-1.227267998335414,-0.1971824932033827,60.16946275908775,62.3437701254522,0.7990470907671323,0.2509700503589798,-0.7753155635900271,1.8109292180360583,9.184597185557406,0.4900016784667969,1.0215140274330565,-0.3460008621215849,-1.676365205535923,0.9843634812927533,-1.0111830338287504,0.31918130958558066,1.3977967401123124,25.609653978916814,-35.56947528699635,0.6651821717071686,4,0.5900020599365234,-0.08999824523925781,-1.2699995040893555,-0.09000015258789062,-0.23999786376952414,4,0.026464646185742513,1.235279862133343,43.959999084472656,1.526306279174823,44.54999923706055,-1.0363573311139123,44.63000106811523,0.026464646185742513
11389,2018-04-16,45.0,45.04999923706055,44.34000015258789,44.40999984741211,2404400.0,0.017869281426988515,1.057972456725214,4.214305177111717,61.94329857898953,61.211094582978625,0.008357661593031196,-0.5083898861895619,-1.5705100553761824,0.9580037532035988,9.781339080509287,0.8400001525878906,0.9011375035178233,0.40799999237060547,-0.9298630660584521,1.745863050799663,-0.2609315368439198,1.0769315215851307,0.4987281300415134,93.07690727639259,28.271064431799445,0.6689315292145278,4,-0.1999988555908203,-0.8400001525878906,-2.060000419616699,-0.9699993133544922,-0.8800010681152273,0,0.005555555555555536,-1.227267998335414,44.209999084472656,1.235279862133343,43.959999084472656,1.526306279174823,44.54999923706055,0.005555555555555536
11390,2018-04-17,45.2599983215332,45.5,44.84000015258789,45.09000015258789,2733800.0,0.005777740478515536,1.0307639940373488,0.2881324152199916,55.97186599092156,59.62299613554068,-0.2847171277261893,-0.7036538063465798,-1.8108660340623288,0.6388280291114512,10.608452057316281,0.6599998474121094,0.7696153165514374,0.6039983749389677,-0.733058546949394,1.9410552968273294,-0.06453008600521315,1.2725268358831485,-1.4699974060058594,85.96480661036081,22.857697104466098,0.6685284609441825,4,-0.45999717712402344,-0.9649982452392507,-2.4124984741210938,-1.2299976348876953,-0.5,1,-0.013919515616027889,1.057972456725214,45.0,-1.227267998335414,44.209999084472656,1.235279862133343,43.959999084472656,-0.013919515616027889
11391,2018-04-18,45.06999969482422,45.61000061035156,45.06999969482422,45.2599983215332,1879300.0,-0.004197937113457395,-4.684261248418897,-1.1176510187595368,50.0,57.46832672919206,-0.1478957640175409,-0.45175774539414704,-1.5788494417654917,0.7668259442996259,11.526664638042249,0.5400009155273438,0.6810387409987655,0.3599998474121122,-0.9507812031049667,1.6707808979291912,-0.29539067784642725,1.0153903726706517,-1.2457987976074207,70.32961505086962,10.202481138629949,0.6553905252585406,4,-0.26999855041503906,-0.7749996185302663,-2.497499465942383,-1.039999008178711,0.18000030517578125,2,-0.014865723840292278,1.0307639940373488,45.2599983215332,1.057972456725214,45.0,-1.227267998335414,44.209999084472656,-0.014865723840292278
11392,2018-04-19,45.36999893188477,45.38000106811523,44.810001373291016,44.9900016784668,3390800.0,0.006656295520121924,1.849987602281246,-2.0000000000000373,50.94784266471662,56.272343085576615,-0.5338178421859325,-0.6628797199059235,-1.8141027712764952,0.4072183734023369,12.079078558546612,0.5699996948242116,0.5498210751048518,0.5819992065429744,-0.6883194431059962,1.8523178561919451,-0.053160118281510904,1.2171585313674598,-1.4743660461425847,85.79873776590023,27.999202544500818,0.6351593248244842,4,-0.6699981689453196,-0.9599990844726634,-2.797498703002937,-1.339998245239265,0.25,3,-0.028432821935191033,-4.684261248418897,45.06999969482422,1.0307639940373488,45.2599983215332,1.057972456725214,45.0,-0.028432821935191033
11393,2018-04-20,45.18999862670898,45.5,45.02999877929688,45.4000015258789,2736600.0,-0.0039673861453255466,1.2926897347387651,-0.5526432027626536,52.184468266739636,55.087951899946745,-0.41817280683432045,-0.4060364380450565,-1.5701132574672059,0.5253198565123895,12.251989699159575,0.4700012207031179,0.425841297487068,0.339999008178701,-0.8780754957153007,1.5580735120727027,-0.2690382437682999,0.9490362601257019,-1.2257910319824177,66.92898958618004,10.629093946796118,0.6090372519470023,4,-0.48999786376952414,-0.7099971771240163,-2.5499982833862234,-1.1599979400634695,0.6400032043457102,4,-0.02389904955029354,1.849987602281246,45.36999893188477,-4.684261248418897,45.06999969482422,1.0307639940373488,45.2599983215332,-0.02389904955029354
11394,2018-04-23,45.36999893188477,45.61000061035156,45.1500015258789,45.34000015258789,2030700.0,0.0039831889941552845,-1.2439196858891621,-0.14284935786819244,51.1166264845836,54.47435620604794,-0.6211683226029194,-0.4417152581577355,-1.6701406463206254,0.27888917516577294,13.197650017959123,0.45999908447266336,0.28824188362145975,0.41399936676025817,-0.5629218813675152,1.3909206148880315,-0.07446125730363207,0.9024599908241484,-1.3399596165332142,69.9997615811944,16.25674353015213,0.4884606240638878,4,-0.6699981689453196,-0.8899974822998118,-2.6249990463256907,-1.339998245239265,0.7800025939941264,0,-0.03085734503285964,1.2926897347387651,45.18999862670898,1.849987602281246,45.36999893188477,-4.684261248418897,45.06999969482422,-0.03085734503285964
11395,2018-04-24,45.75,46.04999923706055,45.34000015258789,45.47999954223633,3012200.0,0.008375602315656483,-1.581818434029921,9.000381485247106,55.02281414851698,54.16145269776072,-0.922612624014505,-0.7059039882338141,-1.9969869784883585,-0.16520865049237443,14.387091330564422,0.7099990844726562,0.22154906475590508,0.6975004196167021,-0.183525031992275,1.5785258712256791,0.25698769381221354,1.1380131454211906,-1.6567622328484433,75.80647146047782,22.719275576046385,0.44051272580448847,4,-0.8299999237060547,-1.1499996185302734,-2.8600006103515625,-1.7950000762939453,0.38000106811522727,1,-0.03562843864732734,-1.2439196858891621,45.36999893188477,1.2926897347387651,45.18999862670898,1.849987602281246,45.36999893188477,-0.03562843864732734
11396,2018-04-25,45.86000061035156,46.0099983215332,45.459999084472656,45.65999984741211,2484400.0,0.0024043849257171512,1.2000137330149308,0.7407423105723449,53.53772545166797,54.54378937169151,-0.9244650811985835,-0.7678504341995378,-2.0543601184997797,-0.3378800473246457,14.369648774745775,0.5499992370605469,0.1664163618176886,0.7520009994506864,-0.18674672405482085,1.6907487229561937,0.28262713769793635,1.2213748612034365,-1.6493571550054682,84.67750370703074,34.800802632107306,0.46937386175275325,4,-0.8750019073486328,-1.260000228881836,-2.970001220703125,-2.0050010681152344,-0.69000244140625,2,-0.023986094072795616,-1.581818434029921,45.75,-1.2439196858891621,45.36999893188477,1.2926897347387651,45.18999862670898,-0.023986094072795616
11397,2018-04-26,46.43999862670898,46.540000915527344,45.5099983215332,45.79999923706055,3434500.0,0.01264714366851738,1.4523755460894996,3.1999847412691094,62.22706787082316,54.77241216188433,-1.2467936444617251,-1.3069574411451015,-2.579386360017402,-0.9824429239424575,14.285363968630865,1.0300025939941406,0.19274112737697635,1.2634990692138572,0.15232546956337245,2.374672668864342,0.7079122693886148,1.8190858690390996,-2.118993824460013,93.37734123555546,42.33051047724898,0.5555867998252418,4,-0.9999980926513601,-1.5949974060058523,-3.1324987411498952,-2.8199996948242116,-1.759998321533196,3,-0.025624432857424218,1.2000137330149308,45.86000061035156,-1.581818434029921,45.75,-1.2439196858891621,45.36999893188477,-0.025624432857424218
11398,2018-04-27,47.18000030517578,47.38999938964844,46.31000137329102,46.52999877929688,2931500.0,0.01593457580425528,1.0186884567940715,1.0156283527644663,70.39218091543775,55.711176865934135,-1.6999654261112838,-2.0006810992367576,-3.249848366195721,-1.7808071228638767,14.180504131687455,1.0799980163574148,0.24534710429593787,1.9090007781982408,0.4809078316654336,3.337093724731048,1.1949543049318407,2.623047251464641,-2.6814758138645445,90.62503193109018,35.980580549302076,0.7140464732664018,4,-1.0799999237060547,-1.9099998474121094,-3.8525009155273438,-3.7550010681152344,-3.0100021362304688,4,-0.03306488688428155,1.4523755460894996,46.43999862670898,1.2000137330149308,45.86000061035156,-1.581818434029921,45.75,-0.03306488688428155
11399,2018-04-30,47.18999862670898,47.47999954223633,47.04999923706055,47.22999954223633,3330100.0,0.00021191864070635447,-1.6875044703526214,-0.06153972557720329,77.58618421701675,58.112767779944704,-1.5272499678237494,-1.9383663842979288,-3.2158369353121117,-1.850021622308141,14.681027275533475,0.43000030517578125,0.4028676349681035,1.8099990844726506,0.1515787325335083,3.468419436411793,0.9807889085030794,2.6392092604422217,-2.402326645564024,86.44855148416688,24.81110972097121,0.829210175969571,4,-1.0449981689453054,-1.87499809265136,-3.629998207092278,-3.7649993896484304,-3.8899993896484304,0,-0.028819598118923206,1.0186884567940715,47.18000030517578,1.4523755460894996,46.43999862670898,1.2000137330149308,45.86000061035156,-0.028819598118923206
11400,2018-05-01,47.04999923706055,47.20000076293945,46.9000015258789,47.04999923706055,2540900.0,-0.002966717391875373,-1.0000254317031139,-0.0,76.59576194974977,61.067852441028016,-1.2366876777560947,-1.748616454171831,-3.0473766268192577,-1.7634685063283655,15.107107698165997,0.299999237060554,0.497799619269891,1.5814996719360366,-0.23575415848176817,3.3987535023538413,0.6728727567271378,2.4901265871449354,-1.9392479485846295,78.71286100341624,11.100265195966841,0.9086269152089018,5,-0.904998779296875,-1.654998779296875,-3.4899988174438477,-3.6299991607666016,-3.6699981689453196,1,-0.019128538273657014,-1.6875044703526214,47.18999862670898,1.0186884567940715,47.18000030517578,1.4523755460894996,46.43999862670898,-0.019128538273657014
11401,2018-05-02,46.86000061035156,47.16999816894531,46.31999969482422,47.04999923706055,2280700.0,-0.004038228050795012,2.9535135422858207,-100.0,83.72098387357181,64.70931257534527,-0.8561036771104611,-1.5141743378973302,-2.803458220773365,-1.630160273668011,15.134188638211315,0.8499984741210938,0.5281515040939553,1.3140010833740234,-0.6041934158530182,3.232195582601065,0.3549038337605026,2.2730983329875443,-1.464939531424399,68.52799250228495,-6.301098713475852,0.9590972496135203,5,-0.6050014495849609,-1.2800006866455078,-3.2425003051757812,-3.8400001525878906,-3.5100021362304688,2,-0.015578308423561449,-1.0000254317031139,47.04999923706055,-1.6875044703526214,47.18999862670898,1.0186884567940715,47.18000030517578,-0.015578308423561449
11402,2018-05-03,46.47000122070313,46.68000030517578,45.95000076293945,46.459999084472656,2326400.0,-0.008322650118836705,2.395344298362343,-0.05264320276270128,75.45050424514446,67.2944276840569,-0.3281703915807057,-1.1093831531127094,-2.35199827163175,-1.3024090845262535,14.81356966178457,0.9099998474121094,0.5794508067833704,0.8785017013549847,-1.0837559265775027,2.840759329287472,-0.10262711261125901,1.8596305153212285,-0.8247475261788679,33.98698514012214,-45.12370193838799,0.9811288139662444,5,-0.15500068664551492,-0.8350009918212962,-2.682501792907722,-3.655000686645515,-3.840000152587905,3,-0.027975102595406143,2.9535135422858207,46.86000061035156,-1.0000254317031139,47.04999923706055,-1.6875044703526214,47.18999862670898,-0.027975102595406143
11403,2018-05-04,46.45000076293945,46.63000106811523,46.209999084472656,46.38999938964844,2073400.0,-0.0004303950341789653,1.0000000000000338,5.998855835236013,69.75480917649179,69.36533687204673,-0.12364527389389224,-1.0544472898162809,-2.269180029766318,-1.350035511819435,14.288188902860233,0.420001983642571,0.6858407738482626,0.8020011901855497,-1.192154922171163,2.7961573025422624,-0.19507686599280305,1.7990792463639025,-0.5845775666897381,32.67976463548419,-42.81925378865995,0.9970780561783561,5,-0.04000091552734375,-0.8150005340576172,-2.527501106262207,-3.5700016021728516,-3.1500015258789062,4,-0.03810549900304594,2.395344298362343,46.47000122070313,2.9535135422858207,46.86000061035156,-1.0000254317031139,47.04999923706055,-0.03810549900304594
11404,2018-05-07,46.02000045776367,46.43999862670898,46.0,46.31000137329102,3172300.0,-0.009257272295221552,-1.6666435474175367,-4.833237968084548,59.89587058627181,69.90678758735281,0.4562317328145582,-0.5818189423957278,-1.8074657216967438,-0.9943618762018431,14.332632913264998,0.4500007629394531,0.7644543371105499,0.32600078582763814,-1.6573450116615618,2.309346583316838,-0.6656721129169654,1.3176736845722417,1.4599990844726562,5.5999755859375,-65.7424206150351,0.991672898744601,5,0.4499988555908203,-0.38500022888183594,-1.9474992752075195,-2.989999771118164,-2.9300003051757812,0,-0.040199962416694435,1.0000000000000338,46.45000076293945,2.395344298362343,46.47000122070313,2.9535135422858207,46.86000061035156,-0.040199962416694435
11405,2018-05-08,44.9900016784668,46.0099983215332,44.900001525878906,46.0,3670600.0,-0.02238154648090862,1.1553441207079815,3.482741837888947,49.145319697138895,69.41874250351624,1.527746391979548,0.5022854705557975,-0.7541663234549958,-0.0307439296487928,14.667090620843016,1.1199989318847656,0.833196030547569,-0.7219980239868136,-2.670920951786428,1.226924903812801,-1.6964594878866208,0.2524634399129937,2.4603978729248013,3.964770294387513,-64.7171435938557,0.9744614638998069,5,1.1999988555908203,0.6449985504150391,-0.8925008773803711,-1.9350013732910156,-1.3700027465820241,1,-0.037563955953687445,-1.6666435474175367,46.02000045776367,1.0000000000000338,46.45000076293945,2.395344298362343,46.47000122070313,-0.037563955953687445
11406,2018-05-09,44.72999954223633,45.06000137329102,44.59000015258789,45.02000045776367,2399200.0,-0.005779109280516281,1.5405282800997409,0.2871300965006704,43.10345394574573,67.29389651184097,1.7998775292005504,0.8184252954512843,-0.44052171325323286,0.15941416164045563,15.547122910616059,0.4700012207031321,0.8938975360201411,-0.9910001754760742,-2.9188780366154745,0.9368776856633261,-1.9549391060457708,-0.027061244906377624,2.6183840881347606,6.698534900827005,-57.347187089967655,0.9639389305696996,5,1.3050003051757812,0.9050006866455078,-0.6324987411499023,-1.6749992370605469,-0.6499977111816406,2,-0.030181052714886913,1.1553441207079815,44.9900016784668,-1.6666435474175367,46.02000045776367,1.0000000000000338,46.45000076293945,-0.030181052714886913
11407,2018-05-10,45.209999084472656,45.25,44.810001373291016,45.040000915527344,2693900.0,0.010731042860465223,2.519989013671875,-0.5861987319460156,50.202433839308604,65.05059128115995,1.2595044870935084,0.46048340872016524,-0.8505238015570029,-0.38547323051141547,16.215079035671444,0.5200004577636719,0.9198903324337664,-0.5735006332397461,-2.3348553984486813,1.187854131969189,-1.4541780158442137,0.3071767493647215,1.9728815372314372,30.392090864552234,-31.91378633663491,0.8806773826044679,5,0.8250007629394531,0.4250011444091797,-1.1124982833862305,-2.154998779296875,-0.7299995422363281,3,-0.04114135474491476,1.5405282800997409,44.72999954223633,1.1553441207079815,44.9900016784668,-1.6666435474175367,46.02000045776367,-0.04114135474491476
11408,2018-05-11,45.38000106811523,45.45000076293945,45.1500015258789,45.209999084472656,1705900.0,0.003760273989940277,-1.0689809394771974,1.0000224396373336,50.10144153764001,61.99673098345142,0.9021969148337803,0.4033070769213509,-0.9442082796794296,-0.6229073567389989,16.820201791444163,0.299999237060554,0.9529104521096343,-0.46199874877930114,-2.0747585330082643,1.150761035449662,-1.2683786408937863,0.344381143335184,1.6473067254418936,42.70278741190082,-17.860284647024827,0.8063798921144825,5,0.5149993896484446,0.25499916076660867,-1.2725000381469656,-2.31500053405761,-0.17000198364257102,4,-0.06059938156176459,2.519989013671875,45.209999084472656,1.5405282800997409,44.72999954223633,1.1553441207079815,44.9900016784668,-0.06059938156176459
11409,2018-05-14,45.25,45.459999084472656,44.95000076293945,45.40999984741211,2483000.0,-0.002864721574600604,2.9230893378523115,-0.9411645910468249,44.65812000645561,58.44810410086318,0.8136314463409491,0.5828825213339712,-0.7452415352695709,-0.5521987006381792,17.472521709057737,0.5099983215332031,0.8869484164166934,-0.6044998168945312,-2.1934814284788686,0.9844817946898061,-1.3989906226866964,0.18999098889763388,1.6310693350989638,46.47892242722516,-11.653811869099528,0.7944908057921685,5,0.6299991607666016,0.38500022888183594,-1.0224990844726562,-2.104999542236328,-0.13000106811522727,0,-0.04309393951247409,-1.0689809394771974,45.38000106811523,2.519989013671875,45.209999084472656,1.5405282800997409,44.72999954223633,-0.04309393951247409
11410,2018-05-15,44.63000106811523,45.2400016784668,44.45000076293945,45.0,2535300.0,-0.013701633853807182,-1.1643874271679775,2.312495529647423,38.15029029192353,53.384693702902275,1.1781484052360867,1.2155874611814212,-0.08462601536545122,0.019150060596594187,17.79857733406825,0.7999992370605469,0.6789064006212584,-1.1929988861084055,-2.854907585867238,0.46890981365042705,-2.0239532359878183,-0.3620445362289928,2.1136041160330734,17.8218420108391,-35.426660661731006,0.8309543498794155,5,0.9349994659423899,1.0049991607666087,-0.2499999999999929,-1.4850006103515554,0.7000007629394602,1,-0.03450595739796092,2.9230893378523115,45.25,-1.0689809394771974,45.38000106811523,2.519989013671875,45.209999084472656,-0.03450595739796092
11411,2018-05-16,44.400001525878906,44.7400016784668,44.15999984741211,44.63999938964844,2186500.0,-0.005153473823253818,1.6363573311138855,0.6486447475590897,28.9256504492121,48.21526550335424,1.1426635194068453,1.4680884462617882,0.20349775261919945,0.20760971513606563,18.120133091360458,0.5800018310546875,0.4141800989944997,-1.389498519897458,-3.1399683972181194,0.3609713574232032,-2.264733458557785,-0.514263581237131,2.1601153045726846,18.461678409094244,-28.483473729514113,0.8752349386603306,5,0.9949989318847656,1.2349987030029297,0.2024984359741211,-1.2550010681152344,1.039997100830071,2,-0.017567625387118535,-1.1643874271679775,44.63000106811523,2.9230893378523115,45.25,-1.0689809394771974,45.38000106811523,-0.017567625387118535
11412,2018-05-17,44.08000183105469,44.52000045776367,44.0,44.43000030517578,1619700.0,-0.007207200086191579,-1.0392089398177928,1.458339956130591,14.932129430487677,42.12385664268711,1.215848656600599,1.7776295808592053,0.5855491302394285,0.4821903279963351,18.934364866461603,0.5200004577636719,0.13250332760883055,-1.644998359680173,-3.548893872887703,0.2588971535273572,-2.596946116283938,-0.6930506030764079,2.240103301092958,5.4795809055992475,-34.45570099715231,0.9519477566037666,5,1.1399974822998047,1.5549983978271484,0.45749855041503906,-0.9350013732910156,2.4299964904785156,3,0.0,1.6363573311138855,44.400001525878906,-1.1643874271679775,44.63000106811523,2.9230893378523115,45.25,0.0
11413,2018-05-18,44.11000061035156,44.400001525878906,43.79999923706055,44.18999862670898,2428800.0,0.0006805530410785021,1.3999908447964111,0.2285667574931677,15.31532692567086,37.170462902620336,0.9152638693833808,1.7524189432556767,0.6169733488148239,0.4050487588615752,19.71051087096073,0.6000022888183594,-0.18377622713435926,-1.5609996795654268,-3.586186521114257,0.4641871619834035,-2.573593100339842,-0.5484062587910117,1.931691905938365,18.674783240149004,-14.741679710672365,1.0125934207744167,5,0.7949981689453125,1.529998779296875,0.30749988555908203,-0.9650001525878906,2.3999977111816406,4,0.008388096276696455,-1.0392089398177928,44.08000183105469,1.6363573311138855,44.400001525878906,-1.1643874271679775,44.63000106811523,0.008388096276696455
11414,2018-05-21,43.97000122070313,44.15999984741211,43.72000122070313,44.13000106811523,2191300.0,-0.003173869592184353,3.000034679474888,2.0000476848981927,15.31532692567086,33.41157481690166,0.8201362615913297,1.8784662089743662,0.8083639886193552,0.5052348801562445,20.41361567374718,0.43999862670897727,-0.4585391451625753,-1.6309991836547795,-3.7922054558180776,0.5302070885085186,-2.7116023197364285,-0.5503960475731304,1.7578542364946799,16.447363467759622,-10.775121342071863,1.0806031360816477,5,0.6199989318847585,1.6299991607665945,0.48999977111815696,-0.8250007629394602,3.1499977111816406,0,0.02820099680110255,1.3999908447964111,44.11000061035156,-1.0392089398177928,44.08000183105469,1.6363573311138855,44.400001525878906,0.02820099680110255
11415,2018-05-22,44.11999893188477,44.40999984741211,43.90999984741211,44.06999969482422,2079800.0,0.0034113647263447344,-1.7027105048817957,-0.31249552964745075,18.863601093431456,30.718257833311192,0.5964763240339224,1.6865626002362646,0.7051453832583903,0.3095051148870951,20.44825552293107,0.5,-0.7001647317425679,-1.3995014190673771,-3.657804411388142,0.8588015732533876,-2.5286529152277595,-0.2703499229069948,1.2865998474738873,39.21544428113586,16.506577667760517,1.1291514961603821,5,0.4700012207031179,1.4800014495849538,0.3600015640258718,-0.9749984741211009,2.920001983642571,1,0.02266545839096379,3.000034679474888,43.97000122070313,1.3999908447964111,44.11000061035156,-1.0392089398177928,44.08000183105469,0.02266545839096379
11416,2018-05-23,44.7599983215332,44.810001373291016,44.13000106811523,44.22000122070313,2208600.0,0.014505879536318655,1.1249903142937405,10.8001068131516,31.61286300143793,28.652749962436673,-0.04338235224543041,1.0118041345294557,0.12451739625708313,-0.375843136108152,20.25248207484089,0.6900024414062429,-0.8699608519178739,-0.7045019149780245,-2.9813918334327383,1.5723880034766893,-1.8429468742053814,0.4339430442493324,0.3767448484405733,95.41256470110623,71.06805783069886,1.1384449592273556,5,-0.1699981689453125,0.8400020599365234,-0.21249771118164062,-1.6149978637695312,2.520000457763679,2,0.012734663335482344,-1.7027105048817957,44.11999893188477,3.000034679474888,43.97000122070313,1.3999908447964111,44.11000061035156,0.012734663335482344
11417,2018-05-24,45.25,45.31000137329102,44.790000915527344,44.84000015258789,2317000.0,0.010947312261874398,-1.0392241927401116,0.7592630530457796,38.281240104695506,27.339394247665062,-0.5890590417387784,0.4512136138523175,-0.310800578811822,-0.9073676848414607,19.166672819536256,0.5500030517578196,-0.9074906651826709,-0.15500030517578267,-2.386294005168054,2.0762933948164886,-1.2706471551719147,0.9606465448203494,-1.529998779296868,96.22632908598379,69.92325805864026,1.1156468499961347,5,-0.6599998474121094,0.35000038146972656,-0.7024993896484375,-2.104999542236328,2.5900001525878906,3,0.004198864678651493,1.1249903142937405,44.7599983215332,-1.7027105048817957,44.11999893188477,3.000034679474888,43.97000122070313,0.004198864678651493
11418,2018-05-25,45.61999893188477,45.81000137329102,45.27000045776367,45.33000183105469,3324300.0,0.008176771975354047,-1.634151787791138,0.7073102652611382,46.04741384509612,27.49376022973623,-1.0297202088841146,-0.04389983638688477,-0.6332616974314718,-1.3115710319450145,17.288402279533326,0.5600013732910227,-0.8814309847822344,0.29299869537354084,-1.7805240726139928,2.3665214633610745,-0.7437626886202224,1.3297600793673041,-1.868197708129884,90.9089747591174,59.42647817742869,1.0367613839937653,5,-0.8549976348876953,-0.019998550415046168,-1.0649986267089915,-2.474998474121101,2.3400001525878835,4,0.019508974364012888,-1.0392241927401116,45.25,1.1249903142937405,44.7599983215332,-1.7027105048817957,44.11999893188477,0.019508974364012888
11419,2018-05-29,45.83000183105469,46.18999862670898,45.47999954223633,46.09000015258789,3791000.0,0.00460330784933749,2.0869842849442946,-0.8965548993041177,59.90565825544253,29.91102333679389,-1.2838033567116796,-0.38052404239181925,-0.8106820097585796,-1.550273951950878,15.39296569989361,0.7099990844726491,-0.9267321720306825,0.5710014343261705,-1.3270517077115684,2.4690545763639093,-0.378025136692699,1.52002800534504,-1.9958726013183536,84.21065840371591,47.21299709911199,0.9490265710188692,5,-0.8750019073486328,-0.23000144958496094,-1.2400007247924805,-2.6850013732910156,2.3499984741210938,1,0.014837365553360016,-1.634151787791138,45.61999893188477,-1.0392241927401116,45.25,1.1249903142937405,44.7599983215332,0.014837365553360016
11420,2018-05-30,46.1500015258789,46.27999877929688,45.65999984741211,45.77000045776367,2414600.0,0.006982319049513519,-1.066655222618549,-1.4615520049297672,66.51165390221426,34.08724594268302,-1.5259907325967887,-0.8130941896730661,-1.084037559235881,-1.8891013286316891,13.723333442397626,0.6199989318847727,-0.9792872489457736,0.9360010147094684,-0.8206754878502949,2.6926775172692317,0.05766276342958321,1.8143392659893536,-2.1745201323242043,93.95360968330819,50.928843414124465,0.8783382512798826,5,-1.150001525878892,-0.5500011444091726,-1.5600004196166921,-3.0050010681152273,2.4399986267089915,2,0.02101836129868695,2.0869842849442946,45.83000183105469,-1.634151787791138,45.61999893188477,-1.0392241927401116,45.25,0.02101836129868695
11421,2018-05-31,46.13000106811523,46.4000015258789,45.83000183105469,45.849998474121094,2848400.0,-0.00043337935216436474,-2.562543958991432,0.7368468604125835,61.97919201933576,39.31469734144392,-1.3798932283045957,-0.8965543897217216,-1.0169861100373154,-1.8829668693503265,13.05971516479542,0.5699996948242116,-0.9931073179702139,0.9525005340576129,-0.6865736151787445,2.5915746832939703,0.13296345943943777,1.772037608675788,-1.97015828370116,83.22979158966186,37.01225832128855,0.8195370746181778,5,-1.0699996948242116,-0.5300006866455007,-1.3700008392333913,-2.8650016784667898,0.6499977111816548,3,0.01972685511254202,-1.066655222618549,46.1500015258789,2.0869842849442946,45.83000183105469,-1.634151787791138,45.61999893188477,0.01972685511254202
11422,2018-06-01,45.16999816894531,46.11000061035156,45.11999893188477,46.11000061035156,2489800.0,-0.020810814587937765,1.1063810791506894,-3.357120475197971,47.732150640135764,42.91656664305113,-0.27827836024250985,-0.04104236316965881,-0.01431461184120053,-0.9510156783754127,12.592820833682858,1.0100021362304545,-0.9368680050028075,0.057497787475583095,-1.4647012575748874,1.5796968325260536,-0.7036017350496522,0.8185973100008184,-0.7861395103847642,3.9061824792496633,-40.989738620812744,0.7610995225252352,6,-0.10999679565429688,0.43000221252441406,-0.3774986267089844,-1.904998779296875,2.0400009155273438,4,0.04671243515352219,-2.562543958991432,46.13000106811523,-1.066655222618549,46.1500015258789,2.0869842849442946,45.83000183105469,0.04671243515352219
11423,2018-06-04,44.68000030517578,45.5099983215332,44.58000183105469,45.31000137329102,2842300.0,-0.010847861050089835,-1.240960754484578,0.670212161547959,44.28857776710915,46.13581673654427,0.3364591588789878,0.32628108621609897,0.5090244777696356,-0.48214430220672,12.254203307423191,0.9299964904785156,-0.819512026269777,-0.34400005340576456,-1.739306557753963,1.051306450942434,-1.0416533055798638,0.3536531987683347,1.720001220703118,5.494422576304459,-37.58189590909248,0.6976532521740989,6,0.47500038146972656,0.9200000762939453,0.46250057220458984,-0.4200000762939453,3.2099990844726562,0,0.07072515277145275,1.1063810791506894,45.16999816894531,-2.562543958991432,46.13000106811523,-1.066655222618549,46.1500015258789,0.07072515277145275
11424,2018-06-05,44.16999816894531,44.709999084472656,44.06999969482422,44.70000076293945,2186900.0,-0.01141455086721177,1.3272737361196845,0.8412725324097247,45.286856572886144,49.07173401203924,0.9809742193613502,0.7278991301710107,1.0696955636756371,0.015207239864182043,12.441013012087119,0.6399993896484375,-0.6153735210504507,-0.7615020751953097,-2.123687568709208,0.6006834183185887,-1.4425948219522553,-0.08040932843836401,2.1936033630371057,4.291776632459951,-40.24495147869673,0.6810927467569486,6,1.06500244140625,1.430002212524414,1.5150022506713867,0.5150012969970703,3.75,1,0.08580486920173769,-1.240960754484578,44.68000030517578,1.1063810791506894,45.16999816894531,-2.562543958991432,46.13000106811523,0.08580486920173769
11425,2018-06-06,43.29999923706055,44.18999862670898,43.209999084472656,44.16999816894531,2897000.0,-0.019696603304286242,1.1538455089268302,1.64149938461317,40.03621197828659,50.00766167613354,1.9248415710789857,1.5439549639533539,1.962923060427812,0.8767887650947301,13.16381623773999,0.979999542236321,-0.4250399285994604,-1.5470008850097656,-3.0913915480017877,-0.0026102220177435242,-2.3191962165057802,-0.774805553513751,2.9718582214355465,2.8213192384961316,-43.15425665290579,0.7721953314960113,6,1.5050010681152344,1.9050006866455078,2.4300012588500977,1.4300003051757812,4.549999237060547,2,0.11270210517552237,1.3272737361196845,44.16999816894531,-1.240960754484578,44.68000030517578,1.1063810791506894,45.16999816894531,0.11270210517552237
11426,2018-06-07,43.38000106811523,43.88000106811523,43.02999877929688,43.27999877929688,2131000.0,0.00184761737792849,-1.8333301544310916,-0.11494530068180683,43.37120815304431,50.57321368150563,1.8198810706548514,1.4309969021089515,1.877577068734979,0.7948168125250277,13.623464690341278,0.8500022888183452,-0.2117729860607085,-1.3994991302490334,-3.0776371500616193,0.27863888956355254,-2.23856814015533,-0.5604301203427369,2.7081448879394614,11.363703920217944,-38.09295826323259,0.8390690099062936,6,1.3349990844726634,1.7199974060058665,2.3899993896484446,1.3499984741211009,4.329998016357429,3,0.12010140516806178,1.1538455089268302,43.29999923706055,1.3272737361196845,44.16999816894531,-1.240960754484578,44.68000030517578,0.12010140516806178
11427,2018-06-08,43.349998474121094,43.560001373291016,43.20000076293945,43.4900016784668,1285500.0,-0.0006916227122037988,1.5714091088677267,-1.4000000000001989,42.80301880903556,50.21272534416556,1.734417903123358,1.3855458372028977,1.8914605593985172,0.8186630331403819,14.380017617335007,0.3600006103515625,-0.020714764978507105,-1.3365016937255874,-3.1172091249665854,0.4442057375154107,-2.2268554093460864,-0.4461479781050883,2.493495707792974,12.90321588267933,-38.77631704755545,0.8903537156205,6,1.3650016784667969,1.5050010681152344,2.5675010681152344,1.3800010681152344,4.25,4,0.07912342389639115,-1.8333301544310916,43.38000106811523,1.1538455089268302,43.29999923706055,1.3272737361196845,44.16999816894531,0.07912342389639115
11428,2018-06-11,42.63000106811523,43.59000015258789,42.52000045776367,43.52999877929688,2155100.0,-0.016608937286022973,1.0980376757284385,6.428407945287696,38.56656023278732,47.841714452759426,2.2190364541421204,1.9910382603944683,2.5795477063233747,1.5236243275096655,15.666031689355092,1.0699996948242188,0.04563335184853656,-1.918999099731451,-3.888876738890957,0.05087853942805509,-2.903937919311204,-0.934060280151698,2.9884134815894683,5.022862069866161,-49.00186551014336,0.9849388195797528,6,1.8299999237060618,1.9449996948242259,3.3449993133544993,2.099998474121101,4.75,0,0.10743602865595525,1.5714091088677267,43.349998474121094,-1.8333301544310916,43.38000106811523,1.1538455089268302,43.29999923706055,0.10743602865595525
11429,2018-06-12,43.29999923706055,43.33000183105469,42.56999969482422,42.56999969482422,3246000.0,0.015716588134135456,-1.0821989391999582,-0.8111126652509737,43.57367502152484,45.29305013268282,1.2878472030628885,1.2305514928180727,1.8937934966740642,0.849518633126884,16.770167743506175,0.7600021362304688,0.056294744846780986,-1.151500892639163,-3.167774814069489,0.8647730287911628,-2.159637853354326,-0.1433639319240001,2.008573903450049,46.706564941294914,-8.811748580760856,1.008136960715163,6,1.1600017547607422,1.1800003051757812,2.722500801086426,1.4300003051757812,4.560001373291016,1,0.1060046243293995,1.0980376757284385,42.63000106811523,1.5714091088677267,43.349998474121094,-1.8333301544310916,43.38000106811523,0.1060046243293995
11430,2018-06-13,43.09000015258789,43.5,42.97999954223633,43.27999877929688,2831700.0,-0.00484986346819416,-1.5365885428781436,-0.26027225459201975,35.96641273838631,42.402741323688446,1.1377883765910042,1.3905565971368645,2.0765672238521447,1.0549457025751536,17.244217095252246,0.5200004577636719,-0.02487948124507966,-1.2844999313354464,-3.3878157076782145,0.8188158450073217,-2.3361578195068304,-0.23284204316406232,1.9397157196480137,41.911723457011966,-8.206621093300377,1.0516578881713856,6,1.2250003814697266,1.3700008392333984,2.9624996185302734,1.6399993896484375,4.329998016357422,2,0.11209092595158276,-1.0821989391999582,43.29999923706055,1.0980376757284385,42.63000106811523,1.5714091088677267,43.349998474121094,0.11209092595158276
11431,2018-06-14,43.61999893188477,43.66999816894531,43.099998474121094,43.099998474121094,2807100.0,0.012299809176608889,-1.1923045886366137,-2.7368642961832026,36.39398488004728,41.14294512812305,0.23948773767563836,0.84231154295734,1.5239731702337735,0.5216540131953735,17.32736730925547,0.5799980163574219,-0.20153587248381655,-0.7155010223388629,-2.845581496423428,1.414579451745702,-1.7805412593811454,0.34953921470341953,1.1587453989039105,95.65223160234252,49.244350736008144,1.0650402370422838,6,0.39500045776366477,0.8400020599365163,2.292501449584954,1.1100006103515554,3.470001220703118,3,0.09697385707967854,-1.5365885428781436,43.09000015258789,-1.0821989391999582,43.29999923706055,1.0980376757284385,42.63000106811523,0.09697385707967854
11432,2018-06-15,44.08000183105469,44.16999816894531,43.209999084472656,43.54999923706055,4199000.0,0.010545687997109754,1.7042407895938663,1.0192348604335406,37.33556191756111,40.37038781150661,-0.43738698726233594,0.40296907795128334,1.0381949247369704,0.056209535652129716,16.96764310054723,0.9599990844726562,-0.4478112387630091,-0.25549812316894815,-2.385578597253513,1.8745823509156168,-1.3205383602112306,0.8095421138733343,0.47286811243149174,94.54566892543296,51.54582291554274,1.0650402370422838,6,-0.46500205993652344,0.37999916076660156,1.7549982070922852,0.6499977111816406,3.329998016357422,4,0.0823502065025008,-1.1923045886366137,43.61999893188477,-1.5365885428781436,43.09000015258789,-1.0821989391999582,43.29999923706055,0.0823502065025008
11433,2018-06-18,44.47999954223633,44.61000061035156,44.040000915527344,44.11999893188477,2636900.0,0.009074357862205007,-1.192320671391053,0.679243110186618,39.23443229460409,39.697896225030824,-0.9708316178074199,0.033847391806332894,0.6242755989489979,-0.3437655887778277,16.154947092434313,0.5699996948242188,-0.6750949879204455,0.12599964141845987,-2.0022607621299358,2.2542600449668555,-0.9381305603557379,1.1901298431926577,-1.9599990844726562,93.62740148174743,53.53373485350893,1.0641302017741991,6,-0.9149990081787109,-0.019998550415039062,1.3550004959106445,0.25,3.400001525878899,0,0.07014386160058628,1.7042407895938663,44.08000183105469,-1.1923045886366137,43.61999893188477,-1.5365885428781436,43.09000015258789,0.07014386160058628
11434,2018-06-19,45.209999084472656,45.31000137329102,44.43999862670898,44.5099983215332,3188500.0,0.01641186038104947,-1.071434734628815,1.9444432670707796,42.96405390372577,40.02321199452406,-1.7185128916955676,-0.630834697393098,-0.10435755097394406,-1.0813131200865058,15.008484872660278,0.8700027465820455,-0.7591190210058087,0.79399929046631,-1.35925961157092,2.94725819250354,-0.2826301605523085,1.8706287414849285,-2.6481986236572297,95.70805964675574,59.84850565622243,1.076629451018616,6,-1.2949981689453125,-0.7499980926513672,0.5550012588500977,-0.4799995422363281,2.9300003051757812,1,0.04799827532816425,-1.192320671391053,44.47999954223633,1.7042407895938663,44.08000183105469,-1.1923045886366137,43.61999893188477,0.04799827532816425
11435,2018-06-20,45.11999893188477,45.27000045776367,44.88999938964844,45.27000045776367,2015700.0,-0.001990713435311542,4.066629367783937,-0.214287660557698,42.518502694589216,39.92846694358461,-1.5010472396550014,-0.48704694982193786,0.0011430956321234476,-0.9961078451301759,14.242476184920976,0.3800010681152344,-0.7935114641034602,0.6539991378784222,-1.5166901437223999,2.8246884194792443,-0.43134550292198526,1.7393437786788297,-2.4482704345703254,91.40261573966195,58.993127615037096,1.0853446408004106,6,-1.204998016357429,-0.6599979400634837,0.637500762939446,-0.3899993896484446,3.0,2,0.06072698899224749,-1.071434734628815,45.209999084472656,-1.192320671391053,44.47999954223633,1.7042407895938663,44.08000183105469,0.06072698899224749
11436,2018-06-21,45.33000183105469,45.47000122070313,44.97999954223633,45.02000045776367,2488200.0,0.004654319683981889,-1.5128084744271029,-2.0666547988404416,51.333363850911454,40.876283059348594,-1.5705093953531346,-0.6874004671189553,-0.18802037815775918,-1.198715772261778,14.186772971402325,0.490001678466804,-0.7936101097506807,0.8355018615722685,-1.3661867718353164,3.0371904949798534,-0.265342455131524,1.936346178276061,-2.552742418701179,93.80534259662454,55.403117100660246,1.1008443167037922,6,-1.335000991821289,-0.8700008392333984,0.26999855041503906,-0.48000144958496094,2.30999755859375,3,0.04610624869771818,4.066629367783937,45.11999893188477,-1.071434734628815,45.209999084472656,-1.192320671391053,44.47999954223633,0.04610624869771818
11437,2018-06-22,45.43999862670898,45.63000106811523,45.209999084472656,45.36999893188477,2898500.0,0.002426578230996901,-1.1538596971712143,0.22580446686760935,56.761552188394454,42.897948832193826,-1.511849377125607,-0.824716872190514,-0.2564495338811241,-1.304115686870503,14.94749443675247,0.420001983642571,-0.6802182747605698,0.9359987258911033,-1.2810020182893567,3.1529994700715633,-0.17250164619912312,2.04449909798133,-2.5011747058544884,88.05016206463867,43.60636913358896,1.1085003720902296,6,-1.3399982452392507,-0.9799976348876882,0.07500171661377664,-0.5699996948242116,2.9000015258789134,4,0.03631165439580508,-1.5128084744271029,45.33000183105469,4.066629367783937,45.11999893188477,-1.071434734628815,45.209999084472656,0.03631165439580508
11438,2018-06-25,46.5099983215332,46.63000106811523,45.5,45.59000015258789,2858700.0,0.023547529206906503,-1.0545502465684888,13.142888283381415,68.93205082068509,45.71554614321164,-2.2055266058745033,-1.9232261357430005,-1.2796505444217274,-2.3701157150019014,15.886822340745779,1.19000244140625,-0.5586208441640323,1.961498451232913,-0.38194298142663996,4.304939883892466,0.7897777349031401,3.133219167562686,-3.3558802288978526,94.52042863911295,43.13886811819617,1.171720716329776,6,-1.7049980163574219,-1.93499755859375,-1.082498550415039,-1.6399993896484375,1.3500022888183594,0,0.019350710779583613,-1.1538596971712143,45.43999862670898,-1.5128084744271029,45.33000183105469,4.066629367783937,45.11999893188477,0.019350710779583613
11439,2018-06-26,46.5099983215332,47.040000915527344,46.45000076293945,46.5099983215332,3099400.0,0.0,-8.833736012207527,0.0,80.22599397694233,50.633277391940084,-1.90235644106464,-1.9707097804880291,-1.2573549598297262,-2.3566548227202446,16.54503684117336,0.5900001525878906,-0.4153617982139792,1.9274986267089815,-0.511990898920665,4.366988152338628,0.7077538638941547,3.1472433895238083,-3.0082919313498664,75.3487340536896,17.08831253540543,1.2197447628148232,6,-1.4399986267089844,-1.7299976348876953,-1.2374992370605469,-1.6399993896484375,1.3200035095214844,1,0.02945609107768421,-1.0545502465684888,46.5099983215332,-1.1538596971712143,45.43999862670898,-1.5128084744271029,45.33000183105469,0.02945609107768421
11440,2018-06-27,47.11999893188477,47.31000137329102,46.36000061035156,46.4900016784668,2983900.0,0.01311547263739965,-1.1348346391894137,100.0,82.02054973480011,55.70289570913484,-2.1015890936603014,-2.6396508856239933,-1.8458938439212105,-2.9386530933582407,17.21466808759202,0.9500007629394602,-0.1444168124706735,2.488999366760261,-0.11474547000688773,5.09274420352741,1.1871269483766866,3.7908717851438354,-3.1936971986601534,91.84539518922851,26.510543407602384,1.3018724183835728,6,-1.8599987030029368,-2.204998016357429,-2.024998664855964,-2.164999008178718,1.2400016784667898,2,0.021646869288731274,-8.833736012207527,46.5099983215332,-1.0545502465684888,46.5099983215332,-1.1538596971712143,45.43999862670898,0.021646869288731274
11441,2018-06-28,47.040000915527344,47.58000183105469,46.97000122070313,47.08000183105469,1897100.0,-0.0016977508100768368,-5.777773068283421,-0.06349379352104076,81.3243429838616,60.5905380498349,-1.6600144510074486,-2.6224360846952663,-1.7387960302027707,-2.8188582750245104,17.855980251519103,0.6100006103515554,0.06903301202373768,2.3635013580322237,-0.37866225547367804,5.1056649715381255,0.9924195512792693,3.734583164785178,-2.6399812326934295,77.21517764879717,5.031283920916039,1.3710818067529518,6,-1.2299995422363281,-1.989999771118164,-1.9450006484985352,-2.045001983642578,1.2900009155273438,3,0.022959141057349308,-1.1348346391894137,47.11999893188477,-8.833736012207527,46.5099983215332,-1.0545502465684888,46.5099983215332,0.022959141057349308
11442,2018-06-29,47.27999877929688,47.58000183105469,46.63999938964844,47.02000045776367,2810500.0,0.005101995303965268,1.1860409412495287,-6.499809269502371,92.9760110901377,66.56182458267196,-1.5626906750256637,-2.841961807325923,-1.9580179130839142,-3.0081584660552423,19.401819968958446,0.94000244140625,0.3844272319411459,2.497999191284187,-0.4766127970352443,5.472611179603618,1.0106931971244677,3.985305185443906,-2.3711819527476408,85.5767890547632,4.6951668042975,1.4873059941597164,6,-1.2699985504150462,-2.2299976348877024,-2.1849985122680735,-2.1499996185302805,0.8800010681152273,4,0.0076142263038549984,-5.777773068283421,47.040000915527344,-1.1348346391894137,47.11999893188477,-8.833736012207527,46.5099983215332,0.0076142263038549984
11443,2018-07-02,47.84000015258789,47.84000015258789,47.2400016784668,47.38000106811523,2459900.0,0.011844360993008785,1.6086942099414525,1.769238669542359,92.83023430898498,72.10251129436743,-1.7835083893004864,-3.3234822188213826,-2.4845048492464556,-3.513691093154165,20.674214925517347,0.5999984741210938,0.7025138233299941,2.90000057220459,-0.3725708272807964,6.172571971689976,1.2637148724618967,4.536286271947283,-2.5037937253177773,100.0,14.184277532736786,1.6362856997426922,7,-1.4750003814697266,-2.6599998474121094,-2.744999885559082,-2.710000991821289,0.3699989318847656,0,0.010451504983386872,1.1860409412495287,47.27999877929688,-5.777773068283421,47.040000915527344,-1.1348346391894137,47.11999893188477,0.010451504983386872
11444,2018-07-03,47.959999084472656,48.290000915527344,47.63000106811523,47.81000137329102,1448200.0,0.0025083388691895525,-1.5882432139303784,0.3260826298243372,96.73707632842743,78.1267972536828,-1.645431637161657,-3.3149443544672437,-2.574706786473847,-3.5717433351865537,21.571786060135466,0.6599998474121165,1.0137706998453666,2.8304994583129854,-0.6842956294198075,6.345294546045778,1.073101914446589,4.587897002179382,-2.173109786645341,82.90146223450304,-8.118023891620567,1.7573975438663973,7,-1.3249988555908203,-2.5549983978271484,-2.777498245239258,-2.7150001525878906,0.4900016784667969,1,-0.0020850391165555537,1.6086942099414525,47.84000015258789,1.1860409412495287,47.27999877929688,-5.777773068283421,47.040000915527344,-0.0020850391165555537
11445,2018-07-05,48.18000030517578,48.18000030517578,47.72999954223633,47.959999084472656,2582300.0,0.004587181503394877,3.0908933277847135,1.4666971847105295,96.53064799280656,83.14871771389336,-1.548573378347342,-3.320865304670356,-2.773990674083663,-3.744176173647247,21.677949495204587,0.4500007629394531,1.3176034148323055,2.8065006256103544,-0.8482940223552191,6.461295273575928,0.9791033016275676,4.633897949593141,-1.892488683808459,93.33330250752535,2.780038643167515,1.8273973239827872,7,-1.4300003051757812,-2.7749996185302734,-2.9025001525878906,-2.864999771118164,0.18999862670899148,3,-0.007264393356251064,-1.5882432139303784,47.959999084472656,1.6086942099414525,47.84000015258789,1.1860409412495287,47.27999877929688,-0.007264393356251064
11446,2018-07-06,48.59000015258789,48.63000106811523,48.15999984741211,48.27000045776367,2360900.0,0.008509751864158144,1.3499971389880125,1.4545359966708282,96.49487925486689,87.56353183239031,-1.6176219344146574,-3.4999778449178933,-3.1616279988225244,-4.105177631915531,21.76211686770323,0.4700012207031179,1.5774647962011414,2.956000518798831,-0.8404763152749553,6.752477352872617,1.0577621017619379,4.854238935835724,-1.901990672388564,97.98990543776046,7.613592429877713,1.8982384170368929,7,-1.5249996185302734,-3.0149993896484375,-3.2899999618530273,-3.2749996185302734,0.06999969482421875,4,-0.0047334748202111365,3.0908933277847135,48.18000030517578,-1.5882432139303784,47.959999084472656,1.6086942099414525,47.84000015258789,-0.0047334748202111365
11447,2018-07-09,46.77999877929688,48.68000030517578,46.6500015258789,48.68000030517578,2744400.0,-0.03725049120409618,1.1368391042294994,-5.937510430822761,68.37060586061978,87.50114905904971,0.44974309372778265,-1.4965635420039192,-1.3685333404688365,-2.2589198838890283,21.098428805116935,2.029998779296882,1.8273203375891853,0.9744991302490291,-2.6953289256641355,4.644327186162194,-0.8604148977075496,2.809413158205608,1.8500022888183452,6.403809437905637,-80.1094331742268,1.8349140279565808,7,0.7400016784667898,-1.1799983978271555,-1.449997901916511,-1.464998245239265,2.0200004577636648,0,0.033133883971877776,1.3499971389880125,48.59000015258789,3.0908933277847135,48.18000030517578,-1.5882432139303784,47.959999084472656,0.033133883971877776
11448,2018-07-10,47.209999084472656,47.459999084472656,46.290000915527344,46.6500015258789,3849700.0,0.009191969140582401,1.2075487994472276,-0.29473532045439516,66.77852606731537,86.00698595798004,0.14469648151019499,-1.6504693726250252,-1.8346484150281128,-2.6474002658922586,19.66526476875778,1.1699981689453125,2.019635053992019,1.175499534606935,-2.2214430115801918,4.572442080794062,-0.5229717384866248,2.873970807700495,1.470001220703125,38.49365706660878,-44.920909222805854,1.6984712730935623,7,0.27500152587890625,-1.6099987030029297,-1.8799982070922852,-1.894998550415039,2.240001678466797,1,0.020122871878044846,1.1368391042294994,46.77999877929688,1.3499971389880125,48.59000015258789,3.0908933277847135,48.18000030517578,0.020122871878044846
11449,2018-07-11,47.88999938964844,47.97000122070313,47.290000915527344,47.290000915527344,1564000.0,0.014403734767269416,-1.266673448367965,1.071430517711158,71.14504412527813,84.79859644581093,-0.3564490446226003,-2.075372449225668,-2.543928760041254,-3.2949173681968276,18.329227021897463,0.7600021362304759,2.2031336004581377,1.625999832153319,-1.6094378676632175,4.861437531969855,0.008280982245047142,3.2437186820615906,0.7900009155273438,66.94555994662615,-14.819994154530448,1.61771884990827,7,-0.404998779296875,-2.289999008178711,-2.5124988555908203,-2.5749988555908203,1.9900016784667898,2,0.006681973249166306,1.2075487994472276,47.209999084472656,1.1368391042294994,46.77999877929688,1.3499971389880125,48.59000015258789,0.006681973249166306
11450,2018-07-12,47.91999816894531,48.0099983215332,47.6500015258789,47.93999862670898,2278900.0,0.0006264100997954714,3.4999642371791175,-0.03333418104598081,70.32965716804324,83.57696468849778,-0.29171048290831436,-1.8181859855849467,-2.5989493924546707,-3.2992736010871013,17.218427891556555,0.359996795654304,2.223937496598488,1.4144987106323228,-1.5315025544724747,4.36049997573712,-0.05850192192007597,2.8874993431847216,0.6644021606445278,68.20073931724882,-11.54442559270889,1.4730006325523983,7,-0.43499755859375,-2.319997787475586,-2.502497673034668,-2.6049976348876953,1.970001220703125,3,0.011060154721324933,-1.266673448367965,47.88999938964844,1.2075487994472276,47.209999084472656,1.1368391042294994,46.77999877929688,0.011060154721324933
11451,2018-07-13,47.849998474121094,48.06999969482422,47.52000045776367,48.040000915527344,1701200.0,-0.0014607616339514795,3.399993896484375,9.499904634754472,69.03633967328588,80.91700119773648,-0.10586209229763455,-1.4915071827732902,-2.549175688987063,-3.190365669107905,16.274210781948504,0.5499992370605469,2.1965707008473956,1.1329990386962905,-1.5350105058152224,3.8010085832078033,-0.2010057335594695,2.4670038109520505,0.6426258789062445,65.27188104525924,-12.86827730933048,1.3340047722557575,7,-0.36499786376953125,-2.249998092651367,-2.844998359680176,-2.5349979400634766,1.9200019836425781,4,0.010867303539098705,3.4999642371791175,47.91999816894531,-1.266673448367965,47.88999938964844,1.2075487994472276,47.209999084472656,0.010867303539098705
11452,2018-07-16,47.709999084472656,47.88000106811523,47.47000122070313,47.7599983215332,2201400.0,-0.0029257971601431843,1.8275390342396785,0.26315049791198203,61.11112288487309,77.39265548394626,0.11348108310097871,-1.123200855714579,-2.4188733424092206,-3.0064482948153,16.04670921282957,0.40999984741209516,2.090356491054628,0.811499786376956,-1.5808236317422057,3.2038232044961177,-0.3846619226826249,2.007661495436537,0.694520331054683,79.77523273955458,3.553933239903955,1.1961617090595815,7,-0.22499847412109375,-2.1099987030029297,-2.802499771118164,-2.4549999237060547,1.7700004577636719,0,0.019911984514135783,3.399993896484375,47.849998474121094,3.4999642371791175,47.91999816894531,-1.266673448367965,47.88999938964844,0.019911984514135783
11453,2018-07-17,47.599998474121094,47.95000076293945,47.5099983215332,47.88000106811523,1464800.0,-0.0023056091482375196,1.0952398252513602,5.600137331196928,59.89111147573443,73.2986593892026,0.2076990209797671,-0.8089482409244084,-2.3194031506735797,-2.8525637783515663,16.466527730539624,0.44000244140625,1.9904579623875165,0.5454992294311509,-1.5741578534759313,2.665156312338233,-0.5143293120223902,1.605327770884692,0.7199402014062457,39.74333894127313,-35.07690787400596,1.0598285414535404,7,-0.11499786376953125,-1.9999980926513672,-2.8149986267089844,-2.344999313354492,1.5100021362304688,1,0.02521010086989528,1.8275390342396785,47.709999084472656,3.399993896484375,47.849998474121094,3.4999642371791175,47.91999816894531,0.02521010086989528
11454,2018-07-18,47.38000106811523,47.70000076293945,47.13999938964844,47.56000137329102,2207000.0,-0.0046217943919782956,1.4347934254391057,0.6428522772169987,52.53908578308643,68.41070803256702,0.37634872458960444,-0.44063582935917367,-2.098847350871708,-2.6030883352947924,17.321606606691226,0.5600013732910156,1.8055889126596654,0.21700172424315411,-1.7193442308117213,2.1533476792980295,-0.7511712532842836,1.1851747017705918,0.8587400970121095,25.80662362486285,-44.924315828402314,0.9681729775274381,7,0.10499954223633523,-1.7550010681152273,-2.862500190734856,-2.3800010681152273,1.7099990844726634,2,0.04368931296241052,1.0952398252513602,47.599998474121094,1.8275390342396785,47.709999084472656,3.399993896484375,47.849998474121094,0.04368931296241052
11455,2018-07-19,47.86000061035156,48.11000061035156,47.47000122070313,47.5099983215332,1812500.0,0.010130847011722732,-1.9767656426043716,-1.944453863433916,57.4275379845947,64.06989233587011,-0.1718926969691097,-0.7429265053627603,-2.539494330444576,-3.049082353882824,18.388209423487464,0.7299995422363352,1.5902358332276805,0.5600011825561495,-1.1411686314289327,2.2611709965412317,-0.290583724436388,1.410586089548687,0.30079094479177115,74.2268365581249,4.137815590946346,0.8505849069925401,7,-0.375,-2.030000686645508,-3.390000343322754,-2.8600006103515625,1.5,3,0.04220644446307764,1.4347934254391057,47.38000106811523,1.0952398252513602,47.599998474121094,1.8275390342396785,47.709999084472656,0.04220644446307764
11456,2018-07-20,47.41999816894531,47.77000045776367,46.97999954223633,47.70000076293945,2530700.0,-0.009193531880379524,2.761891354301959,-0.8000021798127541,51.22377062737078,62.16468842106467,0.09464442719015409,-0.1457934822274325,-2.056058900239414,-2.561001251761496,19.044071062131774,0.8800010681152344,1.3240453810675774,0.015498924255368252,-1.4106850845531582,1.4416829330638947,-0.6975930801488914,0.7285909286596279,0.69000244140625,38.93789476171668,-27.986135151575525,0.7130920044042626,7,-0.21999740600585938,-1.529998779296875,-3.0324974060058594,-2.4199981689453125,1.5,4,0.052087754451257906,-1.9767656426043716,47.86000061035156,1.4347934254391057,47.38000106811523,1.0952398252513602,47.599998474121094,0.052087754451257906
11457,2018-07-23,47.09000015258789,47.52999877929688,46.9000015258789,47.29999923706055,1959100.0,-0.006959047429350829,-1.135597165468367,0.7499897821555565,43.169396249226985,59.5414517746104,0.5288553480831197,0.3311339963210571,-1.7010411940935413,-2.1795652605612617,19.503802541455897,0.629997253417983,1.0380542901427745,-0.39699916839599325,-1.49867499016419,0.7046766533722035,-0.9478370792800916,0.15383874248810514,1.0200004577636719,15.702377724673724,-45.094682893978,0.5508379108841,7,0.41500091552734375,-1.1450004577636719,-2.8524999618530273,-2.0900001525878906,1.7299995422363281,0,0.0569123019004385,2.761891354301959,47.41999816894531,-1.9767656426043716,47.86000061035156,1.4347934254391057,47.38000106811523,0.0569123019004385
11458,2018-07-24,47.40999984741211,47.4900016784668,46.25,47.08000183105469,4161300.0,0.006795491479874904,4.061214003783544,-1.5714259763851044,45.16696511595945,56.654998551352776,0.26843842455499356,0.0864496088949025,-1.9972674334486697,-2.4443069436268274,19.118555278340608,1.2400016784667969,0.7137961616228807,-0.12199954986571981,-1.1247246269431415,0.8807255272117018,-0.6233620884044342,0.37936298867299456,0.6272007751464841,62.36556272918939,4.184264772044216,0.5013625385387118,7,-0.22999954223632812,-1.0499992370605469,-3.372499465942383,-2.4099998474121094,1.8300018310546875,1,0.04366166845573627,-1.135597165468367,47.09000015258789,2.761891354301959,47.41999816894531,-1.9767656426043716,47.86000061035156,0.04366166845573627
11459,2018-07-25,47.88000106811523,48.02999877929688,47.31999969482422,47.40999984741211,4387100.0,0.00991354613406048,-1.1846074392291026,1.4242546845919768,47.474753312975366,54.11556478967857,-0.22700187998108134,-0.2905484863260668,-2.4333526221057937,-2.859428565049278,18.100223236003227,0.7099990844726634,0.6650947310847215,0.2795015335082951,-0.610051529167464,1.1690545961840542,-0.16527499782958444,0.7242780648461746,-1.6300010681152273,87.63443727081022,32.49927266983565,0.44477653133788086,7,-0.700000762939446,-1.3200016021728445,-3.867500305175774,-2.8800010681152273,1.6299972534179759,2,0.025689212923920124,4.061214003783544,47.40999984741211,-1.135597165468367,47.09000015258789,2.761891354301959,47.41999816894531,0.025689212923920124
11460,2018-07-26,48.13999938964844,48.5,47.6500015258789,48.18000030517578,3789400.0,0.0054302070955121184,1.4999943901536186,-0.0851081098629972,46.11398110307396,51.56863605965502,-0.5056898704774611,-0.4956237383221662,-2.6357269566238557,-3.0736552775025814,16.95813349626053,0.8499984741211009,0.6121609256449148,0.48849983215332315,-0.4020182088509401,1.3790178731575864,0.04324081165118798,0.9337588526554583,-1.8899993896484375,83.99997287326389,32.8693401536772,0.4452590205021333,7,-0.7649993896484375,-1.3549995422363281,-3.952498435974121,-3.1399993896484375,1.1000022888183594,3,0.019734124947740073,-1.1846074392291026,47.88000106811523,4.061214003783544,47.40999984741211,-1.135597165468367,47.09000015258789,0.019734124947740073
11461,2018-07-27,48.11999893188477,48.52000045776367,47.95000076293945,48.13999938964844,3804100.0,-0.0004154644374168015,-2.1666931578556974,0.49999999999982236,66.75001788141049,52.19517994815918,-0.49546564371664914,-0.4116705552306925,-2.549732130033121,-2.997954504150279,15.530230838656886,0.5699996948242188,0.45796084445842666,0.4144994735717873,-0.45050403726261834,1.279502984406193,-0.018002281845419077,0.8470012289889937,-1.7799989318847693,82.37879095967376,24.533398086039128,0.4325017554172033,7,-0.7349987030029368,-1.289999008178718,-3.9324979782104563,-3.1199989318847727,1.4000015258788991,4,0.025768946508541113,1.4999943901536186,48.13999938964844,-1.1846074392291026,47.88000106811523,4.061214003783544,47.40999984741211,0.025768946508541113
11462,2018-07-30,47.63999938964844,48.08000183105469,47.36999893188477,48.02999877929688,3187500.0,-0.009975053052594385,1.8979385295674358,19.499523173762768,55.30865174317731,51.68601775565283,-0.029546950376769132,0.10190700873238256,-1.9976390697506048,-2.461286958625408,14.41413745743922,0.75,0.293650511874489,-0.08350009918213175,-0.9259098019202199,0.7589096035559564,-0.5047049505511794,0.33770475218691587,-1.169199362182617,61.233440940263876,0.9013456190543039,0.42120485136904423,7,-0.25499916076660156,-0.6949996948242188,-3.4124984741210938,-2.6399993896484375,2.5400009155273438,0,0.02686815272241594,-2.1666931578556974,48.11999893188477,1.4999943901536186,48.13999938964844,-1.1846074392291026,47.88000106811523,0.02686815272241594
11463,2018-07-31,48.34000015258789,48.38000106811523,47.65999984741211,47.93000030517578,3151200.0,0.014693551047600506,1.938770426076926,-1.0512833052936152,55.52827049698899,52.018149390530894,-0.6856421588101682,-0.5889080009602523,-2.616892930732007,-3.1010916387648564,13.000914670852652,0.7400016784667898,0.15578727535709902,0.5915006637573228,-0.2940390376650086,1.4770403651796542,0.1487308130461571,1.0342705144684885,-1.7462480993041964,84.99998410543816,24.450885159955334,0.44276985071116454,7,-0.9549999237060547,-1.25,-4.059999465942383,-3.3400001525878906,2.279998779296882,1,0.00992965537280055,1.8979385295674358,47.63999938964844,-2.1666931578556974,48.11999893188477,1.4999943901536186,48.13999938964844,0.00992965537280055
11464,2018-08-01,47.86000061035156,48.09000015258789,47.47000122070313,48.0099983215332,3117800.0,-0.009929655372800661,2.9999753891588785,-0.36584821220889663,49.33630969963456,51.11912402553533,-0.1457181477299443,-0.12309537707344731,-2.0555460076793963,-2.567866197563319,11.078058971177603,0.8699989318847585,0.0877972574142376,0.11650104522705362,-0.765131186211562,0.9981332766656692,-0.32431507049225416,0.5573171609463614,-1.150673652799071,42.60878507028949,-16.27131913578971,0.44081611571930635,8,-0.47500038146972656,-0.3950004577636719,-3.1700000762939453,-2.8600006103515625,2.229999542236328,2,0.02883412140652486,1.938770426076926,48.34000015258789,1.8979385295674358,47.63999938964844,-2.1666931578556974,48.11999893188477,0.02883412140652486
11465,2018-08-02,47.83000183105469,47.97000122070313,47.18000030517578,47.56999969482422,2882900.0,-0.0006268027353595329,1.9259243560942712,-1.7333740240583912,49.77682296722423,50.95835206329682,-0.13457410435560035,-0.12718276496809722,-1.9477068436087066,-2.4879480377975796,9.171301186741916,0.7900009155273509,0.0321785229725009,0.10400218963623331,-0.7547463378618531,0.9627507171343197,-0.32537207411280633,0.533376453385273,-1.0120344634895275,48.50757103449454,-9.168936737155747,0.42937426374904314,8,-0.44500160217285156,-0.3650016784667969,-2.905001640319824,-2.8300018310546875,2.7299995422363352,3,0.03512432419326683,2.9999753891588785,47.86000061035156,1.938770426076926,48.34000015258789,1.8979385295674358,47.63999938964844,0.03512432419326683
11466,2018-08-03,48.36000061035156,48.41999816894531,47.52999877929688,47.790000915527344,2380900.0,0.011080885615872171,1.5797277723105976,2.192288506118137,56.67353365083342,52.45881177458641,-0.577993298249055,-0.7117898556630706,-2.412733955726992,-2.9623629817809416,6.702037308074998,0.8899993896484304,0.058960549524108785,0.645500946044919,-0.16958035630811708,1.4605822483979551,0.23796029486840098,1.053041597221437,-1.43991125737449,95.16147887453931,38.61637308336758,0.4075406511765175,8,-0.9750003814697266,-0.8950004577636719,-3.2725000381469727,-3.3600006103515625,2.0799980163574148,4,0.018196878763621527,1.9259243560942712,47.83000183105469,2.9999753891588785,47.86000061035156,1.938770426076926,48.34000015258789,0.018196878763621527
11467,2018-08-06,48.33000183105469,48.56000137329102,48.16999816894531,48.349998474121094,2547800.0,-0.0006203221447117491,-1.2941097273645654,-0.035081848723748844,57.62008747535174,53.84249203674112,-0.39515771270779254,-0.58996246295672,-2.3325691581056844,-2.882138693820046,6.313218282239708,0.39000320434571023,0.01636454134608556,0.5380020141601562,-0.19341676645606043,1.269420794776373,0.17229262385205146,0.903711404468261,-1.313917811790418,83.33337940452026,23.64416153992866,0.3657093903081076,8,-0.46000099182128906,-0.8650016784667969,-2.90000057220459,-3.280000686645508,1.9799995422363352,0,0.024622358403147082,1.5797277723105976,48.36000061035156,1.9259243560942712,47.83000183105469,2.9999753891588785,47.86000061035156,0.024622358403147082
11468,2018-08-07,48.15999984741211,48.22999954223633,47.79999923706055,48.22999954223633,2347600.0,-0.003517524874856126,11.285776566757493,3.5005723006486074,58.22783893278571,55.03727932783115,-0.12022288655251856,-0.3637913845902716,-2.125270275789667,-2.66861703372728,6.256470831613864,0.5300025939941406,0.0465619192416753,0.3204999923706069,-0.37424689868105077,1.0152468834222645,-0.02687345315522549,0.6678734378964393,-1.020402439825702,71.01440461743832,6.748481619397921,0.3473734455258295,8,-0.28999900817871094,-0.6949996948242188,-2.6299991607666016,-3.1099987030029297,2.529998779296868,1,0.041943531232635944,-1.2941097273645654,48.33000183105469,1.5797277723105976,48.36000061035156,1.9259243560942712,47.83000183105469,0.041943531232635944
11469,2018-08-08,48.209999084472656,48.33000183105469,47.79999923706055,48.040000915527344,2018900.0,0.0010381901415896788,1.585355414960923,-2.428555858310627,54.06030942434327,55.92020469686107,-0.13241392556449227,-0.4095876172890627,-2.1433926943122543,-2.683465300761526,5.652034407998821,0.5300025939941406,0.16569127171001696,0.35449924468994,-0.3596137329930471,1.068612222372927,-0.0025572441515535616,0.7115557335314335,-0.956769359629881,74.63753493347743,11.1511110908504,0.3570564888414919,8,-0.3399982452392578,-0.7449989318847656,-2.4374990463256836,-3.029998779296875,2.170001983642571,2,0.04998962649199301,11.285776566757493,48.15999984741211,-1.2941097273645654,48.33000183105469,1.5797277723105976,48.36000061035156,0.04998962649199301
11470,2018-08-09,48.45000076293945,48.4900016784668,48.06999969482422,48.2400016784668,2246100.0,0.00497825519652606,1.8965562600299912,1.2353020375190737,62.530454951731514,55.451364371341185,-0.361872218980416,-0.6406957612473079,-2.358387607737569,-2.881773419125018,5.040090807165226,0.4200019836425781,0.26442606695691495,0.5680007934570312,-0.19392523747966095,1.3299268243937235,0.18703777798868515,0.9489638089253774,-1.0922293062208155,89.32035598813303,21.78980882008736,0.3809630154683467,8,-0.5799999237060547,-0.9850006103515625,-2.4300003051757812,-3.0450000762939453,1.8499984741210938,3,0.033849316074787694,1.585355414960923,48.209999084472656,11.285776566757493,48.15999984741211,-1.2941097273645654,48.33000183105469,0.033849316074787694
11471,2018-08-10,48.36999893188477,48.97999954223633,48.29999923706055,48.56000137329102,2237900.0,-0.00165122455717015,-3.121191103712774,-0.9047774750227067,66.58029244690073,56.70376889397713,-0.27119788871588923,-0.5478267066657025,-2.253148281404883,-2.760279659051605,4.76755281554423,0.6800003051757812,0.31726977924895294,0.46199893951416726,-0.3302161338534688,1.2542140128818033,0.06589140283034567,0.8581064761979889,-0.9160490818403417,48.30504639058671,-24.716411960583272,0.39610753668381965,8,-0.28999900817871804,-0.7549991607666087,-2.292498588562019,-2.964998245239265,1.8899993896484304,4,0.04527604899248061,1.8965562600299912,48.45000076293945,1.585355414960923,48.209999084472656,11.285776566757493,48.15999984741211,0.04527604899248061
11472,2018-08-13,48.65999984741211,48.66999816894531,48.2599983215332,48.38000106811523,2071300.0,0.00599547078625573,1.7333740240583912,-1.4736588499839758,66.31853005740973,57.90268662291277,-0.4484558945055426,-0.8042405871086373,-2.4830730254789586,-3.0038069784827286,4.524705233218178,0.4099998474121094,0.3706578205901323,0.7044998168945327,-0.14925927419820795,1.5582589079872733,0.27762027134816236,1.131379362440903,-1.053445028148488,72.88138880806905,-1.4265022230643751,0.4268795455463712,8,-0.5799999237060547,-1.0450000762939453,-2.339999198913574,-3.0849990844726562,0.31000137329102273,0,0.036580328501409465,-3.121191103712774,48.36999893188477,1.8965562600299912,48.45000076293945,1.585355414960923,48.209999084472656,0.036580328501409465
11473,2018-08-14,48.79999923706055,48.9000015258789,48.59000015258789,48.6500015258789,1695400.0,0.002877093918772111,-1.2963025756226603,0.5357084468664968,63.14283098493316,59.43674454350149,-0.5770224952789533,-0.8956498560851358,-2.5443342855497377,-3.0982822643630357,4.288187435061428,0.3100013732910085,0.3196851493428525,0.7844991683959961,-0.1305325242861386,1.6995308610781308,0.32698332205492875,1.2420150147370634,-1.0560999454996534,84.74574079462063,11.622756138324334,0.45751584634106623,8,-0.7199993133544922,-1.1849994659423828,-2.2399988174438477,-3.1999988555908203,0.3100013732910156,1,0.030942667209792107,1.7333740240583912,48.65999984741211,-3.121191103712774,48.36999893188477,1.8965562600299912,48.45000076293945,0.030942667209792107
11474,2018-08-15,49.45000076293945,49.68999862670898,48.61999893188477,48.93999862670898,2802700.0,0.013319703607398203,1.1616202094620132,3.4000661224281052,66.83805005388629,61.3324364420195,-1.0926696943938623,-1.457339349343556,-3.0899797890382104,-3.6873407733301917,4.833083329008164,1.0699996948242045,0.3812176850600011,1.33100070953369,0.26311715893779564,2.3988842601295843,0.7970589342357428,1.8649424848316372,-1.5824914463110176,85.18530728348672,12.883070780022862,0.5339417752979485,8,-0.8400020599365234,-1.480001449584961,-2.9075002670288086,-3.8500003814697266,-0.11999893188476562,2,0.025075790589246028,-1.2963025756226603,48.79999923706055,1.7333740240583912,48.65999984741211,-3.121191103712774,48.36999893188477,0.025075790589246028
11475,2018-08-16,49.88000106811523,49.93000030517578,49.18999862670898,49.36000061035156,1915300.0,0.008695658211153035,1.3871063010293776,1.0196044699088682,70.46512659463095,62.864835657997,-1.3424722070008173,-1.8216435656824501,-3.3804288786679493,-4.062380195151448,5.01502651859187,0.740001678466804,0.406458922174302,1.6600009918212848,0.3423630462938263,2.9776389373487433,1.001182019057559,2.3188199645850105,-1.7937930342771295,97.00603726520752,24.90527551718212,0.6588189727637279,8,-1.0150012969970632,-1.7900009155273366,-3.3375005722045827,-4.280000686645501,-0.950000762939446,3,0.010024057523920549,1.1616202094620132,49.45000076293945,-1.2963025756226603,48.79999923706055,1.7333740240583912,48.65999984741211,0.010024057523920549
11476,2018-08-17,49.88999938964844,50.11999893188477,49.58000183105469,49.790000915527344,2191800.0,0.00020044750038317183,-1.0769253341549931,0.19230458863661634,79.37335410333752,65.28186528332876,-1.2433702338105874,-1.7255790238691944,-3.250461652243736,-4.0316509730198575,5.9048230167757705,0.5399971008300852,0.5075391870574393,1.546499252319336,0.08898473550617325,3.0040137691324986,0.8177419939127546,2.2752565107259173,-1.5456604378230665,87.63443727081027,13.574137499309487,0.7287572584065816,8,-0.9300003051757812,-1.7049999237060547,-3.347498893737793,-4.289999008178711,-1.529998779296875,4,0.008218076817559039,1.3871063010293776,49.88000106811523,1.1616202094620132,49.45000076293945,-1.2963025756226603,48.79999923706055,0.008218076817559039
11477,2018-08-20,49.77000045776367,50.04999923706055,49.61999893188477,50.04999923706055,1474300.0,-0.0024052702616320643,2.0714441416893226,-2.800030518043793,72.00000469501211,66.81210592357613,-1.0031146582675703,-1.4698675015011702,-2.9880385628206056,-3.876318294056297,6.942981025331779,0.43000030517577414,0.6175286756563025,1.2925003051757784,-0.17254336671449266,2.7575439770660495,0.5599784692306429,2.025022141120914,-1.1415559091287975,77.12426448588774,4.264028781298933,0.7325218359451363,8,-0.8100013732910156,-1.585000991821289,-3.2274999618530273,-4.170000076293945,-2.020000457763672,0,0.009845245313697681,-1.0769253341549931,49.88999938964844,1.3871063010293776,49.88000106811523,1.1616202094620132,49.45000076293945,0.009845245313697681
11478,2018-08-21,49.47999954223633,49.72000122070313,49.25,49.68999862670898,2276600.0,-0.005826821636729651,2.4814354337382136,0.7499999999999746,76.47055890276404,69.30213364340067,-0.5656666951167608,-1.0717870884568441,-2.5328356285648823,-3.5558240496575877,7.2048245380460365,0.5200004577636719,0.6484106803495706,0.8989994049072294,-0.5407651774909539,2.3387639873054127,0.17911711370813777,1.618881696106321,-0.6129062922814725,57.333374023437024,-18.553994986047137,0.7198822911990909,8,-0.38500022888183594,-1.2950000762939453,-2.9374990463256836,-3.8799991607666016,-1.1599998474121094,1,-0.010307160999422749,2.0714441416893226,49.77000045776367,-1.0769253341549931,49.88999938964844,1.3871063010293776,49.88000106811523,-0.010307160999422749
11479,2018-08-22,49.11000061035156,49.56999969482422,48.93999862670898,49.56999969482422,2152000.0,-0.007477747277845781,1.7391405304098628,2.1904813805631984,68.8235030124876,70.0013612057069,-0.060990668293001704,-0.6376052906307024,-2.0201273382197087,-3.152702897282005,7.976311224294785,0.6300010681152415,0.6729752725122822,0.4675004959106417,-0.9511108793940508,1.8861118712153342,-0.24180519174170456,1.176806183562988,1.0099983215332102,14.40694404034569,-62.261024494163436,0.7093056876523455,8,0.07999801635742188,-0.9250011444091797,-2.567500114440918,-3.510000228881836,-0.1100006103515625,2,0.0,2.4814354337382136,49.47999954223633,2.0714441416893226,49.77000045776367,-1.0769253341549931,49.88999938964844,0.0
11480,2018-08-23,49.09000015258789,49.52000045776367,49.0099983215332,49.1500015258789,1909300.0,-0.00040725834891264245,-3.6362769406828153,0.13043802763171627,62.629735862206495,69.56241047407421,0.066314521618132,-0.5721166846004095,-1.8479376373217065,-3.1036713948536487,8.303961945711693,0.5100021362304688,0.7128304386085276,0.3999999999999986,-1.011367447804382,1.811367447804379,-0.3056837239021917,1.1056837239021888,1.006398773193368,12.711990430931817,-59.071352201681634,0.7056837239021903,8,0.09999847412109375,-0.9050006866455078,-2.5349998474121094,-3.489999771118164,-0.24000167846679688,3,0.004889013601971692,1.7391405304098628,49.11000061035156,2.4814354337382136,49.47999954223633,2.0714441416893226,49.77000045776367,0.004889013601971692
11481,2018-08-24,49.36000061035156,49.40999984741211,48.84000015258789,49.0,1320000.0,0.005500111161630183,1.4782644751463685,-5.999872846335506,66.45362895362904,69.57742146254301,-0.05418395059468395,-0.784687502189243,-1.9765596693612792,-3.3432550954435882,8.530121362790927,0.5699996948242188,0.7904310746724192,0.6080003738403335,-0.8068769583243878,2.0228777060050547,-0.09943829224202716,1.315439039922694,0.713270309448248,42.975276959841615,-26.21738470738888,0.7074386660823611,8,-0.005001068115234375,-1.1750011444091797,-2.702500343322754,-3.760000228881836,-0.020000457763671875,4,-0.008711513368288015,-3.6362769406828153,49.09000015258789,1.7391405304098628,49.11000061035156,2.4814354337382136,49.47999954223633,-0.008711513368288015
11482,2018-08-27,48.91999816894531,49.45000076293945,48.68000030517578,49.38000106811523,2569100.0,-0.00891414983722616,1.566658401520787,-1.2777836646462737,61.176428349439234,69.35893228082148,0.4767087769965386,-0.2570532148561284,-1.4122062893369005,-2.8790774798495065,9.032129171703419,0.7700004577636719,0.8045680312380838,0.10399799346923544,-1.2113908773677124,1.4193868643061833,-0.5536964419492421,0.7616924288877129,1.1039419201660223,23.076697355389932,-43.99004233010324,0.6576944354184743,8,0.45000076293946023,-0.7349987030029297,-2.374998092651367,-3.319997787475586,-0.15999984741210938,0,-0.01144721135638227,1.4782644751463685,49.36000061035156,-3.6362769406828153,49.09000015258789,1.7391405304098628,49.11000061035156,-0.01144721135638227
11483,2018-08-28,48.81999969482422,48.93000030517578,48.59000015258789,48.77000045776367,1502600.0,-0.0020441226055599726,1.5185153788553103,-0.10869330856560162,58.84057682568962,68.47032414435517,0.6479852419779277,-0.12569502848639047,-1.1993501152800334,-2.751407744152438,9.508391281034264,0.3400001525878906,0.8118716173377436,-0.020000457763671875,-1.3161971154848828,1.276196199957539,-0.6680987866242774,0.6280978710969336,1.1233040072509795,23.469352007193432,-40.87832960978717,0.6480983288606049,8,0.5349998474121094,-0.6350002288818359,-2.094999313354492,-3.219999313354492,0.09000015258789062,1,-0.021917240915871106,1.566658401520787,48.91999816894531,1.4782644751463685,49.36000061035156,-3.6362769406828153,49.09000015258789,-0.021917240915871106
11484,2018-08-29,49.2400016784668,49.31000137329102,48.83000183105469,48.88000106811523,1696000.0,0.008603072229988351,-1.086958685087852,7.200122072175316,60.881540673235406,67.40548126420012,0.2179857773834044,-0.4606264152403554,-1.5228207255942365,-3.137502458850747,10.32255276311614,0.490001678466804,0.8142913046392195,0.3310014724731474,-0.8902989047424938,1.5523018496887886,-0.27964871613467324,0.941651661080968,0.5950377396494133,69.89261425629834,8.344262665891357,0.6106501886078205,8,0.11499786376953125,-0.5900020599365234,-2.470001220703125,-3.6400012969970703,0.6499977111816406,2,-0.018684036398904258,1.5185153788553103,48.81999969482422,1.566658401520787,48.91999816894531,1.4782644751463685,49.36000061035156,-0.018684036398904258
11485,2018-08-30,49.5099983215332,49.61000061035156,49.22999954223633,49.29999923706055,1575200.0,0.0054832785106195825,-1.1714441416893733,0.5833298012122125,64.9214591717512,65.79971516069052,-0.12294412952089573,-0.630641985007216,-1.6882569251274333,-3.3641730638929346,10.973375101474907,0.3800010681152344,0.838065398167835,0.516998291015625,-0.620017307215484,1.654013889246734,-0.05150950809992594,1.085506090131176,0.22543795534074462,90.19585843739598,25.858119179705497,0.5685077991155532,8,-0.18999862670898438,-0.8599987030029297,-2.639998435974121,-3.9099979400634766,0.7400016784667969,3,-0.01030091575081693,-1.086958685087852,49.2400016784668,1.5185153788553103,48.81999969482422,1.566658401520787,48.91999816894531,-0.01030091575081693
11486,2018-08-31,49.2400016784668,49.7400016784668,49.11000061035156,49.54999923706055,1641400.0,-0.00545337613047292,-1.210531247072051,-1.4761852861035423,57.63161223354809,64.20322710941674,0.05046051274051422,-0.30708180576209543,-1.3214514701641278,-3.0507031444804795,11.953902354940805,0.6300010681152344,0.7838362332863582,0.20300159454345845,-0.8984254883204557,1.3044286774073726,-0.34771194688850215,0.7537151359754191,-0.6500015258789062,56.521796819541834,-6.4570028988588035,0.5507135414319582,8,-0.07500076293945312,-0.5900020599365234,-2.160001754760742,-3.6400012969970703,1.4099998474121023,4,-0.00792045473297076,-1.1714441416893733,49.5099983215332,-1.086958685087852,49.2400016784668,1.5185153788553103,48.81999969482422,-0.00792045473297076
11487,2018-09-04,49.52000045776367,49.7599983215332,49.27999877929688,49.36000061035156,1911200.0,0.005686408808944554,-1.999964237605439,-0.5161326048434731,59.137083359958794,62.277285382438386,-0.300311034587466,-0.5200194540536529,-1.5029379073176017,-3.275738498718866,12.829969839264127,0.5199966430664062,0.6711609618328538,0.4235004425048814,-0.6451987849976462,1.492199670007409,-0.11084917124637883,0.9578500562561416,-0.907000274658202,79.48732996856945,18.466212606296438,0.5343496137512629,9,-0.345001220703125,-0.8700008392333984,-2.4125003814697266,-3.9200000762939453,0.7599983215332102,1,-0.0036349011209987347,-1.210531247072051,49.2400016784668,-1.1714441416893733,49.5099983215332,-1.086958685087852,49.2400016784668,-0.0036349011209987347
11488,2018-09-05,50.18000030517578,50.209999084472656,49.45000076293945,49.58000183105469,2014400.0,0.013327945099173233,1.3030390604228559,3.749994039529838,59.240516597824936,61.212509114142534,-0.9505321837216627,-1.0760987418393881,-2.0892196113428483,-3.88037084179107,14.135279836469838,0.7599983215332031,0.5359509395133557,0.9825002670288114,-0.09531242112220184,2.0603129551798247,0.4435939229533048,1.521406611104318,-1.5211201965332037,97.8261710867486,38.21501712817754,0.5389063440755072,9,-0.7800006866455078,-1.4850006103515625,-3.015000343322754,-4.579999923706055,-0.970001220703125,2,-0.028298166102165512,-1.999964237605439,49.52000045776367,-1.210531247072051,49.2400016784668,-1.1714441416893733,49.5099983215332,-0.028298166102165512
11489,2018-09-06,50.61999893188477,50.72999954223633,50.0,50.209999084472656,2354600.0,0.008768406218276015,1.3174549351805318,0.683334816830499,59.34342753215541,60.84736374413686,-1.2894072163640118,-1.3979630992730776,-2.4488673637570955,-4.274495353880361,15.836570965585345,0.7299995422363281,0.4660567496976995,1.3019989013671918,0.15254402718476,2.4514537755496235,0.7272714642759723,1.8767263384584112,-1.8680516846923894,93.20983439022538,36.745555109487704,0.5747274370912175,9,-0.9599990844726634,-1.664999008178718,-3.3824987411499094,-5.019998550415046,-1.770000457763679,3,-0.03378109681064334,1.3030390604228559,50.18000030517578,-1.999964237605439,49.52000045776367,-1.210531247072051,49.2400016784668,-0.03378109681064334
11490,2018-09-07,50.09000015258789,50.47999954223633,49.91999816894531,50.20000076293945,2521400.0,-0.010470145999213809,-1.4888696743129377,-0.26829427143906714,52.23215540151038,59.26720001612367,-0.6734628305668551,-0.7787256970747336,-1.8626848328670462,-3.7053900858052913,17.39086241461082,0.7000007629394602,0.3908743149968785,0.690000152587892,-0.4324035154878203,1.8124038206636044,0.12879831855003232,1.2512019866257518,-1.1798087217919928,60.49383878890347,7.64304428024937,0.5612018340378575,9,-0.43000030517578125,-1.135000228881836,-2.6649999618530273,-4.489999771118164,-1.0800018310546875,4,-0.003992828155923278,1.3174549351805318,50.61999893188477,1.3030390604228559,50.18000030517578,-1.999964237605439,49.52000045776367,-0.003992828155923278
11491,2018-09-10,50.56000137329102,50.72000122070313,50.27000045776367,50.38999938964844,1702700.0,0.00938313474289032,-1.1951264898259542,-1.5454640033292364,58.17807312538605,58.934049435673316,-1.067614053472262,-1.134406694250913,-2.267303489740762,-4.130121030432868,18.518731149425662,0.6300010681152415,0.37675658640623766,1.0505012512207088,-0.07610501008588244,2.1771075125273,0.4871981205674132,1.6138043818740044,-1.5042252935798928,88.27599451736255,36.90541591638636,0.5633031306532943,9,-0.9000015258789134,-1.4300022125244212,-3.1350011825561594,-4.960000991821296,-0.8700027465820455,0,-0.006131356108996955,-1.4888696743129377,50.09000015258789,1.3174549351805318,50.61999893188477,1.3030390604228559,50.18000030517578,-0.006131356108996955
11492,2018-09-11,50.43999862670898,50.81000137329102,50.4000015258789,50.61999893188477,1431400.0,-0.00237347198027249,-2.153911614531306,-1.0588129698194042,60.30042813055101,59.09625513621347,-0.7926839452042671,-0.9214570596659613,-2.0897016070953995,-3.9698763575432707,19.798013664281907,0.4099998474121236,0.4003413061490875,0.8414985656738239,-0.2837761274190953,1.966773258766743,0.2788612191273643,1.4041359122202834,-1.2502846699958283,72.79392790225313,21.261468924210476,0.5626373465464611,9,-0.6199970245361257,-1.134998321533196,-3.014998435974114,-4.839998245239251,-0.5699996948242045,1,0.004163420001734863,-1.1951264898259542,50.56000137329102,-1.4888696743129377,50.09000015258789,1.3174549351805318,50.61999893188477,0.004163420001734863
11493,2018-09-12,50.31000137329102,50.61000061035156,50.1500015258789,50.5,1613100.0,-0.0025772652053388523,1.243898808139299,1.0555461365658079,63.57468660323215,59.39549357287977,-0.4795307581805943,-0.708878501910128,-1.9204815077337614,-3.7971104698778575,20.680168870822968,0.45999908447266336,0.3863248234437151,0.6360012054443445,-0.46608104573493847,1.7380834566236274,0.084960079854703,1.187042331033986,-0.9582586749200885,43.82042698738628,-11.895591658235361,0.5510411255896407,9,-0.35000038146973367,-1.0050010681152415,-2.642500877380378,-4.710000991821296,-0.5100021362304759,2,-0.0005963544658154074,-2.153911614531306,50.43999862670898,-1.1951264898259542,50.56000137329102,-1.4888696743129377,50.09000015258789,-0.0005963544658154074
11494,2018-09-13,50.68999862670898,50.70000076293945,50.04999923706055,50.43000030517578,1459100.0,0.007553115544530531,3.642825029631749,-1.368422109342074,66.73641669978586,59.59715552043919,-0.7065131384306298,-1.0447815738950084,-2.2599001399052696,-4.134569319578411,20.680320113311108,0.6500015258789062,0.4373255868958097,0.953998565673821,-0.23139299918078393,2.139390130528426,0.361302783246515,1.546694348101127,-1.1924300608460356,86.5165938733596,24.3132241231325,0.5926957824273039,9,-0.7299976348876882,-1.384998321533196,-3.0224981307983327,-5.089998245239251,-0.00999832153319602,3,-0.029197072052325912,1.243898808139299,50.31000137329102,-2.153911614531306,50.43999862670898,-1.1951264898259542,50.56000137329102,-0.029197072052325912
11495,2018-09-14,50.38000106811523,50.47000122070313,49.81999969482422,50.38000106811523,1458900.0,-0.0061155566579639276,6.222226931715973,0.0,60.58094340384201,59.92485898380518,-0.29069743677302284,-0.7329851736141677,-1.9191818975090271,-3.789471653240632,20.28060103120185,0.8699989318847585,0.508087264925777,0.6190010070800724,-0.599797238536901,1.837799252697046,0.009601884271589256,1.2284001298885556,-0.7511892215094775,56.56569937924465,-7.736535762747707,0.6093991228084862,9,-0.33500099182127485,-0.9400005340576101,-2.7125005722045827,-4.780000686645501,0.09999847412110086,4,-0.030369244969358444,3.642825029631749,50.68999862670898,1.243898808139299,50.31000137329102,-2.153911614531306,50.43999862670898,-0.030369244969358444
11496,2018-09-17,50.29999923706055,50.459999084472656,50.099998474121094,50.459999084472656,1952100.0,-0.0015879680301418286,3.5000119209403238,-100.0,65.47090686553327,60.628617151091234,-0.04975477125344696,-0.6542352504635716,-1.8219731596991835,-3.676234974065416,19.677771333340814,0.3600006103515625,0.5435777108823743,0.5184991836547823,-0.7230154106969664,1.760013778006531,-0.10225811352108849,1.1392564808306531,-0.5530684377862727,48.484720044080525,-20.16344705856762,0.6207572971758738,9,-0.1699981689453125,-0.7649993896484375,-2.6324987411499023,-4.69999885559082,-0.029998779296875,0,-0.025646141850771298,6.222226931715973,50.38000106811523,3.642825029631749,50.68999862670898,1.243898808139299,50.31000137329102,-0.025646141850771298
11497,2018-09-18,50.2599983215332,50.36000061035156,49.91999816894531,50.15999984741211,2022700.0,-0.0007952468416315694,1.93331977010325,-0.6249910592947572,66.36365764402032,61.42007726733517,0.11874053431102283,-0.606751165725484,-1.7065247009461544,-3.6121553216335656,18.909398853131215,0.44000244140625,0.5420589785583658,0.453998374938962,-0.8057657027668981,1.713762452644822,-0.1758836639139716,1.0838804137918956,-0.4399986267089844,49.99978325610026,-23.356781445115715,0.6298820388529313,9,0.05500221252441406,-0.7249984741210938,-2.4124984741210938,-4.509998321533203,1.44000244140625,1,-0.011341020968160587,3.5000119209403238,50.29999923706055,6.222226931715973,50.38000106811523,3.642825029631749,50.68999862670898,-0.011341020968160587
11498,2018-09-19,48.97000122070313,50.31000137329102,48.61999893188477,50.31000137329102,2637200.0,-0.02566647719678472,1.5223914163627719,-13.400205996795606,47.438318633075106,60.09728738965957,1.3623107301451043,0.6778319012025307,-0.36837668691723735,-2.317152018871063,18.57601386123902,1.69000244140625,0.5688692989247457,-0.8104988098144474,-2.117797266952806,0.49679964732391113,-1.4641480383836267,-0.15684958124526815,1.8400001525878906,16.827018303194862,-54.61443537914174,0.6536492285691808,9,0.7449989318847656,0.729999542236321,-1.1225013732910227,-3.220001220703132,1.779998779296868,2,0.018378551945004817,1.93331977010325,50.2599983215332,3.5000119209403238,50.29999923706055,6.222226931715973,50.38000106811523,0.018378551945004817
11499,2018-09-20,49.11000061035156,49.1500015258789,48.459999084472656,48.88000106811523,2144200.0,0.0028588806648679466,3.4516089337354687,-0.1716414298850235,46.108962555764094,59.41693262902108,1.1014187509791427,0.566897648784753,-0.4795273868907941,-2.451439937702119,18.794074131084702,0.6900024414062429,0.5729880691787699,-0.670499420166017,-1.9777978773043756,0.6367990369723415,-1.3241486487351963,-0.01685019159683776,1.6562007141113355,32.338350002846674,-35.21348624823219,0.6536492285691808,9,0.5249996185302734,0.5249996185302734,-1.2625007629394531,-3.3600006103515625,0.1399993896484375,3,0.014050063492842657,1.5223914163627719,48.97000122070313,1.93331977010325,50.2599983215332,3.5000119209403238,50.29999923706055,0.014050063492842657
11500,2018-09-21,49.33000183105469,49.5099983215332,48.72999954223633,49.0,3123700.0,0.004479764161451794,1.2608830261281085,1.4347934254390613,50.884089241563615,58.60648997526304,0.851856351755842,0.385566873240748,-0.6684957853061562,-2.6621570161667094,18.818332325149186,0.779998779296875,0.5318453603491804,-0.4624982833862319,-1.7473220453893887,0.822325478616925,-1.1049101643878103,0.17991359761534653,1.3439514038086031,43.50013732910156,-24.395738517147038,0.642411881001577,9,0.30499839782714844,0.30499839782714844,-1.0400028228759766,-3.2250022888183594,0.45999908447265625,4,0.027366682019282385,3.4516089337354687,49.11000061035156,1.5223914163627719,48.97000122070313,1.93331977010325,50.2599983215332,0.027366682019282385
11501,2018-09-24,48.93000030517578,49.4900016784668,48.91999816894531,49.25,1651400.0,-0.008108686621355332,-2.352922697183889,-0.9696906644472187,44.33780529503889,56.83286521576169,1.1134142190126397,0.792325030911698,-0.23921301560918806,-2.252069346633121,19.121821679524505,0.5700035095214844,0.440888358076748,-0.8409997940063505,-2.1699307105118706,0.4879311224991696,-1.505465252259107,-0.176534335753594,1.655394763671886,24.736886486746947,-39.97046394198427,0.6644654582527593,9,0.6499996185302734,0.7049999237060547,-0.4525003433227539,-2.7049999237060547,0.9199981689453125,0,0.031677891424345406,1.2608830261281085,49.33000183105469,3.4516089337354687,49.11000061035156,1.5223914163627719,48.97000122070313,0.031677891424345406
11502,2018-09-25,48.36000061035156,48.9000015258789,48.11000061035156,48.88999938964844,1755800.0,-0.011649288601453867,1.8727146622278192,1.6562477648236893,32.22654853014801,53.3497387631968,1.5168510928697714,1.3894582685416594,0.3585614818726981,-1.668968453794058,20.071059581276945,0.8199996948242188,0.4015366634082511,-1.3829996109008817,-2.8075813938844973,0.04158217208273385,-2.095290502392686,-0.6707087194090775,2.140378619121101,11.363632422834733,-47.123891959594246,0.7122908914918061,9,1.0450000762939453,1.1000003814697266,0.21249866485595703,-2.0400009155273438,1.1599998474121094,1,0.03949544713205122,-2.352922697183889,48.93000030517578,1.2608830261281085,49.33000183105469,3.4516089337354687,49.11000061035156,0.03949544713205122
11503,2018-09-26,47.75,48.63999938964844,47.70000076293945,48.4900016784668,2303900.0,-0.012613742817467855,-1.2380915618003552,1.3962327978349744,22.87334116464413,48.4760637037366,1.9283092123713317,2.018686133125378,0.993367481754845,-1.0489614129850366,21.377369509019452,0.9399986267089844,0.2653636131793533,-1.939500236511229,-3.5748133667208393,-0.3041871063016188,-2.757156801616034,-1.121843671406424,2.6069565123253966,2.7623925139099645,-49.2124801770234,0.817656565104806,9,1.335000991821289,1.5050010681152344,0.8224992752075195,-1.4300003051757812,0.8600006103515625,2,0.08272252906679478,1.8727146622278192,48.36000061035156,-2.352922697183889,48.93000030517578,1.2608830261281085,49.33000183105469,0.08272252906679478
11504,2018-09-27,48.31999969482422,48.63000106811523,47.790000915527344,47.81999969482422,1361700.0,0.011937166383753306,-2.0000136239781763,-0.6756741431126828,33.395861946555485,45.45549909737144,1.1027353024348443,1.4506013203253971,0.46240031512921576,-1.5986726908515934,22.220512709468686,0.8800010681152273,0.12702822487209886,-1.32350044250488,-3.0606393793609854,0.41363849435122546,-2.192069910932929,-0.4549309740768308,1.824400357550303,34.25413083796999,-15.955638578974785,0.8685694684280513,9,0.7600002288818359,0.9350013732910156,0.31999969482421875,-2.0,-0.18000030517578125,3,0.05028974173267775,-1.2380915618003552,47.75,1.8727146622278192,48.36000061035156,-2.352922697183889,48.93000030517578,0.05028974173267775
11505,2018-09-28,49.0,49.02999877929688,48.38000106811523,48.45000076293945,2185200.0,0.01407285408672343,1.1311512316533954,1.0999984741210938,35.920557855009605,42.172126985091026,0.23065123456742498,0.7699077583199028,-0.18533522008452508,-2.237778294759366,22.474275171713764,0.7099990844726634,-0.012880085335446267,-0.6180002212524442,-2.3782101540517715,1.142209711546883,-1.4981051876521079,0.2621047451472194,0.9488481092197176,72.62561855604193,26.106087297398794,0.8801049663996643,9,0.030000686645507812,0.2550010681152344,-0.3125009536743164,-2.6800003051757812,-0.2999992370605469,4,0.005102040816326481,-2.0000136239781763,48.31999969482422,-1.2380915618003552,47.75,1.8727146622278192,48.36000061035156,0.005102040816326481
11506,2018-10-01,48.849998474121094,49.0099983215332,48.54999923706055,48.849998474121094,1623600.0,-0.0030612556301817806,1.874997019764919,0.0,35.72709758852051,38.76806475670216,0.17136024542046613,0.9372462223097529,0.010038038572055541,-2.0431876553061556,22.576934106780126,0.45999908447265625,-0.2248992380140109,-0.7485015869140597,-2.5347914169970096,1.0377882431688903,-1.6416465019555346,0.14464332812741532,0.918941847396205,86.46612228274073,41.48268124360338,0.8931449150414745,10,0.15500259399414062,0.4050025939941406,-0.16249942779541016,-2.5049991607666016,0.25,0,0.019242629903135633,1.1311512316533954,49.0,-2.0000136239781763,48.31999969482422,-1.2380915618003552,47.75,0.019242629903135633
11507,2018-10-02,49.34000015258789,49.43999862670898,48.959999084472656,49.02000045776367,1695300.0,0.010030740916530112,-1.1818039950062098,100.0,41.821238020371524,38.14394468862399,-0.5172628892505813,0.4564714755526751,-0.41732412794563345,-2.4929624309326073,22.408726963156557,0.5900001525878835,-0.38225533973326264,-0.24949989318847798,-2.039265473574247,1.5402656871972908,-1.144382683381366,0.64538289700441,0.2634250042431816,94.25295420165342,47.09320404562786,0.8948827901928857,10,-0.7350006103515625,-0.08499908447265625,-0.5700006484985352,-2.7900009155273438,0.29000091552733664,1,0.010336406971138912,1.874997019764919,48.849998474121094,1.1311512316533954,49.0,-2.0000136239781763,48.31999969482422,0.010336406971138912
11508,2018-10-03,48.7599983215332,49.47000122070313,48.27000045776367,49.290000915527344,1985300.0,-0.0117552052951152,1.6966212190699617,-1.656259685764013,34.25775882669217,36.82714427428266,0.03332143435950741,0.9746041958716489,0.20955290923586034,-1.8784124348834865,21.972439568037288,1.2000007629394602,-0.5854620039714149,-0.7585016250610366,-2.5622434217293204,1.0452401716072472,-1.660372523395182,0.1433692732731089,-1.05999755859375,57.73793034545685,14.913930938250616,0.9018708983341431,10,-0.154998779296875,0.49500274658203125,0.017500877380371094,-2.1499996185302734,0.7400016784667969,2,0.015586590697129754,-1.1818039950062098,49.34000015258789,1.874997019764919,48.849998474121094,1.1311512316533954,49.0,0.015586590697129754
11509,2018-10-04,48.90999984741211,49.040000915527344,48.13000106811523,48.66999816894531,2571300.0,0.00307632344221509,2.639971618868903,-0.4528311392933488,37.68845023840226,35.360962162820286,-0.16543047663911636,0.7272097073720332,0.09398422325648426,-1.9905670580294768,21.00081555923102,0.9099998474121165,-0.8034758104620892,-0.5230001449584947,-2.2680574500433224,1.222057160126333,-1.3955287975009085,0.3495285075839192,-1.1745990753173814,58.20885749829896,16.41575350435391,0.8725286525424139,10,-0.3149986267089844,0.345001220703125,-0.1400003433227539,-2.2450008392333984,1.2299995422363281,3,-0.006133699407002147,1.6966212190699617,48.7599983215332,-1.1818039950062098,49.34000015258789,1.874997019764919,48.849998474121094,-0.006133699407002147
11510,2018-10-05,49.88999938964844,49.9900016784668,48.90999984741211,48.90999984741211,2249900.0,0.020036792993123997,-1.2040863990408757,4.083302868950171,47.016015605261934,35.6585410861784,-1.1819335915753157,-0.2830539681545545,-0.8478666735854006,-2.9167372036185384,19.644085639784837,1.0800018310546875,-0.8037351105941042,0.46699943542480327,-1.2644446204807096,2.198443491330316,-0.39872259252795317,1.3327214633775597,-2.1199066085815446,94.62353462349363,51.45953871637498,0.8657220279527569,10,-1.0449981689453125,-0.6349983215332031,-0.8874998092651367,-2.809999465942383,0.8100013732910156,4,-0.0350771702026339,2.639971618868903,48.90999984741211,1.6966212190699617,48.7599983215332,-1.1818039950062098,49.34000015258789,-0.0350771702026339
11511,2018-10-08,50.25,50.7599983215332,49.90999984741211,50.06000137329102,1822500.0,0.007215887247059349,-2.4693696428988487,0.19387624026375194,49.93047070352188,37.62564354988661,-1.491889362821226,-0.7035408003911883,-1.1641040843901749,-3.2165961077725598,18.14972605712932,0.8699989318847656,-0.7961072982918722,0.8425001144409165,-0.8512263762578911,2.536226605139724,-0.004363130908487278,1.6893633597903204,-2.391110863037113,80.60840858786436,36.726584658471644,0.8468632453494029,10,-1.0200004577636719,-0.9949989318847656,-1.265000343322754,-2.970001220703125,0.4500007629394531,0,-0.03084575596140393,-1.2040863990408757,49.88999938964844,2.639971618868903,48.90999984741211,1.6966212190699617,48.7599983215332,-0.03084575596140393
11512,2018-10-09,50.6500015258789,50.97999954223633,50.15999984741211,50.349998474121094,1955700.0,0.007960229370724381,-1.411762725936564,1.5789748428935908,63.33331314978405,42.12119599267994,-1.7130375582138129,-1.1457457413374428,-1.4993178683018584,-3.548409884896593,16.563654503527296,0.8199996948242188,-0.824781723315489,1.2320014953613239,-0.4910265237766538,2.9550295144993015,0.3704874857923315,2.0935155049303162,-2.6170458378417933,88.42111603378329,39.41853859039047,0.8615140095689893,10,-1.2650012969970632,-1.3100013732910085,-1.7425012588500906,-3.1450023651122976,-0.12000274658201704,1,-0.03060223109698923,-2.4693696428988487,50.25,-1.2040863990408757,49.88999938964844,2.639971618868903,48.90999984741211,-0.03060223109698923
11513,2018-10-10,50.27999877929688,51.36000061035156,50.27000045776367,50.6500015258789,3659800.0,-0.007305088557459705,-4.589753120231621,-1.2333299425257944,58.95861909424218,44.961502342422904,-1.0576350614259624,-0.8201557744388666,-1.0900576304680314,-3.1121576769584465,15.569181283131407,1.0900001525878906,-0.7880722778212998,0.8634988784790139,-0.8563084439354398,2.5833062008934675,0.0035952172717870212,1.7234025396862407,-2.011279582923841,66.5634060645431,14.814571906730237,0.8599036612072255,10,-0.5349979400634837,-0.7499980926513743,-1.367499351501472,-2.7299995422363352,0.37000274658201704,2,-0.012927560202115496,-1.411762725936564,50.6500015258789,-2.4693696428988487,50.25,-1.2040863990408757,49.88999938964844,-0.012927560202115496
11514,2018-10-11,49.209999084472656,50.56000137329102,48.9900016784668,50.54999923706055,3947800.0,-0.021280821813878137,1.3088155684020542,3.6215951502156165,49.18697464005963,46.43554865187291,0.1697372218217481,0.14048368488298024,0.023049657466678752,-1.9792225481125385,14.319650200588594,1.5699996948242259,-0.6507882624198444,-0.13250083923340128,-1.7456426233662654,1.4806409448994629,-0.9390717312998333,0.6740700528330308,-0.6321517467017657,12.244863005700246,-38.872405555308085,0.8065708920664338,10,0.5350017547607422,0.32000160217285156,-0.16249942779541016,-1.5,1.8100013732910156,3,0.005893129870405689,-4.589753120231621,50.27999877929688,-1.411762725936564,50.6500015258789,-2.4693696428988487,50.25,0.005893129870405689
11515,2018-10-12,48.849998474121094,49.02999877929688,48.43000030517578,48.63000106811523,3077600.0,-0.0073155988020563445,1.0689673316101105,-0.16417714996598617,49.455029259825174,47.96087439312898,0.5657132747451783,0.4005179754000494,0.4238305058507734,-1.560135992532281,13.677654316335254,0.779998779296875,-0.39668055481338627,-0.4160013198852539,-1.9658521874789443,1.1338495477084365,-1.190926753682099,0.3589241139115913,2.5100021362304688,14.334407003418907,-38.46249481570477,0.7749254337968442,10,0.8950023651123047,0.6800022125244141,0.4575014114379883,-0.7349987030029297,2.8100013732910156,4,0.026407389064929898,1.3088155684020542,49.209999084472656,-4.589753120231621,50.27999877929688,-1.411762725936564,50.6500015258789,0.026407389064929898
11516,2018-10-15,49.0099983215332,49.4000015258789,48.7400016784668,48.95000076293945,2318000.0,0.003275329629679913,-1.750023842070098,0.27271939102841103,54.68973022484659,49.39070686029287,0.481422957368423,0.14642664457854693,0.29022485001483744,-1.6697386166593873,12.855451062196646,0.6599998474121023,-0.23356509226456268,-0.1915014266967745,-1.6656902968736205,1.2826874434800715,-0.9285958617851975,0.5455930083916485,2.2914022827148415,19.795152080116445,-36.663009882722164,0.7370944350884225,10,0.7350025177001953,0.5200023651123047,0.2975015640258789,-0.5199985504150391,2.7300033569335938,0,0.03448280961608852,1.0689673316101105,48.849998474121094,1.3088155684020542,49.209999084472656,-4.589753120231621,50.27999877929688,0.03448280961608852
11517,2018-10-16,49.68999862670898,49.86000061035156,48.7400016784668,49.08000183105469,1559600.0,0.013874726146991145,1.3578905945702848,10.167026958290828,63.85711039334369,52.679523701031925,-0.16059753752782058,-0.6097271494140344,-0.3539683112941745,-2.3026998170585102,12.305303213167877,1.1199989318847656,-0.10747107116244337,0.5169988632202092,-0.8916079782342408,1.925605704674659,-0.18730455750701225,1.2213022839474306,1.5539739715576246,43.00335120468884,-19.41058325091793,0.7043034207272236,10,0.05500221252442117,-0.15999794006346946,-0.2949991226196218,-1.1999988555908132,1.1000022888183665,1,0.020326064885169526,-1.750023842070098,49.0099983215332,1.0689673316101105,48.849998474121094,1.3088155684020542,49.209999084472656,0.020326064885169526
11518,2018-10-17,49.86999893188477,50.0099983215332,49.47000122070313,49.709999084472656,1798000.0,0.0036224654890419927,1.4545399374040582,0.2622962096718865,61.724632453723146,55.350210613845356,-0.18616293457655075,-0.7576920283119009,-0.4898510770566631,-2.4400446021545363,12.217284973947171,0.539997100830071,0.045985458395506384,0.6519992828369183,-0.786488409800441,2.0904869754742776,-0.06724456348175778,1.3712431291555944,1.3176942205200106,67.60553542741613,1.562259129547101,0.7192438463186789,10,0.025001525878899145,-0.3399982452392649,-0.3074979782104563,-1.339998245239265,0.8100013732910085,2,0.01323440668834941,1.3578905945702848,49.68999862670898,-1.750023842070098,49.0099983215332,1.0689673316101105,48.849998474121094,0.01323440668834941
11519,2018-10-18,49.79999923706055,50.02000045776367,49.52000045776367,49.97000122070313,1867300.0,-0.0014036433993077635,2.703697424377287,-1.0625134110578616,56.66664759321672,56.42250305695145,0.02610487271112305,-0.6675758692973375,-0.3772495087559804,-2.330716532319663,11.91757729148748,0.5,0.1311019903472399,0.5474996566772461,-0.9130105153065173,2.0080098286610095,-0.18275542931463207,1.2777547426691243,1.3325400583996583,86.16344656665284,20.087254059082426,0.7302550859918807,10,0.095001220703125,-0.26999855041503906,-0.16749858856201172,-1.269998550415039,1.1599998474121094,3,0.017068319314065272,1.4545399374040582,49.86999893188477,1.3578905945702848,49.68999862670898,-1.750023842070098,49.0099983215332,0.017068319314065272
11520,2018-10-19,50.68000030517578,50.90999984741211,49.81999969482422,49.81999969482422,2253900.0,0.017670704449737284,-1.5348822767516546,-5.058768091551455,63.595830933800094,57.94087641587125,-0.815844563431348,-1.5191398409290358,-1.2112818109284547,-3.1709822754309016,12.50158535344909,1.1100006103515625,0.35169397520152756,1.3600008010864286,-0.2342523154570486,2.954253917629906,0.5628742428146865,2.157127359358171,0.39848821047873884,89.40093381055178,24.83386564932205,0.7971265582717402,10,-0.7849998474121094,-1.1499996185302734,-1.047499656677246,-2.1499996185302734,0.509998321533196,4,0.006708763822820485,2.703697424377287,49.79999923706055,1.4545399374040582,49.86999893188477,1.3578905945702848,49.68999862670898,0.006708763822820485
11521,2018-10-22,50.47999954223633,50.72000122070313,50.15999984741211,50.72000122070313,1918800.0,-0.003946344943471236,3.6666454740520757,-0.27907152108728495,58.85091309730425,57.44283196559572,-0.6479234374836338,-1.2617538592282074,-0.9641094392951857,-2.9316864310160256,13.117153936762737,0.5600013732910227,0.544254096455397,1.0825000762939467,-0.5811155220019941,2.7461156745898876,0.25069227714597275,1.9143078754419207,0.5455192092086207,80.18430101326884,18.572048148065612,0.8318077991479709,10,-0.5849990844726562,-0.9499988555908203,-0.7374992370605469,-1.9499988555908203,0.75,0,0.023375600552224318,-1.5348822767516546,50.68000030517578,2.703697424377287,49.79999923706055,1.4545399374040582,49.86999893188477,0.023375600552224318
11522,2018-10-23,50.27000045776367,51.11999893188477,49.97999954223633,50.68999862670898,2295200.0,-0.004160045292729286,-1.2799987792968892,1.749980131923943,62.43822334617048,57.82945466025441,-0.5559614222312064,-0.9500343376339373,-0.7177554040863328,-2.667885959006391,12.837163852342929,1.1399993896484446,0.602135398068981,0.777000999450685,-0.8548290493799229,2.408831048281293,-0.03891402496461893,1.592916023865989,-1.8400001525878906,48.484869502493,-13.054935916158868,0.8159150244153038,10,-0.49500083923339844,-0.7399997711181641,-0.4375,-1.739999771118164,1.0400009155273509,1,0.029242116716076128,3.6666454740520757,50.47999954223633,-1.5348822767516546,50.68000030517578,2.703697424377287,49.79999923706055,0.029242116716076128
11523,2018-10-24,51.70000076293945,51.90999984741211,50.2599983215332,50.56000137329102,3169700.0,0.02844639530841575,1.1153898822332642,-2.7142960944596113,68.97958230397143,60.02863328957795,-1.9705791307301936,-2.180745493989889,-2.0985477589897314,-4.027399423555039,12.318308571817628,1.6500015258789062,0.6461894189146591,2.0095012664794893,0.311123615843826,3.7078789171151527,1.1603124411616577,2.858690091797321,-3.2162004852294928,91.21342518403127,28.04389585634152,0.8491888253178335,10,-1.5300006866455078,-1.8950004577636719,-1.7750005722045898,-3.1700000762939453,0.3899993896484375,2,-0.017601544177624717,-1.2799987792968892,50.27000045776367,3.6666454740520757,50.47999954223633,-1.5348822767516546,50.68000030517578,-0.017601544177624717
11524,2018-10-25,50.75,51.38999938964844,50.349998474121094,51.18999862670898,3961200.0,-0.018375256265381945,1.4761922062115975,-0.38596391428303345,55.874315231257974,60.741887286403816,-0.8707221353783723,-1.0955293133502266,-1.1303182742126552,-3.00357715179441,11.771413707207422,1.3500022888183594,0.5307785979591841,0.9380004882812472,-0.6939397903222115,2.569940766884706,0.12203034897951426,1.75397062758298,-2.129151739501957,44.49761900850732,-14.086229659621637,0.8159701393017301,10,-0.4249992370605469,-0.9449996948242188,-1.0424995422363281,-2.219999313354492,1.5999984741210938,3,-0.001379304331511677,1.1153898822332642,51.70000076293945,-1.2799987792968892,50.27000045776367,3.6666454740520757,50.47999954223633,-0.001379304331511677
11525,2018-10-26,49.25,51.72000122070313,49.02999877929688,50.77999877929688,5504800.0,-0.029556650246305383,-1.7309652533577258,3.477280805944083,44.089839205677855,59.564121617607285,0.7733065120990972,0.44708252660356607,0.356993837416411,-1.4238372169255058,11.324950451751313,2.69000244140625,0.43039136380316734,-0.5744995117187486,-2.1839265650876953,1.0349275416501982,-1.379213038403222,0.2302140149657248,-0.4975856760253947,7.63892844133889,-46.1695644974907,0.8047135266844729,10,1.0750007629394531,0.5550003051757812,0.38500022888183594,-0.7199993133544922,3.3199996948242188,4,0.03472079359335334,1.4761922062115975,50.75,1.1153898822332642,51.70000076293945,-1.2799987792968892,50.27000045776367,0.03472079359335334
11526,2018-10-29,49.790000915527344,50.0,49.31999969482422,49.31999969482422,4564700.0,0.010964485594463724,-1.8936108044932147,-0.3071905854193663,45.00000000000004,57.468887129458,0.3973725589353734,-0.01990554357574581,-0.19000403053756543,-1.8814259841701926,10.854359767198773,0.75,0.5023307757238271,-0.08149871826172017,-1.6246377604616526,1.4616403239382123,-0.85306823936169,0.6900708028382496,-0.9112831706152349,26.388953276598382,-22.089464295979074,0.7715695210999668,10,0.6799983978271484,0.0149993896484375,-0.1550006866455078,-1.260000228881836,3.1199989318847656,0,0.028118049516746124,-1.7309652533577258,49.25,1.4761922062115975,50.75,1.1153898822332642,51.70000076293945,0.028118049516746124
11527,2018-10-30,49.849998474121094,50.2400016784668,49.25,50.0,4382000.0,0.0012050122010549558,2.1428381127688434,-0.31915135380819426,47.40651231792757,55.87798489214738,0.40505346207766024,-0.04188367186676345,-0.2525771105888239,-1.857346791318328,11.156889187795773,0.9900016784667969,0.6096441555004546,-0.04700107574463175,-1.5698817725177534,1.47587962102849,-0.8084414241311961,0.7144392726419326,-0.8500294451089871,28.472201066260293,-16.986650535244127,0.7614403483865614,10,0.6200008392333984,-0.0449981689453125,-0.24249839782714844,-1.319997787475586,3.0800018310546875,1,0.02768307142138915,-1.8936108044932147,49.790000915527344,-1.7309652533577258,49.25,1.4761922062115975,50.75,0.02768307142138915
11528,2018-10-31,49.52000045776367,50.04999923706055,48.849998474121094,49.709999084472656,3993200.0,-0.006619819989136744,1.7586258303553812,1.2666446264177813,52.052989434550646,55.36535620785115,0.7601176083910204,0.366775953038605,0.08030670348961166,-1.4328410764339239,10.449564523811452,1.2000007629394531,0.6618454147576855,-0.41499919891357706,-1.8540422317167824,1.0240438338896283,-1.1345207153151833,0.30452231748802916,2.3899993896484375,23.34499451056279,-25.2281493685238,0.7195215164016032,10,0.8599987030029297,0.2849998474121094,-0.08749961853027344,-0.9899997711181641,3.6199989318847656,2,0.03614702946245063,2.1428381127688434,49.849998474121094,-1.8936108044932147,49.790000915527344,-1.7309652533577258,49.25,0.03614702946245063
11529,2018-11-01,48.61000061035156,49.209999084472656,48.31000137329102,49.11999893188477,2885700.0,-0.018376410319064118,1.608694209941432,2.684221093420641,48.51853142604715,53.69010070698971,1.657911555691527,1.320869924807269,0.9946055661603239,-0.4433636347999368,9.474248637211598,1.2099990844726491,0.563305370954069,-1.3099990844726577,-2.7994010079157476,0.1794028389704323,-2.054700046194206,-0.5652981227511091,3.238799209594724,8.797631979022311,-42.28448857737183,0.7447009617215457,11,1.5,1.239999771118164,0.5600004196166992,-0.07999992370605469,4.549999237060547,3,0.07159019746021689,1.7586258303553812,49.52000045776367,2.1428381127688434,49.849998474121094,-1.8936108044932147,49.790000915527344,0.07159019746021689
11530,2018-11-02,48.13999938964844,48.9000015258789,47.91999816894531,48.59000015258789,3546200.0,-0.009668817420319886,-1.2022468057382967,0.8823573410724448,44.82759246331926,52.131953969880264,1.932998873648117,1.7423758573486197,1.4641777564350065,0.10754210480253334,10.000919758020872,0.9800033569335866,0.45832211820820845,-1.692500305175784,-3.3815602737915142,-0.003440336560053936,-2.5370302894836527,-0.8479703208679155,3.567248492431638,9.482796892341842,-43.675005603164976,0.8445299843078665,11,1.7749996185302734,1.7749996185302734,1.027501106262207,0.3900012969970703,4.590000152587891,4,0.08745324341192107,1.608694209941432,48.61000061035156,1.7586258303553812,49.52000045776367,2.1428381127688434,49.849998474121094,0.08745324341192107
11531,2018-11-05,48.70000076293945,48.849998474121094,48.16999816894531,48.18999862670898,2886100.0,0.011632766522457372,-1.472714662227771,-1.1333361590302367,44.02896408663094,50.08648071882031,1.2225118715415988,1.1175983366975757,0.9015415184679085,-0.375939579599347,10.008775571562689,0.7099990844726562,0.4133299293032806,-1.0549989700317397,-2.8045558725921396,0.6945579325286602,-1.9297774213119396,-0.18022051875153977,2.780012136352539,33.62075060632219,-19.961406101775665,0.8747784512801988,11,1.2149982452392578,1.2149982452392578,0.44250011444091797,-0.1700000762939453,4.779998779296875,0,0.07946609591903386,-1.2022468057382967,48.13999938964844,1.608694209941432,48.61000061035156,1.7586258303553812,49.52000045776367,0.07946609591903386
11532,2018-11-06,49.099998474121094,49.18000030517578,48.709999084472656,48.77000045776367,2424900.0,0.00821350523439901,-1.0888907726868138,0.6470522237347883,45.47590711143083,47.47496125298247,0.7142019337785825,0.6277072046391723,0.5176873897492271,-0.7036597264238935,9.643098887956263,0.4799995422363281,0.23982235390239737,-0.5775011062622042,-2.297194004453381,1.1421917919289726,-1.437347555357789,0.28234534283338064,2.166413541350096,55.39904757981758,3.4424236244495603,0.8598464490955873,11,0.720001220703125,0.8150005340576172,0.030002593994140625,-0.5699977874755859,3.7900009155273438,1,0.07759677172493462,-1.472714662227771,48.70000076293945,-1.2022468057382967,48.13999938964844,1.608694209941432,48.61000061035156,0.07759677172493462
11533,2018-11-07,49.63000106811523,49.6500015258789,48.849998474121094,49.27000045776367,2678800.0,0.010794350518635643,3.0000000000001066,1.0909174980059202,49.05240721398702,46.7169714732857,-0.15679817003288576,0.049025151433696124,0.013543643283888684,-1.1639558636669989,8.901609467456643,0.8000030517578054,0.12513867704320347,-0.014998626708994323,-1.7111557927865704,1.6811585393685817,-0.8630772097477859,0.8330799563297973,1.435626116564407,98.84390641882207,49.0986090567427,0.848078583038789,11,0.18999862670899148,0.28499794006348367,-0.700000762939446,-1.1000003814697195,1.7700004577636719,2,0.06649202430061285,-1.0888907726868138,49.099998474121094,-1.472714662227771,48.70000076293945,-1.2022468057382967,48.13999938964844,0.06649202430061285
11534,2018-11-08,49.5,49.790000915527344,49.0099983215332,49.58000183105469,2885600.0,-0.0026194049026274646,2.1200103759765625,-0.2222269317170391,42.82238363782841,46.57614307685798,-0.24893449590391015,0.21277543500045226,0.15488609776701878,-0.9759526262115799,9.354730324611118,0.7800025939941406,-0.009231401042711695,-0.15949974060058736,-1.844923487481637,1.5259240062804622,-1.0022116140411086,0.6832121328399339,1.3768894437355783,84.49195242855103,38.12026503575045,0.8427118734405239,11,-0.4200000762939453,0.41499900817871094,-0.5699996948242188,-0.9699993133544922,1.6899986267089773,3,0.07353534120501903,3.0000000000001066,49.63000106811523,-1.0888907726868138,49.099998474121094,-1.472714662227771,48.70000076293945,0.07353534120501903
11535,2018-11-09,50.13999938964844,50.27999877929688,49.36999893188477,49.47999954223633,3453600.0,0.01292928059895826,-1.0681789611031731,-8.249809269502194,48.036950585573656,46.9135820308106,-0.8374810597343583,-0.34322228611042505,-0.4748053523473743,-1.5522023859905048,9.446215525416127,0.9099998474121094,-0.33234293124768044,0.4159996032714872,-1.23741696953293,2.0694161760759044,-0.4107086831307214,1.2427078896736958,0.5594765775997246,93.36495975585913,49.152415699678485,0.826708286402209,11,-1.0400009155273438,-0.22500038146972656,-1.2149982452392578,-1.6099987030029297,0.9799995422363352,4,0.060231362076704764,2.1200103759765625,49.5,3.0000000000001066,49.63000106811523,-1.0888907726868138,49.099998474121094,0.060231362076704764
11536,2018-11-12,50.70000076293945,51.099998474121094,49.97000122070313,50.099998474121094,2855800.0,0.011168755087911597,-1.6279103808945323,0.9090945871745224,52.38623864164633,47.46688495566825,-1.402289867144205,-0.8117394933828663,-1.0090748633602828,-2.047903697435274,10.220786275439284,1.1299972534179616,-0.47037713350894705,0.8915008544921861,-0.7809042605675103,2.5639059695518824,0.05529829696234145,1.7277034120220307,-2.7800025939941406,83.26368981874597,37.95607943831775,0.8362025575298471,11,-1.19000244140625,-0.7850017547607422,-1.6499996185302734,-1.7049999237060547,0.4199981689453196,0,0.04003942305225294,-1.0681789611031731,50.13999938964844,2.1200103759765625,49.5,3.0000000000001066,49.63000106811523,0.04003942305225294
11537,2018-11-13,50.70000076293945,50.84000015258789,50.27999877929688,50.63000106811523,2648700.0,0.0,2.200021798365082,0.11666571299600006,43.40369552482772,46.50585229903237,-1.4181732734614627,-0.7717616114476868,-0.9918390443789633,-1.9847071838566706,11.221965122885347,0.5600013732910085,-0.38304609192786643,0.8410007476806669,-0.8767202413165194,2.558721736677853,-0.017859746817926236,1.69986124217926,-2.7164025878906273,82.22232394748264,40.95670970425446,0.858860494498594,11,-1.19000244140625,-0.7850017547607422,-1.4575004577636719,-1.7049999237060547,0.4699974060058594,1,0.05483232223793166,-1.6279103808945323,50.70000076293945,-1.0681789611031731,50.13999938964844,2.1200103759765625,49.5,0.05483232223793166
11538,2018-11-14,50.52999877929688,50.90999984741211,50.18000030517578,50.43999862670898,2565400.0,-0.0033530962738532732,-1.3934536949601957,1.2857220708447592,48.382344691402395,46.490720439627395,-1.2179130268729779,-0.5794896010584196,-0.8274983374142266,-1.7689405006495917,12.073707145094994,0.7299995422363281,-0.3443187884950163,0.6379987716674904,-1.1057735460658122,2.381771089400793,-0.2338873871991609,1.5098849305341417,-2.4840725982666143,72.72728932012642,30.55396438301372,0.8718861588666512,11,-1.020000457763679,-0.6149997711181712,-1.1674985885620188,-1.4499988555908274,-2.279998779296882,2,0.04670494097297495,2.200021798365082,50.70000076293945,-1.6279103808945323,50.70000076293945,-1.0681789611031731,50.13999938964844,0.04670494097297495
11539,2018-11-15,50.6500015258789,50.79999923706055,49.68000030517578,50.27000045776367,2506900.0,0.0023748812483879167,2.2941315067570978,4.222226931716289,62.915129411002944,48.50044676714781,-1.1377574480236845,-0.6667308723362595,-0.9660692825470321,-1.8420161252811553,12.729912902330767,1.1199989318847656,-0.3327401150598206,0.7155014038085881,-1.0599748686484531,2.4909776762656293,-0.17223673241993254,1.6032395400371087,-2.542993898986815,73.98860882584417,26.31311124350573,0.8877381362285196,11,-1.015003204345696,-0.7350025177001882,-1.012500762939446,-1.3800010681152273,-1.7700004577636719,3,0.014807502021827235,-1.3934536949601957,50.52999877929688,2.200021798365082,50.70000076293945,-1.6279103808945323,50.70000076293945,0.014807502021827235
11540,2018-11-16,51.02000045776367,51.34000015258789,50.6500015258789,51.22999954223633,2760700.0,0.0073050132426102365,2.2092936605099602,-0.5526276163228533,61.71427284293564,50.46548107340387,-1.18039745144209,-1.0645308700268288,-1.3336337702684276,-2.1721999665324034,12.712757259125956,0.6899986267089915,-0.33139768140492265,1.068500328063962,-0.7431730143037427,2.8801736704316667,0.1626636568801132,1.9743369992478108,-2.853133013927007,80.72290817838996,29.100880181726097,0.9058366711838519,11,-0.9950008392333984,-1.105001449584961,-1.3824996948242188,-1.75,-1.5800018310546946,4,0.003331990737358792,2.2941315067570978,50.6500015258789,-1.3934536949601957,50.52999877929688,2.200021798365082,50.70000076293945,0.003331990737358792
11541,2018-11-19,51.65999984741211,51.65999984741211,50.77999877929688,50.959999084472656,3261800.0,0.012544088277267829,1.514286025689213,-3.3333514986376023,65.52315283442209,52.69295282040291,-1.5157642296832634,-1.6986875079403632,-1.9788635362340656,-2.7669811494298173,12.795657722084439,0.8800010681152273,-0.20226318326220394,1.6494997024536104,-0.3058062255672169,3.604805630474438,0.6718467384431932,2.6271526664640277,-3.3662070952253984,100.0,43.57219541354932,0.9776529640104146,11,-1.4050006866455078,-1.7450008392333984,-2.0224990844726562,-2.3899993896484375,-2.2900009155273366,0,-0.010452979425519482,2.2092936605099602,51.02000045776367,2.2941315067570978,50.6500015258789,-1.3934536949601957,50.52999877929688,-0.010452979425519482
11542,2018-11-20,51.7400016784668,52.25,51.43999862670898,51.95000076293945,3472200.0,0.001548622363356289,1.0000094190340014,-0.29999836513152517,69.89245033040154,55.008513166671186,-1.320795312672061,-1.7527798199654683,-2.059405315292679,-2.8046725844067666,12.683220400343181,0.8100013732910227,0.024281249559443552,1.656001472473143,-0.4454311719436177,3.757434116889904,0.6052851502647627,2.7067177946815235,-3.244236500566565,80.15570497691886,18.73584015062702,1.0507163222083804,11,-1.1100025177001953,-1.6550025939941406,-2.1025009155273438,-2.470001220703125,-2.0900001525878977,1,-0.011983044578061097,1.514286025689213,51.65999984741211,2.2092936605099602,51.02000045776367,2.2941315067570978,50.6500015258789,-0.011983044578061097
11543,2018-11-21,50.790000915527344,51.599998474121094,50.72000122070313,51.599998474121094,2297600.0,-0.018361050098976373,1.1728392736040816,3.857148047229791,69.39498470051298,57.96102439585836,-0.2111489352135152,-0.9217058410245116,-1.116803883582655,-1.826397715195597,11.575999479618948,1.0200004577636648,0.2158946253042373,0.7515007019042983,-1.2390911286851676,2.742092532493764,-0.24379521339043464,1.7467966171990312,-1.9938969518591279,43.19069035638479,-23.857537320444195,0.9952959152947345,11,0.019998550415039062,-0.7050018310546875,-1.1525001525878906,-1.345001220703125,-2.479999542236321,2,0.007481733541410351,1.0000094190340014,51.7400016784668,1.514286025689213,51.65999984741211,2.2092936605099602,51.02000045776367,0.007481733541410351
11544,2018-11-23,50.68000030517578,50.97999954223633,50.54999923706055,50.88000106811523,925300.0,-0.002165792643605391,1.1500138283567143,0.24691526637027228,74.14445056857753,60.86185772730323,0.09368975466595941,-0.8613818122301069,-1.027883700818002,-1.6903916432359978,10.336695729090119,0.43000030517578125,0.37905161322607483,0.6450000762939467,-1.3405641757183915,2.630564328306285,-0.3477820497122224,1.6377822023001158,-1.60758465860102,7.647118221903085,-63.928153709772076,0.9927821260061681,11,0.2849998474121094,-0.595001220703125,-0.9674997329711914,-1.1499996185302734,-2.279998779296882,4,-0.04794791417804334,1.1728392736040816,50.790000915527344,1.0000094190340014,51.7400016784668,1.514286025689213,51.65999984741211,-0.04794791417804334
11545,2018-11-26,50.959999084472656,51.04999923706055,50.31999969482422,50.709999084472656,1645400.0,0.0055248377586982755,2.395344298362343,-1.2499952316466523,72.69071352354206,63.11791049195833,-0.06454766653598654,-1.0611067014116244,-1.3161502533392024,-1.9460055613102867,10.561723024499974,0.7299995422363281,0.4860410567034634,0.8394989013671861,-1.1509997573763684,2.8299975601107406,-0.1557504280045876,1.8347482307389598,-1.6333766896238728,33.160584893801214,-41.430483615911484,0.9952493293717757,11,0.005001068115234375,-0.875,-1.2474985122680664,-1.4299983978271484,-2.1100006103515625,0,-0.04081628833841944,1.1500138283567143,50.68000030517578,1.1728392736040816,50.790000915527344,1.0000094190340014,51.7400016784668,-0.04081628833841944
11546,2018-11-27,51.18999862670898,51.27000045776367,50.61000061035156,51.0,1792100.0,0.004513334897339183,2.7714030364791666,0.7599945068359091,71.7255326489098,66.264781283523,-0.2433191130738166,-1.2446584672293213,-1.5493363248805423,-2.15658177481874,10.87501478613154,0.6599998474121094,0.6854141112201688,0.9994985580444293,-1.0399286474083596,3.038925763497218,-0.020215044681961558,2.01921216077082,-1.6295060234480943,45.077657736718365,-30.621619595869845,1.0197136027263942,11,-0.22499847412108664,-1.104999542236321,-1.4774980545043874,-1.6599979400634695,-2.5900001525878835,1,-0.03418636544145004,2.395344298362343,50.959999084472656,1.1500138283567143,50.68000030517578,1.1728392736040816,50.790000915527344,-0.03418636544145004
11547,2018-11-28,51.22999954223633,51.38999938964844,50.88999938964844,51.25,2012900.0,0.0007814205235490146,2.3333418104599266,-0.10526632802618499,68.51846946128106,68.50212848017618,-0.22376474159985094,-1.2395232306053714,-1.590835108552362,-2.1478290076612865,11.015102873425745,0.5,0.7998815339939824,0.9704994201660142,-1.113317849951457,3.0543166902834855,-0.071409214892725,2.0124080552247534,-1.4543463472363172,71.09380587940777,-1.608522040848598,1.0419086350587363,11,-0.2649993896484375,-1.1450004577636719,-1.5174989700317383,-1.6999988555908203,-1.8999977111816406,2,-0.03630686369259262,2.7714030364791666,51.18999862670898,2.395344298362343,50.959999084472656,1.1500138283567143,50.68000030517578,-0.03630686369259262
11548,2018-11-29,51.31000137329102,51.31999969482422,50.52000045776367,51.22999954223633,2069100.0,0.0015616207645823277,15.00022888532845,-4.000000000000355,71.19435533078378,69.42204247126293,-0.20281583146554283,-1.2422369708009242,-1.629849237526777,-2.184982871094043,11.455667765423557,0.7999992370605469,0.8339407574123925,0.9610012054443402,-1.1427491516593804,3.064751562548061,-0.0908739731075201,2.0128763839962005,-1.336400433891015,92.5235477407723,20.432129482247944,1.0518751785518614,11,-0.025001525878913355,-1.2250022888183665,-1.657501220703132,-1.780000686645515,-2.4500007629394602,3,-0.03235236411972153,2.3333418104599266,51.22999954223633,2.7714030364791666,51.18999862670898,2.395344298362343,50.959999084472656,-0.03235236411972153
11549,2018-11-30,52.09000015258789,52.13000106811523,51.2599983215332,51.43000030517578,2829300.0,0.015201690867677309,1.351353441210004,8.24980926950146,72.10881470377333,70.57699156691157,-0.8460398756532115,-1.8426278397903815,-2.363464872431038,-2.9280206928928862,12.397441046511068,0.8700027465820241,0.9826140885195613,1.567000007629396,-0.5065846373257159,3.640584652584508,0.5302076851518436,2.6037923301069483,-1.9342872883398812,97.7900063437739,27.216805067654022,1.0367923224775548,11,-0.8050003051757812,-2.0050010681152344,-2.1024999618530273,-2.2849998474121094,-2.270000457763672,4,-0.072566687813862,15.00022888532845,51.31000137329102,2.3333418104599266,51.22999954223633,2.7714030364791666,51.18999862670898,-0.072566687813862
11550,2018-12-03,52.349998474121094,52.36000061035156,51.290000915527344,51.9900016784668,2089800.0,0.004991328868719336,4.631561511820509,0.5454498164898998,70.07294324460543,71.08252383470972,-1.003015653798748,-1.866761761683108,-2.580194908395363,-3.1496499394021242,13.07102028088763,1.0699996948242188,1.1135911771061089,1.6164983749389634,-0.28623394074271147,3.5192306906206383,0.665132217098126,2.567864532779801,-2.026742639012923,99.45640568472773,29.22901878544066,0.9513661578408358,12,-1.0099983215332031,-2.2099990844726562,-2.2849979400634766,-2.5449981689453125,-2.6199989318847656,0,-0.0754536210768918,1.351353441210004,52.09000015258789,15.00022888532845,51.31000137329102,2.3333418104599266,51.22999954223633,-0.0754536210768918
11551,2018-12-04,52.56999969482422,53.349998474121094,52.41999816894531,52.41999816894531,2345000.0,0.004202506726182165,-11.39987793092925,0.4166746140233758,71.59349299832178,71.27152857558974,-1.2073212786554777,-1.878266417890778,-2.740584094175304,-3.328495562749893,14.060135001098104,1.0,1.1513323177442487,1.6429996490478516,-0.1742058624344054,3.4602051605301085,0.7343968933067231,2.55160240478898,-2.0430693821917103,72.43818635954963,3.574075256050378,0.908602755741128,12,-0.7350006103515625,-1.9350013732910156,-2.5049991607666016,-2.7649993896484375,-3.2099990844726562,1,-0.07076281609850144,4.631561511820509,52.349998474121094,1.351353441210004,52.09000015258789,15.00022888532845,51.31000137329102,-0.07076281609850144
11552,2018-12-06,52.90999984741211,52.9900016784668,51.63999938964844,52.88000106811523,3511100.0,0.00646756999356346,13.210367812399614,0.19998982757748493,76.4444338951671,72.05480070832908,-1.524188548452564,-2.0218573185650257,-2.99741670414884,-3.6227098228533308,15.144784579227485,1.3500022888183594,1.18843847743468,1.7924997329711942,-0.01707528746578646,3.602074753408175,0.8877122227527039,2.6972872431896846,-2.044301355400968,84.45233444808841,15.41276968980253,0.9047875102184918,12,-1.0750007629394531,-2.2750015258789062,-2.7725000381469727,-3.104999542236328,-2.6899986267089773,3,-0.0814591076492287,-11.39987793092925,52.56999969482422,4.631561511820509,52.349998474121094,1.351353441210004,52.09000015258789,-0.0814591076492287
11553,2018-12-07,52.93000030517578,53.25,52.36000061035156,52.97000122070313,2478500.0,0.0003780090308325157,1.9666721767989521,-1.333418107833085,75.90906805244171,72.25086931764733,-1.350752928443086,-1.8782529838829305,-2.9126373261192953,-3.594586862917808,16.23806975980335,0.8899993896484375,1.1463939527785385,1.6475002288818388,-0.1925325004989631,3.4875329582626406,0.7274838641914343,2.5675165935722433,-1.7661858153114451,79.90439529751899,11.016176114116632,0.9200163646904019,12,-1.095001220703125,-2.295001983642578,-2.7925004959106445,-3.125,-2.3899993896484375,4,-0.06801432936642293,13.210367812399614,52.90999984741211,-11.39987793092925,52.56999969482422,4.631561511820509,52.349998474121094,-0.06801432936642293
11554,2018-12-10,53.13999938964844,53.27000045776367,52.16999816894531,52.97000122070313,2168400.0,0.003967486931076403,4.116286084349107,-4.249856952125713,74.99997750769012,72.50745420477489,-1.3132014725073162,-1.8989293800538718,-3.0316316390453153,-3.751240105518278,17.15961922524577,1.1000022888183594,1.0782200966128954,1.675499343872069,-0.14211560660606182,3.4931142943501996,0.7666918686330035,2.5843068191111342,-1.713842821673289,89.80585760421913,21.488721039875657,0.9088074752390644,12,-1.2049999237060547,-2.5050010681152344,-3.047499656677246,-3.3349990844726562,-2.1599998474121094,0,-0.0805419425753815,1.9666721767989521,52.93000030517578,13.210367812399614,52.90999984741211,-11.39987793092925,52.56999969482422,-0.0805419425753815
11555,2018-12-11,53.15999984741211,53.38000106811523,52.68999862670898,53.22000122070313,1918800.0,0.0003763729392809445,2.6315815891182406,-0.3529530562786671,70.71821632478435,72.39553016876096,-1.1044591724993964,-1.7719259559186753,-2.980440393132909,-3.7249010662783064,17.658355932077203,0.69000244140625,1.0891007949342537,1.5444997787475572,-0.3111934221303869,3.4001929796255013,0.6166531783085816,2.4723463791865328,-1.5029822506994464,87.35626388033299,22.094757072143295,0.9278466004389727,12,-1.2099990844726562,-2.510000228881836,-3.179999351501465,-3.354999542236328,-2.279998779296882,1,-0.06282919793406438,4.116286084349107,53.13999938964844,1.9666721767989521,52.93000030517578,13.210367812399614,52.90999984741211,-0.06282919793406438
11556,2018-12-12,52.72999954223633,53.4900016784668,52.65999984741211,53.209999084472656,1867900.0,-0.008088794326750026,-1.6774298740532458,7.999809269501246,62.468483115405604,71.7233094636637,-0.4839269935429442,-1.2459247010946086,-2.4779414693306023,-3.2435656627502,17.469658984782544,0.8300018310546875,1.0857358951931886,1.0129995346069336,-0.8538871115496036,2.879886180763471,0.07955621152866144,1.9464428576852058,-0.8317642595273043,58.918854272558754,-4.274454956443499,0.9334433230782689,12,-0.7249984741210938,-1.8999996185302734,-2.815000534057617,-2.924999237060547,-1.7700004577636719,2,-0.0568936094451703,2.6315815891182406,53.15999984741211,4.116286084349107,53.13999938964844,1.9666721767989521,52.93000030517578,-0.0568936094451703
11557,2018-12-13,53.47999954223633,53.59000015258789,52.68999862670898,52.68999862670898,1969300.0,0.014223402361292603,-1.2784822351202605,-1.645836810274276,85.67637002761354,73.33242220775588,-0.9847581423765277,-1.8730054484153413,-3.1610296561615314,-3.932079059523197,17.302442702171952,0.9000015258789134,1.1078602003833424,1.6239995956420898,-0.3357250115019994,3.583724202786179,0.6441372920700417,2.603861899214138,-1.32708163620606,92.25348896560061,25.43405674438148,0.9798623035720462,12,-1.0550003051757812,-2.3299999237060547,-3.565000534057617,-3.674999237060547,-2.040000915527351,3,-0.0770381257881455,-1.6774298740532458,52.72999954223633,2.6315815891182406,53.15999984741211,4.116286084349107,53.13999938964844,-0.0770381257881455
11558,2018-12-14,52.88999938964844,53.81999969482422,52.79999923706055,53.47999954223633,2250700.0,-0.011032164503328667,-1.649350263313038,-0.7468347706838373,75.99998922909008,73.76477493279107,-0.16434881410827273,-1.156425126259677,-2.4908959138201396,-3.2885083843913776,17.335945065450144,1.0200004577636719,1.1198010957195947,0.9159994125366211,-0.9910439399244666,2.823042764997709,-0.03752226369392275,1.869521088767165,-0.4784066792377999,43.636397264517804,-29.401073971475306,0.9535216762305444,12,-0.33499908447265625,-1.5550003051757812,-3.0225000381469727,-3.0849990844726562,-1.2000007629394602,4,-0.05048209869081366,-1.2784822351202605,53.47999954223633,-1.6774298740532458,52.72999954223633,2.6315815891182406,53.15999984741211,-0.05048209869081366
11559,2018-12-17,51.4000015258789,53.15999984741211,51.22000122070313,52.959999084472656,2983400.0,-0.02817163700064551,-1.0208338300391877,2.644062974816551,54.02932706213758,71.98215091251687,1.360556832658446,0.41386064710548,-0.941261921980221,-1.7605649838327508,17.35823301054692,1.9399986267089773,1.1311255973619936,-0.6114984512329187,-2.436658601491658,1.2136616990258204,-1.5240785263622882,0.3010816238964509,2.4199981689453196,6.923092723606887,-68.21905070760387,0.912580075129369,12,1.1199989318847727,0.014997482299811793,-1.5325021743774343,-1.595001220703118,-0.5900001525878764,0,-0.016731528887573344,-1.649350263313038,52.88999938964844,-1.2784822351202605,53.47999954223633,-1.6774298740532458,52.72999954223633,-0.016731528887573344
11560,2018-12-18,51.18999862670898,52.13999938964844,51.02000045776367,51.65999984741211,2277800.0,-0.00408565939563621,-1.7654377966995705,0.3012833052936375,50.0,69.58287391270335,1.5519094042180726,0.6716902997084944,-0.7044267269229181,-1.5176039057711321,16.907620093122667,1.1199989318847656,1.1241845102585017,-0.8300012588501033,-2.6372145063909116,0.9772119886907049,-1.733607882620511,0.07360536492030434,2.6300010681152415,6.071364830933679,-69.8633950706204,0.9036066237704049,12,1.230001449584968,0.4050006866455149,-1.6924991607665945,-1.384998321533196,-0.3899993896484304,1,-0.004102345968086785,-1.0208338300391877,51.4000015258789,-1.649350263313038,52.88999938964844,-1.2784822351202605,53.47999954223633,-0.004102345968086785
11561,2018-12-19,51.11999893188477,51.72000122070313,50.68000030517578,51.33000183105469,2983900.0,-0.0013674486560286692,1.101008388466517,0.44681351860266627,48.99451018461184,66.53288238930831,1.5584878729981355,0.7369436859092886,-0.6194605862379277,-1.4143991286405466,16.262351127207467,1.0400009155273509,1.0495697265643145,-0.8730009078979393,-2.7185882666724055,0.972586450876527,-1.7957945872851724,0.04979277148929384,2.5880007934570273,14.012697841901648,-59.951178206897346,0.9227936793872322,12,1.1300010681152273,0.6300010681152273,-1.6125001907348704,-1.3149986267089915,-0.12999725341797586,2,-0.004694793990299817,-1.7654377966995705,51.18999862670898,-1.0208338300391877,51.4000015258789,-1.649350263313038,52.88999938964844,-0.004694793990299817
11562,2018-12-20,51.11999893188477,51.88000106811523,50.43000030517578,51.15999984741211,3849300.0,0.0,-1.0422572291292709,0.19047792047371515,48.23745396176526,63.458258601455384,1.4280486200003608,0.7252995315994966,-0.6170807823156323,-1.3731927177028211,15.170596565054728,1.450000762939446,0.9700907906610325,-0.8420007705688377,-2.72591146601043,1.0419099248727548,-1.7839561182896375,0.0999545771519621,2.4063208282470683,20.35394545544589,-49.14466598923108,0.9419553477207967,12,1.0050010681152273,0.6300010681152273,-1.4075002670288157,-1.3149986267089915,0.31999969482420454,3,-0.003129887534334852,1.101008388466517,51.11999893188477,-1.7654377966995705,51.18999862670898,-1.0208338300391877,51.4000015258789,-0.003129887534334852
11563,2018-12-21,51.16999816894531,52.40999984741211,50.88999938964844,51.11999893188477,5023400.0,0.000978075862778427,-4.960805726552624,-1.2499523173755926,40.128733757861646,59.58367596258555,1.2316606701340973,0.743339820583067,-0.6521420341985262,-1.3924534813665659,14.746630262528154,1.5200004577636719,0.8552079301506268,-0.8110013961792006,-2.652327179514849,1.0303243871564476,-1.7316642878470248,0.10966149548862347,2.108616034790046,27.1061534011595,-37.21042936180693,0.9206628916678228,12,0.9550018310546875,0.5800018310546875,-1.4574995040893555,-1.3649978637695312,0.970001220703125,4,0.005276538351090432,-1.0422572291292709,51.11999893188477,1.101008388466517,51.11999893188477,-1.7654377966995705,51.18999862670898,0.005276538351090432
11564,2018-12-24,48.25,51.38999938964844,48.22000122070313,51.2400016784668,2121700.0,-0.057064652597885734,-1.0786878438700351,-59.80094605936609,21.99454477422927,54.16993467919053,3.7828760960842445,3.6595829342367736,2.283666040715957,1.5492798012032765,15.239639690818935,3.1699981689453054,0.5970726474634347,-3.609499549865724,-6.039023941190649,-1.179975158540799,-4.824261745528183,-2.394737354203265,4.800725091850595,0.7159615543938818,-56.71201023352393,1.2147621956624621,12,2.770000457763672,2.770000457763672,1.462498664855957,1.5550003051757812,3.529998779296882,0,0.07129530832557474,-4.960805726552624,51.16999816894531,-1.0422572291292709,51.11999893188477,1.101008388466517,51.11999893188477,0.07129530832557474
11565,2018-12-26,48.88000106811523,48.93999862670898,47.63000106811523,48.33000183105469,3448700.0,0.013057016955756007,2.9104734250007946,-0.18394612987059142,26.131960897623372,50.13254332165917,2.773582501625228,3.0206332704644367,1.6887271833087212,0.9453769263264675,16.15847640392835,1.30999755859375,0.3350525113860314,-2.8754985809326215,-5.624250917091558,-0.12674624477368468,-4.249874749012093,-1.5011224128531495,3.687651636620622,26.15063429333908,-28.165044726974934,1.3743761680794693,12,1.8449993133544993,1.8449993133544993,0.8949975967407298,0.924999237060554,3.1199989318847727,2,0.03948445709905579,-1.0786878438700351,48.25,-4.960805726552624,51.16999816894531,-1.0422572291292709,51.11999893188477,0.03948445709905579
11566,2018-12-27,49.43999862670898,49.43999862670898,48.040000915527344,48.95000076293945,3255700.0,0.011456578280621965,4.714301284546653,0.8909064426858266,28.17608457403,43.74362271570545,1.8973462194108492,2.4483353331189903,1.1658639003541822,0.40653630413594755,16.725963835881856,1.3999977111816335,0.05586154768223395,-2.228001022338873,-5.157988116059222,0.7019860713814765,-3.692994569199044,-0.7630074754787017,2.5351358816323994,37.866067381297384,-12.115484187102979,1.464993546860174,12,1.2850017547607493,1.2850017547607493,0.5300006866455149,0.365001678466804,2.6100006103515696,3,0.027508103724275923,2.9104734250007946,48.88000106811523,-1.0786878438700351,48.25,-4.960805726552624,51.16999816894531,0.027508103724275923
11567,2018-12-28,49.36999893188477,49.95000076293945,49.15999984741211,49.63000106811523,2788300.0,-0.0014158514718564108,-1.3235310617195302,-0.530618917866853,27.749980807295174,38.382510668839345,1.4785131880946025,2.5000210950201094,1.2510283003831475,0.4979796749203942,17.026753528107267,0.7900009155273438,-0.21472368682947973,-2.205000686645498,-5.30657579899988,0.8965744257088843,-3.755788242822689,-0.6542131304683068,2.083719563629465,36.4016382453029,-9.390258658669836,1.550787556177192,12,1.0250015258788991,1.3550014495849538,0.7150001525878835,0.4350013732910085,2.6100006103515554,4,0.03281350580576525,4.714301284546653,49.43999862670898,2.9104734250007946,48.88000106811523,-1.0786878438700351,48.25,0.03281350580576525
11568,2018-12-31,49.6500015258789,49.7400016784668,48.91999816894531,49.43000030517578,2719500.0,0.0056715130656666,3.100001907341357,-0.8461515889550939,28.37671625930848,35.53222057963611,0.7717413418698982,2.2021862288022405,0.9839538939340073,0.24398110570043485,17.878493487663654,0.8200035095214844,-0.44000635220040607,-1.8419981002807688,-5.0600888207823544,1.3760926202208168,-3.451043460531558,-0.23295274002997957,1.3448708783474572,53.72344041206855,12.94138320098056,1.6090453602507917,12,0.36999893188477273,1.0749988555908274,0.7074975967407298,0.3249988555908274,2.9499969482421946,0,0.0360523070658334,-1.3235310617195302,49.36999893188477,4.714301284546653,49.43999862670898,2.9104734250007946,48.88000106811523,0.0360523070658334
11569,2019-01-02,48.31000137329102,49.56000137329102,47.97000122070313,49.52000045776367,3019300.0,-0.026988924701028094,1.4651147661207538,-5.499965321126515,24.17466033348323,32.66273839446758,1.8185724730269328,3.4198140654649976,2.323834511079056,1.6016589002872408,18.185013099096793,1.680000305175767,-0.8916870768774743,-2.9929983139038043,-6.494715221173365,0.5087185933657565,-4.743856767538581,-1.2421398602690275,2.2810864706019984,29.310361837237892,-5.349852071606733,1.7508584536347804,1,1.7099990844726491,2.414999008178704,2.137497901916497,1.6649990081787038,4.63999938964843,2,0.07927960893155528,3.100001907341357,49.6500015258789,-1.3235310617195302,49.36999893188477,4.714301284546653,49.43999862670898,0.07927960893155528
11570,2019-01-03,48.4000015258789,48.77999877929688,48.06999969482422,48.2599983215332,3091200.0,0.0018629714350957283,-1.7307633055790173,-0.11570521510494636,26.077357008905906,30.116388041611366,1.4429313227918996,3.181852332676634,2.206388763121801,1.5262070606143325,18.30107354323804,0.7099990844726634,-1.3078064760755979,-2.705498313903817,-6.39889695525941,0.9879003274517757,-4.552197634581617,-0.8587989932260172,1.8357559049207879,21.717192150968927,-9.466562858973361,1.8466993206777969,1,1.6199989318847727,2.3249988555908274,2.1249980926513743,1.5749988555908274,4.430000305175788,3,0.06983465179460246,1.4651147661207538,48.31000137329102,3.100001907341357,49.6500015258789,-1.3235310617195302,49.36999893188477,0.06983465179460246
11571,2019-01-04,48.849998474121094,48.93999862670898,48.09000015258789,48.09000015258789,2958900.0,0.009297457315194269,-1.2368430298801694,5.428435192501842,23.54283950493469,27.37254199085242,0.7119404034532621,2.5706724697991916,1.740056963458109,1.094800234069055,17.562400472776073,0.8499984741210866,-1.5216576870945175,-2.0695013046264634,-5.826495494270134,1.6874928850172068,-3.947998399448302,-0.19100420980462474,1.073068193156459,44.44431600342917,20.118583434808194,1.8784970948218358,1,1.1700019836425781,1.8750019073486328,1.6750011444091797,1.1250019073486328,3.94000244140625,4,0.06448314481622064,-1.7307633055790173,48.4000015258789,1.4651147661207538,48.31000137329102,3.100001907341357,49.6500015258789,0.06448314481622064
11572,2019-01-07,48.599998474121094,48.95000076293945,48.31999969482422,48.61000061035156,2254800.0,-0.005117707427001017,-1.210531247072051,-0.013160734632006385,24.4946317522666,25.6354195457863,0.6335064050321719,2.615310498318891,1.9772502348598096,1.3574948608012676,17.7607512201766,0.6300010681152344,-1.7191145368940255,-2.104001235961917,-5.874676606341758,1.6666741344179243,-3.989338921151841,-0.21866355077199273,1.0479003212569822,35.59305595965448,13.143646950835674,1.885337685189921,1,0.9100017547607422,2.125001907348633,1.9250011444091797,1.3750019073486328,4.180000305175788,0,0.07098767224810798,-1.2368430298801694,48.849998474121094,-1.7307633055790173,48.4000015258789,1.4651147661207538,48.31000137329102,0.07098767224810798
11573,2019-01-08,49.33000183105469,49.43000030517578,48.45000076293945,48.5099983215332,2220000.0,0.015020645675993372,-1.08510845524826,-81.98283752860412,36.470592928500025,27.243869340705274,-0.43018720728544224,1.6883377316877173,1.196558568104507,0.6423245517901677,17.569843572350983,0.9799995422363281,-1.9065114205561713,-1.193997955322267,-4.859491607099322,2.471495696454788,-3.0267447812107946,0.6387488705662605,-1.7000007629394602,85.53462137333841,58.59638249050376,1.832746825888529,1,-0.5400009155273438,1.394998550415039,1.194997787475586,0.6449985504150391,3.1699981689453125,1,0.05371979754343714,-1.210531247072051,48.599998474121094,-1.2368430298801694,48.849998474121094,-1.7307633055790173,48.4000015258789,0.05371979754343714
11574,2019-01-09,48.86000061035156,49.58000183105469,48.77000045776367,49.1500015258789,2587900.0,-0.009527695180567508,-2.4468054022466075,-0.353658139459144,35.27182009289332,28.259409251290823,0.1513592792049252,1.9196743189345753,1.6399909902334855,1.114197703244649,17.543244390861368,0.8100013732910156,-2.120748016631808,-1.4499992370605455,-4.96926284078107,2.0692643666599793,-3.2096310389208043,0.30963256479971335,-1.1939995574951254,52.31786741040527,21.80073883988667,1.7596318018602608,1,0.10000038146972656,1.864999771118164,1.8249988555908203,1.114999771118164,3.9099998474121094,2,0.07654518659537568,-1.08510845524826,49.33000183105469,-1.210531247072051,48.599998474121094,-1.2368430298801694,48.849998474121094,0.07654518659537568
11575,2019-01-10,49.81999969482422,49.88000106811523,48.83000183105469,48.97000122070313,2445200.0,0.01964795481949433,1.1649441560484677,-2.931019967904075,42.61364005813936,29.86358208285853,-0.7389914986280672,0.7342672781072039,0.7123874709997082,0.1548060227541157,17.30374289649536,1.0499992370605398,-2.2913474469123756,-0.32300014495849894,-3.580044254764779,2.934043964847781,-1.9515221998616425,1.3055219099446447,-2.077438610839849,96.64796968702488,61.39758550944518,1.62852205490314,1,-0.8599987030029297,0.9050006866455078,0.8649997711181641,0.1550006866455078,2.970001220703125,3,0.06282619605155104,-2.4468054022466075,48.86000061035156,-1.08510845524826,49.33000183105469,-1.210531247072051,48.599998474121094,0.06282619605155104
11576,2019-01-11,49.72999954223633,49.84000015258789,49.33000183105469,49.790000915527344,1910400.0,-0.0018065064861338964,5.374985098824595,-0.07058997765032238,42.18223011765908,31.467165339565632,-0.6744547763990383,0.6197669694144565,0.816996798659666,0.24473675462570554,16.953718907639153,0.5099983215332031,-2.0501023353922463,-0.2630002975463839,-3.286334092446893,2.760333497354125,-1.7746671949966384,1.2486665999038706,-1.859192059204105,90.38452603650899,51.05014647790438,1.511666897450255,1,-0.8049983978271484,0.9950008392333984,1.010000228881836,0.3000011444091797,3.0600013732910156,4,0.062336664334482705,1.1649441560484677,49.81999969482422,-2.4468054022466075,48.86000061035156,-1.08510845524826,49.33000183105469,0.062336664334482705
11577,2019-01-14,49.36000061035156,49.47000122070313,48.790000915527344,49.4000015258789,2568700.0,-0.007440155545759053,6.555546136565413,0.6666666666665483,40.17373649013019,32.77794536521249,-0.3419868235712329,0.701232509966971,1.1956724986840044,0.6144300760744557,16.65463530658888,0.9399986267089844,-1.877501960249134,-0.4269992828369169,-2.9738405011100895,2.1198419354362557,-1.7004198919735032,0.8464213262996694,-1.36864151221436,63.636339385273985,21.81517879700403,1.2734206091365878,1,-0.4349994659423828,1.364999771118164,1.8749980926513672,1.164999008178711,4.049999237060547,0,0.06948947047736587,5.374985098824595,49.72999954223633,1.1649441560484677,49.81999969482422,-2.4468054022466075,48.86000061035156,0.06948947047736587
11578,2019-01-15,50.22000122070313,50.4000015258789,49.22000122070313,49.29999923706055,2269900.0,0.01742302673657603,-1.1851897638768722,-22.999523173759748,63.776229372629295,37.17811970289539,-1.243385301333845,-0.3889979325507724,0.3651592848787857,-0.23624789798797963,15.77285070598393,1.180000305175767,-1.7321379992157588,0.5665012359619226,-1.5367714355614837,2.669773907485329,-0.4851350997997841,1.6181375717236293,-2.115323604367248,88.95704372857242,40.204004472208354,1.051636335761705,1,-0.9850006103515696,0.5049991607665945,1.0149974822997976,0.30499839782714133,3.979999542236321,1,0.05097565703639195,6.555546136565413,49.36000061035156,5.374985098824595,49.72999954223633,1.1649441560484677,49.81999969482422,0.05097565703639195
11579,2019-01-16,50.540000915527344,50.6500015258789,49.75,50.13000106811523,2326600.0,0.006371957129548855,1.857142857142899,0.4456510471736099,62.13450153786965,41.18446909500247,-1.3564376344207787,-0.8187056614274368,0.10830988053302093,-0.5390617006911356,16.687920589138123,0.9000015258788991,-1.5608775447858037,0.9295009613037095,-1.055255520420232,2.914257443027651,-0.06287727955826483,1.9218792021656839,-2.2516973864280203,94.0859906314351,40.719346196005375,0.9923782408619722,1,-1.1700000762939453,0.1849994659423828,0.6949977874755859,-0.015001296997070312,3.279998779296875,2,0.03878114461748039,-1.1851897638768722,50.22000122070313,6.555546136565413,49.36000061035156,5.374985098824595,49.72999954223633,0.03878114461748039
11580,2019-01-17,50.97999954223633,51.06999969482422,50.29999923706055,50.38000106811523,2009700.0,0.008705948134911878,-1.026311298499222,1.4634114571218484,61.45833806385997,45.397302268216386,-1.5555604317539817,-1.344159298742909,-0.24697174875429084,-0.9588220398749456,17.466911887470697,0.7700004577636719,-1.396308420816041,1.3799995422363267,-0.5715172751298709,3.3315163596025243,0.4042411335532279,2.3557579509194255,-2.455526213459045,96.05262277308563,39.04294112329145,0.9757584086830996,1,-1.2849998474121094,-0.25499916076660156,0.30499935150146484,-0.4549999237060547,2.8699989318847656,3,0.03511182682621161,1.857142857142899,50.540000915527344,-1.1851897638768722,50.22000122070313,6.555546136565413,49.36000061035156,0.03511182682621161
11581,2019-01-18,50.88000106811523,51.209999084472656,50.56999969482422,50.95000076293945,2254300.0,-0.001961523637093232,1.1695029224641804,-0.1166664547385123,61.18520100911453,49.474032185643935,-1.2709809139438093,-1.3313202360263787,-0.07972486733817163,-0.8432724388494179,17.99417983432686,0.6399993896484375,-1.033340160047267,1.2920009613037067,-0.6227677345204796,3.206769657127893,0.33461661339161,2.2493853092158034,-2.050064575412314,86.3637080146532,25.642346268836548,0.9573843479120943,1,-1.0500011444091726,-0.1550006866455007,0.419999122619636,-0.2950000762939382,2.9699974060058665,4,0.037539304389068606,-1.026311298499222,50.97999954223633,1.857142857142899,50.540000915527344,-1.1851897638768722,50.22000122070313,0.037539304389068606
11582,2019-01-22,50.959999084472656,51.38999938964844,50.4900016784668,51.0,1900200.0,0.0015722880243327353,1.1951171856827845,0.5714441416893153,59.999988352061344,52.088409454928524,-1.096294843139134,-1.500870026299424,-0.1030534706338102,-0.9000706812080068,18.366471984115403,0.8999977111816406,-0.6822930934093563,1.3799989700317354,-0.5089824764812008,3.2689804165446716,0.4355082467752638,2.324489693288207,-1.7968538289219822,80.18430101326877,17.81032162303738,0.9444907232564683,1,-0.8799991607666016,-0.2349987030029297,0.4575014114379883,-0.25499916076660156,3.440002441406243,1,0.03591055462974446,1.1695029224641804,50.88000106811523,-1.026311298499222,50.97999954223633,1.857142857142899,50.540000915527344,0.03591055462974446
11583,2019-01-23,51.43999862670898,51.459999084472656,50.93999862670898,50.93999862670898,2626200.0,0.009419143462711999,-1.080001831054716,-12.49971390425329,77.50439461570733,56.7809177352412,-1.3918874736706286,-2.06550414265876,-0.5367237444617956,-1.3522470563276912,19.377029339037172,0.520000457763679,-0.3098518574581135,1.8464984893798757,-0.09349865874526841,3.78649563750502,0.8764999153173036,2.8164970634424478,-1.9205567097026588,98.83038196071041,30.940868473554673,0.9699985740625727,1,-1.3149986267089773,-0.7149982452392507,0.3475008010864329,-0.6849994659423757,2.6599998474121165,2,0.03829706985412429,1.1951171856827845,50.959999084472656,1.1695029224641804,50.88000106811523,-1.026311298499222,50.97999954223633,0.03829706985412429
11584,2019-01-24,51.68999862670898,51.709999084472656,50.91999816894531,51.4000015258789,2204000.0,0.004860031233947071,3.787913116857389,0.5799942016601562,78.11965901139904,60.72603095227005,-1.3390515700126855,-2.1550654953335666,-0.7323432808816079,-1.5793939192557858,18.430299401455414,0.7900009155273438,0.09352417143849578,1.9244985580444265,-0.12107078539372651,3.9700679014825795,0.9017138863253464,2.9472832297635065,-1.8212564195587149,98.58152766467404,23.82493514933745,1.0227846717190774,1,-1.4399986267089773,-1.2949981689453054,0.2550010681152415,-0.8199996948242116,2.460002899169922,3,0.048558758036675975,-1.080001831054716,51.43999862670898,1.1951171856827845,50.959999084472656,1.1695029224641804,50.88000106811523,0.048558758036675975
11585,2019-01-25,50.81000137329102,51.86000061035156,50.7400016784668,51.47999954223633,2031000.0,-0.017024516865884465,-1.7654377966995705,-2.3103616106075706,65.60513113639809,63.32857550990772,-0.3395629853003612,-1.1837556047291642,0.17229774867653447,-0.6857397368578404,17.014726918537377,1.1199989318847656,0.306279278106139,0.9480012893676815,-1.1037661461997246,2.9997687249350875,-0.077882428416018,1.973885007151381,-0.5730077906762787,23.357660168682663,-52.95160364574037,1.0258837177837017,1,-0.4850006103515696,-0.7900009155273509,1.1574983596801687,0.059997558593742895,3.1899986267089773,4,0.05924027239084939,3.787913116857389,51.68999862670898,-1.080001831054716,51.43999862670898,1.1951171856827845,50.959999084472656,0.05924027239084939
11586,2019-01-28,50.79999923706055,51.06999969482422,50.38000106811523,50.790000915527344,1730600.0,-0.0001968536894338957,1.509089395820499,-0.014922908743082441,68.21193558716367,66.44393096513366,-0.18083666727381598,-1.1242841602477611,0.1892822565417447,-0.6576891091868831,15.898633869758488,0.6899986267089915,0.5892426237150303,0.8699991226196317,-1.212791906858186,2.9527901520974495,-0.17139639211927715,1.9113946373585406,1.0600013732910156,28.378263435857992,-50.8885919821974,1.0413955147389076,1,-0.2599983215332031,-0.779998779296875,1.2075004577636719,0.06999969482421875,3.2299995422363352,0,0.06003935596194765,-1.7654377966995705,50.81000137329102,3.787913116857389,51.68999862670898,-1.080001831054716,51.43999862670898,0.06003935596194765
11587,2019-01-29,50.9900016784668,51.25,50.66999816894531,50.959999084472656,1702600.0,0.003740205595665458,1.1091004931370032,3.0007630675314765,65.09091817052541,66.59000749823322,-0.12885894478630178,-1.250827810091522,0.008613993117123186,-0.8328257545262971,15.3019904988479,0.5800018310546875,0.7587180556911335,0.9790014266967759,-1.137816905292837,3.095819758686389,-0.07940773929803413,2.037410592691586,0.8699989318847656,41.216270204370176,-35.71867554778919,1.058409165994807,1,-0.18500137329101562,-0.970001220703125,1.0099983215332031,-0.12000274658203125,3.2899971008300852,1,0.0560893646109073,1.509089395820499,50.79999923706055,-1.7654377966995705,50.81000137329102,3.787913116857389,51.68999862670898,0.0560893646109073
11588,2019-01-30,51.43999862670898,51.54999923706055,50.72000122070313,50.7599983215332,1898400.0,0.008825199714245446,-1.1842210934206256,22.6647171010805,73.54016262607485,67.85730317470046,-0.4331504467969367,-1.6441428935596463,-0.4211468122240234,-1.2757275916229602,14.628625044871718,0.8299980163574148,0.9658469302501089,1.3394985198974538,-0.8626956531470995,3.541692692942007,0.2384014333751736,2.440595606419734,0.39040199279785526,71.62147881424704,-8.079236165968325,1.1010970865222776,1,-0.3599987030029226,-1.4199981689453054,0.49750137329102273,-0.5699996948242116,3.2000007629394602,2,0.05754282617015871,1.1091004931370032,50.9900016784668,1.509089395820499,50.79999923706055,-1.7654377966995705,50.81000137329102,0.05754282617015871
11589,2019-01-31,52.13999938964844,52.36000061035156,50.08000183105469,50.63000106811523,3523800.0,0.013608102286690293,1.338459371533762,2.2205847703890202,72.22224658174935,69.05329301002149,-0.9860134258573225,-2.1528769380871466,-1.0962287758849385,-1.971516265669976,13.608460412815965,2.279998779296875,1.2643755111408481,1.8479993820190401,-0.3646964471830003,4.060695211221081,0.7416514674180235,2.954347296620057,-1.7599983215332102,90.35081848723749,12.265317856850118,1.1063479146010193,1,-0.9199981689453125,-2.144998550415039,-0.2024993896484375,-1.2700004577636719,2.8100013732910156,3,0.037591083763261146,-1.1842210934206256,51.43999862670898,1.1091004931370032,50.9900016784668,1.509089395820499,50.79999923706055,0.037591083763261146
11590,2019-02-01,51.77999877929688,52.16999816894531,51.13999938964844,52.06000137329102,2814200.0,-0.006904499703983991,3.12002655049565,-0.18543238757367214,68.67032294330973,69.88497322493208,-0.559428929208984,-1.6091752358318772,-0.726906829512636,-1.600891621122777,12.533164816395715,1.029998779296875,1.272457466960482,1.3189989089965906,-0.79955926369297,3.437557081686151,0.25971982265181026,2.378277995341371,-1.6999969482421946,74.5613095795803,-1.8871325355427473,1.0592790863447796,2,-0.5599975585937571,-1.7849979400634837,-0.7599983215332102,-0.9099998474121165,3.5400009155273366,4,0.04577062190912251,1.338459371533762,52.13999938964844,-1.1842210934206256,51.43999862670898,1.1091004931370032,50.9900016784668,0.04577062190912251
11591,2019-02-04,52.0,52.02000045776367,51.13000106811523,51.540000915527344,2690400.0,0.004248768364032429,2.5599975585937784,-1.6428386534243402,74.71911236077065,71.520431448122,-0.6748147941254103,-1.6665301561585082,-0.9554703448598048,-1.8163862333616407,11.570306233970367,0.8899993896484446,1.2883995843400342,1.3815000534057589,-0.7008286982644591,3.463828805075977,0.34033567757064986,2.422664429240868,-1.9199981689453125,84.2104910923425,5.887709078028777,1.0411643758351092,2,-0.779998779296875,-1.8349990844726562,-1.2749996185302734,-1.2749996185302734,3.299999237060547,0,0.03846153846153855,3.12002655049565,51.77999877929688,1.338459371533762,52.13999938964844,-1.1842210934206256,51.43999862670898,0.03846153846153855
11592,2019-02-05,52.04999923706055,52.25,51.58000183105469,51.849998474121094,2081900.0,0.0009615237896258844,1.2333187103829306,0.434785132602458,70.1986760543692,70.70868494130666,-0.6190357434971503,-1.5228910791557126,-1.016206509746027,-1.859626265152599,10.647274184296215,0.6699981689453125,1.285354772563025,1.2589992523193345,-0.6863681817157357,3.2043666863544047,0.2863155353017959,2.231682969336873,-1.9243974304199227,86.4034412603231,9.036450856206727,0.9726837170175352,2,-0.8299980163574219,-1.8849983215332031,-1.3249988555908203,-1.3249988555908203,3.1000022888183523,1,0.038040337584223094,2.5599975585937784,52.0,3.12002655049565,51.77999877929688,1.338459371533762,52.13999938964844,0.038040337584223094
11593,2019-02-06,51.97999954223633,52.1500015258789,51.63000106811523,51.86999893188477,1674400.0,-0.0013448548674401817,1.3110896359968855,0.550000953670643,66.82243365493889,69.45343767947776,-0.5189551808646016,-1.3114179706719113,-0.9273524678701506,-1.7811301036036156,10.21693540727227,0.5200004577636719,1.2944169510717387,1.056499671936038,-0.8299751024209598,2.942974446293036,0.11326228475753908,1.999737059114537,-1.809709759521482,83.33327756287562,7.747305173583612,0.9432373871785004,2,-0.7599983215332031,-1.8149986267089844,-1.419999122619629,-1.2549991607666016,3.549999237060554,2,0.04424777332273133,1.2333187103829306,52.04999923706055,2.5599975585937784,52.0,3.12002655049565,51.77999877929688,0.04424777332273133
11594,2019-02-07,52.599998474121094,52.61999893188477,51.68000030517578,52.06999969482422,1852900.0,0.011927644042801333,2.2982425613362922,4.818143986683624,68.1614422650089,69.73747224932342,-1.113379539425928,-1.7253172771017518,-1.5173576841560248,-2.395008520071954,10.093396151287406,0.9399986267089915,1.3311879137169313,1.4894987106323256,-0.2731236046223273,3.2521210258869786,0.6081875530049956,2.3708098682596557,-2.3859144748535144,98.65768547391875,24.600593517967923,0.8813111576273265,2,-1.2499980926513672,-2.3049983978271413,-2.2274980545043945,-1.8749980926513672,2.720001220703125,3,0.03878328849250856,1.3110896359968855,51.97999954223633,1.2333187103829306,52.04999923706055,2.5599975585937784,52.0,0.03878328849250856
11595,2019-02-08,52.95000076293945,52.97999954223633,52.36999893188477,52.4900016784668,2096700.0,0.006654036102121896,1.3461713397009571,0.8679247999078713,71.97452332473222,70.15553755349768,-1.2604493661682383,-1.927635482347867,-1.8417073733136675,-2.7318431334359587,10.411753241210759,0.6100006103515554,1.2317307966268132,1.6830009460449205,-0.15152213496190825,3.517524027051749,0.7657394055415097,2.6002624865483313,-2.639680166367185,98.37844302487186,24.809059465506138,0.9172615405034134,2,-1.4200000762939453,-2.4250011444091797,-2.577500343322754,-2.2250003814697266,1.4199981689453196,4,0.037771481986452304,2.2982425613362922,52.599998474121094,1.3110896359968855,51.97999954223633,1.2333187103829306,52.04999923706055,0.037771481986452304
11596,2019-02-11,52.83000183105469,53.13999938964844,51.90999984741211,52.97000122070313,1733000.0,-0.0022662687470395015,4.125043710461901,-0.30434710497074174,69.68423943770571,70.66590658318438,-0.9188377778205421,-1.6479768917528475,-1.7043360459017691,-2.597963232055278,10.492460288228509,1.2299995422363281,1.099375927873922,1.4080018997192383,-0.40343025729634263,3.219434056734819,0.5022858212114514,2.313717978227025,-2.359500497742573,80.12833052936344,7.090181233867227,0.9057160785077901,2,-1.220001220703125,-2.2150020599365234,-2.4575014114379883,-2.105001449584961,1.7699966430664062,0,0.04713226911731527,1.3461713397009571,52.95000076293945,2.2982425613362922,52.599998474121094,1.3110896359968855,51.97999954223633,0.04713226911731527
11597,2019-02-12,52.790000915527344,53.11000061035156,52.459999084472656,52.88000106811523,1982800.0,-0.0007571628646779738,1.3636451910472398,0.6428610354222599,65.66127446251303,69.79047456501084,-0.6667740437112997,-1.4101316379378943,-1.648358914176768,-2.543534327493248,10.117324698405938,0.6500015258789062,1.117666197594538,1.1965009689331083,-0.4333166554021304,2.826318593268347,0.3815921567654854,2.011409781100731,-2.1059397377083258,76.82126733983948,6.754612983387801,0.8149088121676195,2,-1.1800003051757812,-2.0600013732910156,-2.4175004959106445,-2.065000534057617,2.4300003051757884,1,0.04754685125976055,4.125043710461901,52.83000183105469,1.3461713397009571,52.95000076293945,2.2982425613362922,52.599998474121094,0.04754685125976055
11598,2019-02-13,52.77999877929688,52.84000015258789,52.47999954223633,52.65999984741211,1853600.0,-0.00018947027954152595,1.9999841055392196,-1.33331920484908,63.39065371857708,68.80918646910283,-0.49919972807419555,-1.26327612994033,-1.624746485193647,-2.4984183128076154,10.744059022959386,0.3600006103515625,1.1316567856465838,1.0584989547729577,-0.5183768655756751,2.6353747751215906,0.27006104459864133,1.8469368649472742,-1.8994625445315094,75.34240848640083,8.515758910101354,0.7884379101743156,2,-0.6449985504150462,-1.9849987030029368,-2.662498474121101,-2.0549983978271555,2.8600006103515554,2,0.04490342556642224,1.3636451910472398,52.790000915527344,4.125043710461901,52.83000183105469,1.3461713397009571,52.95000076293945,0.04490342556642224
11599,2019-02-14,52.5,52.959999084472656,52.4000015258789,52.86000061035156,2277800.0,-0.0053050167823557315,1.0000000000000253,-3.000031789426659,74.35152988926396,69.44043168531995,-0.18189252484223317,-0.8737056234776759,-1.3592559477741233,-2.186812742343932,11.702674087076808,0.5599975585937571,1.168356914870074,0.6805002212524442,-0.829403606741117,2.1904040492460055,-0.07445169274433283,1.4354521352492213,-1.438706712843981,47.967509932172796,-23.351484051456758,0.7549519139967805,2,-0.36499977111816406,-1.5450000762939453,-2.742499351501465,-1.7749996185302734,3.3300018310546875,3,0.05771426246279776,1.9999841055392196,52.77999877929688,1.3636451910472398,52.790000915527344,4.125043710461901,52.83000183105469,0.05771426246279776
11600,2019-02-15,52.77000045776367,52.86000061035156,52.41999816894531,52.849998474121094,3460500.0,0.00514286586216528,7.7998474156017545,0.2222163353537066,76.40749929944641,69.62803023406171,-0.3315600580102256,-1.0569165142091634,-1.6493081524004438,-2.4268282832742543,12.85881572817151,0.44000244140625,1.1286821545438173,0.8610006332397475,-0.6515838532273364,2.3735851197068314,0.10470839000620913,1.617292876473286,-1.54241068240826,69.918774830432,-6.549712678295279,0.756292243233541,2,-0.4099998474121094,-1.8050003051757812,-2.927499771118164,-2.0450000762939453,3.4599990844726562,4,0.04832289586772931,1.0000000000000253,52.5,1.9999841055392196,52.77999877929688,1.3636451910472398,52.790000915527344,0.04832289586772931
11601,2019-02-19,52.790000915527344,52.93999862670898,52.58000183105469,52.7400016784668,2526900.0,0.0003790118929349884,1.0571559363045258,-0.6250059606122741,75.28087840871476,70.19271938454456,-0.2544748625351758,-0.9765563312551819,-1.696633755537654,-2.4100362258675716,13.975058452632243,0.35999679565428977,1.0555813310434772,0.7855010986328139,-0.6943638096492606,2.2653660069148884,0.045568644491773114,1.5254335527738547,-1.4094183710284867,54.92956233008503,-24.924139154082376,0.7399324541410386,2,-0.4050006866455078,-1.8250007629394531,-2.947500228881836,-2.065000534057617,3.079998016357429,1,0.029929872872813235,7.7998474156017545,52.77000045776367,1.0000000000000253,52.5,1.9999841055392196,52.77999877929688,0.029929872872813235
11602,2019-02-20,52.790000915527344,52.91999816894531,52.40999984741211,52.81000137329102,4088500.0,0.0,3.2500913960548696,-0.4000152590220388,71.70418598033304,70.73513630958834,-0.15473918902081607,-0.8774131093995265,-1.7354831843079381,-2.3637689159174755,14.861319120685712,0.5099983215332031,1.0281065407482544,0.6940010070800753,-0.739514036658889,2.1275160508190396,-0.02275651478940688,1.4107585289495574,-1.268665023416517,69.64305177111754,-10.78716322044491,0.7167575218694807,2,-0.3800010681152344,-1.8250007629394531,-2.9650001525878906,-2.065000534057617,2.4199981689453125,2,0.034286749899664626,1.0571559363045258,52.790000915527344,7.7998474156017545,52.77000045776367,1.0000000000000253,52.5,0.034286749899664626
11603,2019-02-21,53.40999984741211,53.599998474121094,52.47999954223633,52.6500015258789,2502100.0,0.011744628170718752,-1.0363574571974519,-37.999046347497824,70.95708532198923,71.04576331591949,-0.6152620422179353,-1.4147944646629824,-2.388572867447934,-2.9236855889744007,15.99995082513693,1.1199989318847656,0.9664017040147073,1.2154998779296875,-0.2967865385134303,2.7277862943728053,0.4593566697081286,1.9716430861512464,-1.7591708754982704,84.16674084152444,4.785225247735795,0.7561432082215581,2,-0.6550006866455078,-2.0,-3.5849990844726562,-2.684999465942383,2.1300010681152344,3,0.03388881068080973,3.2500913960548696,52.790000915527344,1.0571559363045258,52.790000915527344,7.7998474156017545,52.77000045776367,0.03388881068080973
11604,2019-02-22,54.20000076293945,54.209999084472656,53.20000076293945,53.52000045776367,2086000.0,0.014791254779709995,1.8857220708446867,0.894739219691904,84.97109762860532,72.48982712746096,-1.2901028247869206,-2.1155775206463687,-3.2099368480938537,-3.657501731830351,17.153648210301185,1.0099983215332031,0.9759193677136437,1.8800006866455092,0.1439552854107191,3.6160460878802994,1.0119779860281142,2.7480233872629043,-2.3542548408048916,99.4445374571641,18.649702537401197,0.8680227006173947,2,-1.1400012969970703,-2.220001220703125,-4.220000267028809,-3.4750003814697266,0.7900009155273438,4,0.026568239971199725,-1.0363574571974519,53.40999984741211,3.2500913960548696,52.790000915527344,1.0571559363045258,52.790000915527344,0.026568239971199725
11605,2019-02-25,53.81999969482422,54.22999954223633,53.52000045776367,54.22000122070313,1964200.0,-0.007011089718933494,2.380962761126249,-0.5882372740634466,75.13809825893978,73.0958114409314,-0.8646404511271584,-1.5794942528552838,-2.8670059023502716,-3.2338128458117765,18.59312666240767,0.7099990844726562,1.0147277409074036,1.3494997024536133,-0.3570019850373143,3.056001389944541,0.4962488587081495,2.202750546199077,-1.690543393209083,77.47253207909421,-2.7708522542302916,0.8532508437454629,2,-0.5049991607666016,-1.664999008178711,-3.7724990844726562,-3.094999313354492,1.0800018310546804,0,0.037346751163652714,1.8857220708446867,54.20000076293945,-1.0363574571974519,53.40999984741211,3.2500913960548696,52.790000915527344,0.037346751163652714
11606,2019-02-26,53.849998474121094,54.02000045776367,53.56999969482422,53.959999084472656,2299100.0,0.0005573909228349105,2.912993000961953,0.27500047683533435,74.99997350906361,74.13344466832592,-0.8210825973510296,-1.4432764531334854,-2.9206282052909813,-3.2171107417388924,20.53506205087821,0.4500007629394531,1.003662393576299,1.2269985198974638,-0.3939188009624175,2.847915840757345,0.4165398594675196,2.037457180327408,-1.4264661188189933,79.12081693222834,-0.32917771398209084,0.810458660429942,2,-0.5349979400634766,-1.694997787475586,-3.639998435974121,-3.124998092651367,1.0100021362304688,1,0.04419686416999613,2.380962761126249,53.81999969482422,1.8857220708446867,54.20000076293945,-1.0363574571974519,53.40999984741211,0.04419686416999613
11607,2019-02-27,53.849998474121094,53.959999084472656,53.40999984741211,53.66999816894531,1651900.0,0.0,1.7499856949398234,-1.6363573311138855,76.48721753160092,75.58861842532855,-0.7318738737149673,-1.2838503698245631,-2.9689172356417117,-3.1777596714517315,22.262970662819768,0.5499992370605469,0.9406110445575422,1.083998680114746,-0.4315269004712974,2.5995242607007896,0.32623588982172436,1.8417614704077678,-1.1735607126482037,78.28565325055804,-0.6453258255300085,0.7577627902930221,2,-0.5349979400634766,-1.694997787475586,-3.572498321533203,-3.124998092651367,0.720001220703125,2,0.03751161587747198,2.912993000961953,53.849998474121094,2.380962761126249,53.81999969482422,1.8857220708446867,54.20000076293945,0.03751161587747198
11608,2019-02-28,54.4000015258789,54.47999954223633,53.66999816894531,53.86999893188477,3427300.0,0.01021361313542335,1.3478347403512845,2.9444538634339903,76.0115543207426,75.77306558438173,-1.1487126891337311,-1.687232599710903,-3.542793471066709,-3.675552936674471,23.93402088913364,0.8100013732910156,0.9141176229540591,1.4860015869140568,-0.06206927958806574,3.0340724534161794,0.7119661536629991,2.2600370201651145,-1.5060651150991262,93.75014901175349,16.599222910272644,0.7740354332510601,2,-0.9550018310546804,-2.1200008392333913,-3.9975013732910085,-3.6750011444091726,0.7099990844726634,3,0.014889660585917897,1.7499856949398234,53.849998474121094,2.912993000961953,53.849998474121094,2.380962761126249,53.81999969482422,0.014889660585917897
11609,2019-03-01,54.099998474121094,54.56000137329102,53.77999877929688,54.5,2853400.0,-0.005514761826157066,1.9999853282079054,-0.754716166320007,66.86209955554966,74.71246561283765,-0.6681445448016063,-1.2994878994776258,-3.2226074444100448,-3.326949654099799,24.916242991395055,0.7800025939941406,0.9201330945936519,1.08799858093262,-0.5013688563719398,2.67736601823718,0.2933148622803401,1.8826822995849,-0.9522919623082728,59.99980097258029,-13.868412000572505,0.7946837186522803,3,-0.6149978637695312,-1.7799968719482422,-3.6749982833862305,-3.374998092651367,0.24000167846679688,4,0.026617421109449424,1.3478347403512845,54.4000015258789,1.7499856949398234,53.849998474121094,2.912993000961953,53.849998474121094,0.026617421109449424
11610,2019-03-04,54.1500015258789,54.34000015258789,53.61000061035156,54.099998474121094,2343600.0,0.0009242708533849786,2.395344298362343,-0.12500715253007055,69.7604058641059,74.09907977454777,-0.5607804474321583,-1.225673422103121,-3.244660295324195,-3.34321610903077,25.822559207710032,0.7299995422363281,0.9502390299213843,1.0195014953613182,-0.5361535443035876,2.575156535026224,0.24167397552886882,1.7973290151937675,-0.7480819390000022,64.34788666051791,-8.367899718181292,0.777827519832452,3,-0.6650009155273366,-1.8299999237060476,-3.827501296997063,-3.4250011444091726,0.4699974060058736,0,0.015512467754713821,1.9999853282079054,54.099998474121094,1.3478347403512845,54.4000015258789,1.7499856949398234,53.849998474121094,0.015512467754713821
11611,2019-03-05,54.0,54.20000076293945,53.88000106811523,54.09000015258789,1981300.0,-0.0027701112031771613,1.064505014458915,-1.7998931949956785,67.53615656789046,73.6359653953875,-0.24707283789360446,-0.9677726104750235,-3.0656186822054394,-3.165755920571783,26.791898013072668,0.31999969482422586,0.9683356107714758,0.7694999694824247,-0.7365088541092177,2.275508793074067,0.01649555768660349,1.522504381278246,-0.3899993896484375,51.30429302143493,-20.029143319652334,0.7530044117958203,3,-0.4799995422363281,-1.6799983978271484,-3.8274993896484375,-3.2749996185302734,0.3899993896484375,1,0.016666694923683334,2.395344298362343,54.1500015258789,1.9999853282079054,54.099998474121094,1.3478347403512845,54.4000015258789,0.016666694923683334
11612,2019-03-06,54.02999877929688,54.2400016784668,53.77000045776367,54.08000183105469,1604500.0,0.0005555329499422612,1.5405282800998,0.5555885220191641,68.01148143995117,73.30867607516103,-0.09239687212924252,-0.8873226011731461,-3.065630042135858,-3.1742297139375495,27.495387977859455,0.470001220703125,0.9570427083862754,0.7004987716674904,-0.7375476704549584,2.1385452137899392,-0.01852444939373754,1.4195219927287184,0.5300025939941406,44.21029806815896,-25.516549503514725,0.719023221061226,3,-0.14999771118164773,-1.7099971771240305,-3.7499980926513743,-3.3049983978271555,0.9000015258788991,2,0.015361870253691734,1.064505014458915,54.0,2.395344298362343,54.1500015258789,1.9999853282079054,54.099998474121094,0.015361870253691734
11613,2019-03-07,54.27999877929688,54.70000076293945,54.13000106811523,54.209999084472656,2040000.0,0.004627059145812851,-3.9566111590258286,-1.3999084528535604,75.8719995386894,72.2976651762815,-0.23021941723307293,-1.0078505697151101,-3.2837311967599874,-3.3951245754116,28.412663114553006,0.670001983642571,0.9680714666830994,0.8354988098144602,-0.5132386146253651,2.1842362342542856,0.1611300975945511,1.5098675220343694,-0.5099983215332102,61.46771331679197,-10.556668596825958,0.6743687122199117,3,-0.22499847412110086,-1.8899974822998118,-3.8674983978271555,-3.5549983978271555,0.700000762939446,3,0.005342684636130635,1.5405282800998,54.02999877929688,1.064505014458915,54.0,2.395344298362343,54.1500015258789,0.005342684636130635
11614,2019-03-08,54.63999938964844,54.6500015258789,54.06000137329102,54.33000183105469,1762800.0,0.006632288475453496,2.575738660008391,4.428555858310177,76.48716028490216,72.44756095694399,-0.5824985214864142,-1.2724209512405764,-3.512857367520496,-3.7065463358753874,28.853831392580098,0.5900001525878764,1.0256348603229242,1.0934993743896513,-0.2943157157949301,2.4813144645742327,0.39959182929735704,1.7874069194819455,-0.8699989318847656,94.49528762463385,21.287313083126378,0.6939075450922919,3,-0.5849990844726562,-2.249998092651367,-4.089999198913574,-3.914999008178711,0.22999954223633523,4,0.008601779391530728,-3.9566111590258286,54.27999877929688,1.5405282800998,54.02999877929688,1.064505014458915,54.0,0.008601779391530728
11615,2019-03-11,54.95000076293945,54.95000076293945,54.56000137329102,54.63000106811523,1836200.0,0.005673524464748558,1.4374985098824151,1.032265209686969,78.27216687154814,72.81113799722004,-0.7994201100745428,-1.5019084616120466,-3.705993635469497,-3.9599248510517384,29.097004027629218,0.3899993896484304,1.0590099466629823,1.3035007476806655,-0.18771203549156468,2.7947135308528956,0.5578943560945504,2.0491071392667806,-1.1614002990722625,100.0,23.468688617908924,0.7456063915861134,3,-0.7700004577636719,-1.9099998474121094,-4.342499732971191,-4.225000381469727,-0.9000015258789062,0,-0.011101011863187682,2.575738660008391,54.63999938964844,-3.9566111590258286,54.27999877929688,1.5405282800998,54.02999877929688,-0.011101011863187682
11616,2019-03-12,55.31999969482422,55.349998474121094,54.84000015258789,55.0,2223700.0,0.0067333744631048464,1.6842210934206034,0.9999999999999778,80.19084365605553,73.22265201104834,-1.0493177140195584,-1.7663605075026751,-3.9704716938961013,-4.2731292940032475,30.218082554448912,0.5099983215332031,0.9744325312849469,1.5489997863769531,-0.06583775519452217,3.1638373279484284,0.7415810155912155,2.3564185571626908,-1.4849432189941396,98.1013406987665,19.84366841011382,0.8074187707857364,3,-0.8400001525878906,-2.0799999237060547,-4.712498664855957,-4.594999313354492,-1.2299995422363281,1,-0.012653665343475007,1.4374985098824151,54.95000076293945,2.575738660008391,54.63999938964844,-3.9566111590258286,54.27999877929688,-0.012653665343475007
11617,2019-03-13,55.29999923706055,55.36999893188477,55.11999893188477,55.2400016784668,1522200.0,-0.00036154117631970184,1.500038147554564,0.18749254941229765,76.32302624588269,73.25726000273056,-0.8962551887034707,-1.6323680919664412,-3.840750513278195,-4.206731726127593,31.4062516291331,0.25,0.9567838242034838,1.4034994125366183,-0.27904575857900227,3.0860445836522388,0.562226826978808,2.2447719980944285,-1.374046241333005,94.65650188696773,16.437991598981185,0.8412725855578086,3,-0.8099994659423828,-1.8249988555908203,-4.6074981689453125,-4.57499885559082,-1.4899978637695241,2,-0.016455693670285876,1.6842210934206034,55.31999969482422,1.4374985098824151,54.95000076293945,2.575738660008391,54.63999938964844,-0.016455693670285876
11618,2019-03-14,55.1500015258789,55.4900016784668,54.97999954223633,55.38000106811523,1883400.0,-0.002712436044323141,1.26667231806037,-3.8334816887080367,66.10166203947361,73.17276694538879,-0.7025640272074796,-1.3657338211402177,-3.5895395636635996,-4.013612193224198,32.536332874337994,0.5100021362304688,0.9391013692246659,1.1350015640258704,-0.5502844795617392,2.82028760761348,0.2923585422320656,1.9776445858196752,-1.1085248552587785,76.22377062737023,0.661698158687031,0.8426430217938059,3,-0.6000003814697195,-1.5900001525878835,-4.457500457763665,-4.425001144409173,-1.5900001525878764,3,-0.0039891426041009925,1.500038147554564,55.29999923706055,1.6842210934206034,55.31999969482422,1.4374985098824151,54.95000076293945,-0.0039891426041009925
11619,2019-03-15,55.52999877929688,55.68000030517578,54.95000076293945,54.97999954223633,5486800.0,0.006890249191374487,-1.3934536949601957,-2.391305790058578,78.98299035594323,74.19749855559294,-0.9592602930052934,-1.5885373059570824,-3.8186223604507674,-4.346722482640914,33.663650044274476,0.7299995422363281,0.9317138672666161,1.3634988784790139,-0.29286682508267603,3.0198645820407037,0.5353160266981689,2.191681730259859,-1.343669607892096,86.60699384538935,10.820344622429914,0.8281828517808459,3,-0.8049983978271555,-1.8499984741211009,-4.837497711181648,-4.8049983978271555,-1.3400001525879048,4,-0.009904542574303288,1.26667231806037,55.1500015258789,1.500038147554564,55.29999923706055,1.6842210934206034,55.31999969482422,-0.009904542574303288
11620,2019-03-18,55.31999969482422,55.58000183105469,55.040000915527344,55.54999923706055,2124000.0,-0.0037817231962726794,2.7240835010457363,-0.41818156597007344,73.48241098241098,74.85819349053965,-0.6323410315689415,-1.2413480404252724,-3.4599389157000786,-4.104632670810005,34.85188883486939,0.5400009155273438,0.8860657342980289,1.0259998321533175,-0.569195332185366,2.621194996492001,0.22840224998397218,1.8235974143226628,-0.9544299873669146,57.14279226706509,-17.469370713820766,0.7975975821693422,3,-0.5949993133544922,-1.5249996185302734,-4.497499465942383,-4.594999313354492,-0.9199981689453196,0,-0.008134504074871596,-1.3934536949601957,55.52999877929688,1.26667231806037,55.1500015258789,1.500038147554564,55.29999923706055,-0.008134504074871596
11621,2019-03-19,54.36999893188477,55.22999954223633,54.20000076293945,55.13999938964844,3222500.0,-0.017172826612078418,1.168416741287439,3.347834740351254,56.37254581136545,73.5649784206968,0.419811134217305,-0.17592856506154675,-2.383734301042516,-3.1245461552751337,35.331509735265435,1.1199989318847656,0.882099253874344,-0.003000831603998222,-1.4324666499389664,1.42646498673097,-0.7177337407714859,0.7117320775634894,1.3100013732910085,11.486366319306205,-60.07265841697278,0.7147329091674842,3,0.5000019073486257,-0.5749988555908274,-3.342498779296882,-3.644998550415046,0.3899993896484304,1,-0.005885593178420412,2.7240835010457363,55.31999969482422,-1.3934536949601957,55.52999877929688,1.26667231806037,55.1500015258789,-0.005885593178420412
11622,2019-03-20,54.599998474121094,55.0099983215332,54.18999862670898,54.54999923706055,2447800.0,0.0042302657118766795,-1.1298680710028477,-0.06493403550143483,52.65953237519565,70.98581540253083,0.31197664996997787,-0.2776080811562167,-2.4741958464795175,-3.319463985682418,36.15705860243953,0.8199996948242259,0.8723032807702253,0.1364988327026353,-1.0850496239159497,1.3580472893212203,-0.47427539560665366,0.7472730610119243,1.0504018402099575,27.516737285423865,-39.53187344036987,0.6107742283092911,3,0.2700023651123047,-0.55999755859375,-3.4874982833862305,-3.874998092651367,0.3000030517578054,2,-0.009340628860547096,1.168416741287439,54.36999893188477,2.7240835010457363,55.31999969482422,-1.3934536949601957,55.52999877929688,-0.009340628860547096
11623,2019-03-21,55.22000122070313,55.36000061035156,54.33000183105469,54.63000106811523,2142200.0,0.011355361976354228,1.3678161927520662,11.800183108263045,63.725517695325564,69.56785511480008,-0.17954546483273504,-0.7958616300931567,-2.9681129295836755,-3.9232566057888008,36.404527346171406,1.029998779296875,0.9007353346279672,0.6660015106201271,-0.49353429271650384,1.8255373139567581,0.0862336089518152,1.245769412288439,0.3719830261230328,69.12761300067908,1.1383260005115972,0.5797679016683145,3,-0.2850017547607493,-1.1800003051757884,-4.050001144409187,-4.4950008392334055,-0.5900001525879048,3,-0.025534223401709633,-1.1298680710028477,54.599998474121094,1.168416741287439,54.36999893188477,2.7240835010457363,55.31999969482422,-0.025534223401709633
11624,2019-03-22,55.63999938964844,55.93000030517578,55.2599983215332,55.45000076293945,3300200.0,0.007605906549452257,-1.3508696786973893,0.3220314874082617,66.74156051228424,68.28667663043743,-0.4948108644706295,-1.1620249366172146,-3.2393935441183004,-4.309269007521465,36.30907386430373,0.7099990844726491,0.9430253703030829,1.0139997482299776,-0.22882266136286944,2.2568221578228247,0.3925885434335541,1.6354109530264012,-1.4500007629394602,83.33329679412282,14.268579357517524,0.621411204796422,3,-0.5799999237060547,-1.4749984741210938,-4.174999237060547,-4.914999008178711,-0.09000015258789062,4,-0.037383142328797136,1.3678161927520662,55.22000122070313,-1.1298680710028477,54.599998474121094,1.168416741287439,54.36999893188477,-0.037383142328797136
11625,2019-03-25,55.83000183105469,56.040000915527344,55.4000015258789,55.77999877929688,1756900.0,0.003414853405652618,1.7233945847672532,0.2631758588149886,70.37864923969387,67.19643280639725,-0.6111240313610153,-1.2582323589104405,-3.3063527270752076,-4.439885073482628,36.23152243372212,0.6399993896484446,0.9467386297773928,1.1035020828247042,-0.18897540372184807,2.3959795693712564,0.4572633395514316,1.7497408260979768,-1.6052031707763774,88.64871218041644,16.621229544264935,0.6462387432732748,3,-0.7150020599365234,-1.605001449584961,-4.285001754760742,-5.105001449584961,-0.8500022888183594,0,-0.029374944484302,-1.3508696786973893,55.63999938964844,1.3678161927520662,55.22000122070313,-1.1298680710028477,54.599998474121094,-0.029374944484302
11626,2019-03-26,56.22999954223633,56.29999923706055,55.72999954223633,55.88000106811523,1362600.0,0.007164565611014417,1.3265395095367847,6.999542264267234,72.63376762826917,66.78651518221798,-0.9705244281174572,-1.5502671762591334,-3.5732208681937863,-4.786189814757968,36.24523474461807,0.5699996948242188,0.9340159660771477,1.3844997406005888,-0.0029555328894375066,2.771955014090615,0.6907721038555792,2.0782273773455984,-1.932592791748057,96.68247987792974,20.26319129243022,0.6937276367450127,3,-0.9850006103515625,-1.875,-4.567499160766602,-5.504999160766602,-1.6499977111816406,1,-0.03254486984270477,1.7233945847672532,55.83000183105469,-1.3508696786973893,55.63999938964844,1.3678161927520662,55.22000122070313,-0.03254486984270477
11627,2019-03-27,55.86999893188477,56.290000915527344,55.58000183105469,56.290000915527344,1694500.0,-0.006402287271603968,2.380932053296519,-1.2000108991825167,65.99598573901163,66.77477337105553,-0.5824134318114957,-1.0868997811848047,-3.0696010866114705,-4.375002508792818,36.47794463525755,0.7099990844726562,0.87491050970592,0.923499107360847,-0.45287738091493424,2.299875595636628,0.23531086322295636,1.6116873514987375,-1.452436632202165,78.17254460006659,-0.13231633271480803,0.6881882441378904,3,-0.6250000000000071,-1.5149993896484446,-4.1949987411499094,-5.144998550415046,-0.6100006103515696,2,-0.019867560973195197,1.3265395095367847,56.22999954223633,1.7233945847672532,55.83000183105469,-1.3508696786973893,55.63999938964844,-0.019867560973195197
11628,2019-03-28,55.209999084472656,56.040000915527344,54.93000030517578,55.91999816894531,2209900.0,-0.011813135135670394,1.33683213003638,1.6904660266482878,55.407970188881905,64.1553266858265,0.09721530592680239,-0.3827282170142752,-2.2984148394879256,-3.6618650478334445,35.74481473583525,1.1100006103515625,0.7471912329552808,0.22299938201904013,-1.1331891466657993,1.5791879107038795,-0.4550948823233796,0.9010936463614598,-0.6794905685473722,20.437883036278635,-53.513172586161005,0.6780942643424189,3,0.034999847412109375,-0.8199996948242188,-3.5224990844726562,-4.48499870300293,-0.09999847412109375,3,-0.005614880705204328,2.380932053296519,55.86999893188477,1.3265395095367847,56.22999954223633,1.7233945847672532,55.83000183105469,-0.005614880705204328
11629,2019-03-29,55.540000915527344,55.58000183105469,54.88999938964844,55.27000045776367,2332100.0,0.005977211311845476,2.9428453095879066,-0.38028282524365736,55.57656404476393,62.165788137199044,-0.25839110074093696,-0.6317051120434556,-2.5214193229335393,-3.9217407543433893,34.871137051219016,0.69000244140625,0.6644121096014999,0.4810010910034208,-0.8290237063820243,1.791025888388866,-0.17401130768929818,1.1360134896961398,-0.9033229563339447,46.09940398730599,-23.542226084878394,0.6550123986927225,3,-0.2950019836425781,-0.7900009155273438,-3.4575014114379883,-4.815000534057617,-0.6000022888183665,4,-0.016384584667115232,1.33683213003638,55.209999084472656,2.380932053296519,55.86999893188477,1.3265395095367847,56.22999954223633,-0.016384584667115232
11630,2019-04-01,54.9900016784668,55.599998474121094,54.68000030517578,55.540000915527344,3074000.0,-0.009902758876382811,1.7462863324508213,-2.0370307577106206,46.983563319471635,61.12256786032195,0.26806510944262385,-0.016388778037217833,-1.8827923649405136,-3.2965970978129633,34.18210500780231,0.9199981689453125,0.6360225846166045,-0.11099815368652344,-1.3502667351519833,1.1282704277789364,-0.7306324444192569,0.50863613704621,1.30999755859375,19.135899857066498,-44.9681393227737,0.6196342907327299,4,0.25499725341796875,-0.13500213623046875,-2.4700021743774414,-4.070001602172852,-0.720001220703125,0,0.010183625050024903,2.9428453095879066,55.540000915527344,1.33683213003638,55.209999084472656,2.380932053296519,55.86999893188477,0.010183625050024903
11631,2019-04-02,54.9000015258789,55.209999084472656,54.66999816894531,55.08000183105469,3251700.0,-0.0016366639360031465,1.4545785576806367,0.32727373611969746,46.38991046473911,60.42594320360456,0.4929962193906192,0.15230302061008416,-1.7001592465236612,-3.1401546164760035,33.44922667646249,0.5400009155273438,0.5261061274911043,-0.24599838256836648,-1.3776191096375427,0.8856223445008098,-0.8118087461029546,0.31981198096622165,1.367597732543949,14.197714011217577,-44.1397112883096,0.5658103635345871,4,0.41499900817871804,-0.04500198364257102,-2.1650009155273366,-3.970001220703118,-0.5,1,0.001457158727394825,1.7462863324508213,54.9900016784668,2.9428453095879066,55.540000915527344,1.33683213003638,55.209999084472656,0.001457158727394825
11632,2019-04-03,54.86000061035156,55.099998474121094,54.34000015258789,54.88999938964844,2133500.0,-0.0007286141059300588,2.3777932250517106,0.16665960242444136,47.32964181188984,58.60417921655615,0.6411843865960378,0.27159885343805,-1.5686592579526746,-3.0396562628707855,32.71355525287278,0.7599983215332031,0.43990030139080005,-0.3274993896484375,-1.341566542874645,0.68656776357777,-0.8345329662615413,0.17953418696466628,1.3436946044921854,30.588248493756243,-24.43384618460858,0.5070335766131021,4,0.45999908447265625,-0.005001068115234375,-2.125,-3.9300003051757812,0.7700004577636648,2,-0.005103878530472339,1.4545785576806367,54.9000015258789,1.7462863324508213,54.9900016784668,2.9428453095879066,55.540000915527344,-0.005103878530472339
11633,2019-04-04,54.56999969482422,55.099998474121094,54.08000183105469,54.93999862670898,2128000.0,-0.005286199640920586,1.956517893177207,12.333799593082164,41.011251205486225,55.74525596024525,0.9267431881029822,0.6160237344101489,-1.2041167800529848,-2.6986926987434643,31.326492980083398,1.0199966430664062,0.4773391642081748,-0.632000350952147,-1.5986136512203046,0.3346129493160106,-1.1153070010862223,-0.14869370081807176,1.5218738162841774,32.23677275898589,-18.013847235911825,0.4833066501340781,4,0.6200008392333984,0.38500022888183594,-1.8349990844726562,-3.6399993896484375,1.8800010681152344,3,0.012644284965506847,2.3777932250517106,54.86000061035156,1.4545785576806367,54.9000015258789,1.7462863324508213,54.9900016784668,0.012644284965506847
11634,2019-04-05,55.11000061035156,55.11000061035156,54.38999938964844,54.63999938964844,1657200.0,0.009895563836306298,2.0638270242192065,-1.2702772365016275,48.14815811533964,53.27520139087257,0.33934107137339,0.11914832175311574,-1.6698238701259385,-3.1819977574278084,30.02065382273824,0.720001220703125,0.537019296381068,-0.11549949645996094,-1.0467912020715957,0.8157922091516738,-0.5811453492657748,0.3501463563458529,0.8209231663525358,67.7632272410141,17.62497923131791,0.46564585280581683,4,0.07999992370605469,-0.1550006866455078,-2.247500419616699,-4.055000305175781,0.7399978637695312,4,0.0,1.956517893177207,54.56999969482422,2.3777932250517106,54.86000061035156,1.4545785576806367,54.9000015258789,0.0
11635,2019-04-08,54.34000015258789,55.06999969482422,54.31999969482422,55.06999969482422,2022700.0,-0.013972064039843968,1.0547958090559926,-1.553186481397312,49.726787347169,50.72998135963921,0.9786760560658507,0.8865603045916686,-0.8045759997379278,-2.3694223358195217,28.37121849199494,0.7900009155273438,0.47656725381486353,-0.8549999237060533,-1.8612227082553758,0.1512228608432693,-1.3581113159807146,-0.351888531431392,1.4428498684642577,23.00875694580416,-30.696034921060154,0.5031113922746618,4,0.845001220703125,0.6149997711181641,-1.4374990463256836,-3.2449989318847656,1.5099983215332031,0,0.011041561877737971,2.0638270242192065,55.11000061035156,1.956517893177207,54.56999969482422,2.3777932250517106,54.86000061035156,0.011041561877737971
11636,2019-04-09,54.61999893188477,54.65999984741211,54.2400016784668,54.2400016784668,1866300.0,0.005152719516205995,-1.2105326560523622,-0.5205445091840298,50.180509392479046,48.972706210024484,0.49872824085930745,0.5812303244199128,-0.9837875127364697,-2.6137273677999744,26.29803764102132,0.4199981689453125,0.3625965711641683,-0.5400011062622028,-1.5761683093644692,0.49616609684006363,-1.058084707813336,-0.02191750471106957,1.0266232339675767,52.42696512695989,-4.4008131979073895,0.5180836015511332,4,0.4400024414062429,0.41500091552733664,-1.7174978256225657,-3.5249977111816477,1.6000022888183594,1,-0.006407881379814295,1.0547958090559926,54.34000015258789,2.0638270242192065,55.11000061035156,1.956517893177207,54.56999969482422,-0.006407881379814295
11637,2019-04-10,54.38999938964844,55.29999923706055,54.31000137329102,54.91999816894531,1702000.0,-0.004210903455402093,-1.8695806012893053,-1.3947437107233662,41.94173218314684,47.47645754272058,0.5550852170749394,0.7795261304477918,-0.6597205875935046,-2.3490091443924683,24.263466221165185,0.9899978637695241,0.19742833745539912,-0.7245006561279297,-1.8133627355102462,0.3643614232543868,-1.2689316958190915,-0.1800696164367679,1.1312931494201024,25.409689977017962,-28.628663569905896,0.5444310396911598,4,0.4500007629394531,0.6450004577636719,-1.4699983596801758,-3.2949981689453125,2.0699996948242188,2,0.00018389660494033677,-1.2105326560523622,54.61999893188477,1.0547958090559926,54.34000015258789,2.0638270242192065,55.11000061035156,0.00018389660494033677
11638,2019-04-11,54.93000030517578,54.97999954223633,54.290000915527344,54.83000183105469,2993700.0,0.009928312586635402,5.9000915541313805,-0.18867680082915875,43.26377126311982,46.108369455871234,-0.032196153595563715,0.23420606134955335,-1.111946762848433,-2.848084381904009,22.45566396884162,0.6899986267089844,-0.022325221660025818,-0.1734996795654311,-1.265292773029124,0.9182934138982617,-0.7193962262972775,0.3723968671664153,0.475988977251653,65.09435999309035,14.151832461914694,0.5458965467318478,4,-0.09000015258789062,0.25,-1.8299989700317383,-3.8349990844726562,1.7900009155273509,3,0.012743505535234512,-1.8695806012893053,54.38999938964844,-1.2105326560523622,54.61999893188477,1.0547958090559926,54.34000015258789,0.012743505535234512
11639,2019-04-12,54.97999954223633,55.02999877929688,54.45000076293945,54.7599983215332,1935100.0,0.0009102355139771756,2.6249910592946404,2.2000457770656903,41.71537902690293,45.52301564558582,-0.1899618811472621,0.1485034221012569,-1.0943471084978214,-2.858367813959873,20.383459816889992,0.579998016357429,-0.19105536060644113,-0.09600048065185263,-1.1701252342064947,0.9781242729027895,-0.6330628574291737,0.4410618961254684,0.31999969482421875,69.81128001381931,22.66185617103875,0.5370623767773208,4,-0.28999900817871094,0.20000076293945312,-1.7574987411499023,-3.8149986267089844,1.3699989318847656,4,0.026737017696296217,5.9000915541313805,54.93000030517578,-1.8695806012893053,54.38999938964844,-1.2105326560523622,54.61999893188477,0.026737017696296217
11640,2019-04-15,54.86999893188477,55.18999862670898,54.68999862670898,55.099998474121094,1810500.0,-0.002000738655282275,1.4390252979652685,-1.0454466638923245,35.95041843411545,44.36307208662764,-0.11038159550863469,0.2351171136266501,-0.9050264094624936,-2.714795672062529,18.293757091492285,0.5,-0.2587665114890427,-0.18350105285643536,-1.2549545181820463,0.8879524124691756,-0.7192277855192373,0.35222567980636654,0.33240051269530824,59.43384004145861,17.783732686743633,0.5357267326628048,4,-0.17999839782715554,0.32000160217284446,-1.647498130798347,-3.704998016357429,1.8300018310546804,0,0.017860389307695845,2.6249910592946404,54.97999954223633,5.9000915541313805,54.93000030517578,-1.8695806012893053,54.38999938964844,0.017860389307695845
11641,2019-04-16,54.04999923706055,55.0099983215332,53.90999984741211,54.790000915527344,1995800.0,-0.01494440879873471,-1.1568587852064611,3.2174050055563,32.830201444689806,42.75202315693875,0.6440993645338722,1.085571868130458,-0.020692067645811107,-1.8758708445328622,17.767013804500923,1.0999984741210938,-0.3804763371243496,-0.9875007629394545,-2.1102586063352433,0.13525708045633422,-1.548879684637349,-0.42612184124156016,1.1399993896484304,10.07190295844997,-25.844739598503345,0.5613789216978927,4,0.5550003051757812,1.0550003051757812,-0.4399986267089844,-2.759998321533203,3.299999237060547,1,0.03330248404196712,1.4390252979652685,54.86999893188477,2.6249910592946404,54.97999954223633,5.9000915541313805,54.93000030517578,0.03330248404196712
11642,2019-04-17,54.09000015258789,54.4000015258789,53.88000106811523,54.02999877929688,1551800.0,0.0007400724531354541,-1.8889171461570742,-0.0810827529679728,38.03420997933711,42.42124079847774,0.5401947102755571,1.0597374128687846,0.0038210475479516504,-1.8977992934318308,17.24968034964712,0.5200004577636719,-0.41121605932740124,-0.9219999313354492,-2.10798147393686,0.26398161126596165,-1.5149907026361547,-0.3290091600347438,1.0999984741210866,16.03049433909573,-20.941749660755473,0.5929907713007039,4,0.5,1.0,-0.23000049591064453,-2.6000003814697266,3.1500015258789062,2,0.039378832725208035,-1.1568587852064611,54.04999923706055,1.4390252979652685,54.86999893188477,2.6249910592946404,54.97999954223633,0.039378832725208035
11643,2019-04-18,53.81000137329102,54.459999084472656,53.77999877929688,54.18999862670898,2178400.0,-0.0051765350065999804,-2.090893327784781,-6.33314260283604,31.31750385383215,40.55116810275468,0.783437318804161,1.2950861115947845,0.34866703148461653,-1.5860039480298056,16.295953709239065,0.6800003051757741,-0.4423798088794797,-1.1314987182617102,-2.4279111356727228,0.16491369914930232,-1.77970492696722,-0.4832925095562004,1.2227975463867011,2.127843775955522,-32.298181848953156,0.6482062087055063,4,0.7299976348876882,1.2299976348876882,0.17249870300292258,-2.1400012969970703,2.3599967956542898,3,0.049247308001314716,-1.8889171461570742,54.09000015258789,-1.1568587852064611,54.04999923706055,1.4390252979652685,54.86999893188477,0.049247308001314716
11644,2019-04-22,53.56000137329102,54.08000183105469,53.54999923706055,53.790000915527344,3798500.0,-0.004645976465707524,-3.239956055358042,0.605266328026185,33.48730138033848,38.74678077310684,0.8833406466032585,1.4559135207408005,0.6419587465176235,-1.3035819186044577,14.758882382925375,0.5300025939941406,-0.4889525897699656,-1.277498817443842,-2.668263267801507,0.11326563291382286,-1.9728810426226744,-0.5821165922650096,1.2974055267333853,0.609886582495621,-34.27343170154785,0.6953822251788323,4,0.8649978637695241,1.3649978637695241,0.4949998855590749,-1.8299999237060618,1.9300003051757741,0,0.058999248812340754,-2.090893327784781,53.81000137329102,-1.8889171461570742,54.09000015258789,-1.1568587852064611,54.04999923706055,0.058999248812340754
11645,2019-04-23,54.18999862670898,54.209999084472656,53.56999969482422,53.66999816894531,3014000.0,0.011762457753261346,1.2857065006369166,-2.2608760552635023,42.710440914869544,37.91677316448357,0.25683721868185927,0.7344049987304757,0.05218306647075366,-1.9016353666071382,12.927158971367364,0.6499977111816335,-0.46027137409708985,-0.5655014038086037,-1.902213047449429,0.7712102398322216,-1.2338572256290163,0.10285441801180895,0.4582230472412121,43.8356021215996,6.073973031610102,0.6683558218204134,4,0.2350006103515696,0.7350006103515696,0.012501716613776637,-2.364997863769524,1.5600013732910227,1,0.03985975091624194,-3.239956055358042,53.56000137329102,-2.090893327784781,53.81000137329102,-1.8889171461570742,54.09000015258789,0.03985975091624194
11646,2019-04-24,54.4000015258789,54.56000137329102,54.11000061035156,54.16999816894531,2043100.0,0.003875307335151179,-1.5714441416894138,0.4423137585738837,45.4365178480872,38.30508268281028,0.013796772229270005,0.40082421785792377,-0.11046020948177215,-2.0818214408232123,10.485551392343133,0.45000076293946023,-0.5168362320796049,-0.2639986038208093,-1.4131013500318303,0.8851041423902117,-0.8385499769263234,0.31055276928470477,-0.8500022888183523,84.15846445540461,43.61032866787228,0.5745513731055122,4,-0.03000259399413352,0.5249977111816477,-0.1400012969970632,-2.575000762939446,1.7099990844726634,2,0.04227939655417856,1.2857065006369166,54.18999862670898,-3.239956055358042,53.56000137329102,-2.090893327784781,53.81000137329102,0.04227939655417856
11647,2019-04-25,54.7599983215332,55.11999893188477,53.9000015258789,54.0099983215332,1869000.0,0.006617587969791616,-1.515475188573129,3.2608219723356564,51.859087532800075,39.26011782388586,-0.32206480073699595,-0.049112875898430275,-0.41664818850490803,-2.4102440419903814,8.56803712662194,1.2199974060058736,-0.5209990543025427,0.1514982223510728,-0.850106153861141,1.1531025985632866,-0.3493039657550341,0.6523004104571797,-1.1899986267089844,77.07002036125398,34.00530109008019,0.5008021881061074,4,-0.3899993896484375,0.16500091552734375,-0.42749786376953125,-2.884998321533203,2.240001678466797,3,0.047297301533506975,-1.5714441416894138,54.4000015258789,1.2857065006369166,54.18999862670898,-3.239956055358042,53.56000137329102,0.047297301533506975
11648,2019-04-26,54.9000015258789,55.540000915527344,54.81999969482422,55.02999877929688,2117100.0,0.0025566692592582374,-3.965509983952014,-0.17332967122397727,47.77070992258828,39.932932367850896,-0.5216253102443176,-0.2250705849458967,-0.4997838574398372,-2.518815793721579,8.082404484359099,0.7800025939941406,-0.5458263589859413,0.3070013046264606,-0.6645542498995809,1.278556859152502,-0.1787764726365566,0.7927790818894778,-1.2680018615722588,67.83925377683428,26.746261912526286,0.4857777772630196,4,-0.35500144958495383,0.02499771118164773,-0.44500064849852805,-3.015001296997063,1.6800003051757884,4,0.04262295241439773,-1.515475188573129,54.7599983215332,-1.5714441416894138,54.4000015258789,1.2857065006369166,54.18999862670898,0.04262295241439773
11649,2019-04-29,54.63000106811523,54.88999938964844,54.459999084472656,54.790000915527344,2062100.0,-0.004918040988330374,1.388911847919382,1.2307940606842325,53.4441921448026,41.876685002371694,-0.3425120060835596,-0.028185667255804958,-0.16585422922980086,-2.231089181031024,7.409601294668178,0.4400024414062429,-0.5067190219030593,0.08250083923338991,-0.7816110797320519,0.9466127581988317,-0.34955512024933455,0.5145567987161144,-0.8835213287353483,53.80714296779354,9.995904216604202,0.432055959482721,4,-0.08500099182128196,0.2949981689453196,-0.142500877380364,-2.6300010681152273,3.329998016357429,0,0.028189585771926762,-3.965509983952014,54.9000015258789,-1.515475188573129,54.7599983215332,-1.5714441416894138,54.4000015258789,0.028189585771926762
11650,2019-04-30,55.54999923706055,55.56999969482422,54.4900016784668,54.63999938964844,2091000.0,0.01684052994614116,1.273678208458984,-5.687504470352369,59.58763502852759,44.84973317835367,-1.2917495480144652,-0.9529366907283148,-1.0186189410734983,-3.131982923019997,7.407834371022597,1.0799980163574219,-0.4922355924978916,0.974499130249022,0.018598721915360272,1.9303995385826838,0.49654892608219114,1.4524493344158529,-1.695908227111822,98.80236648544933,53.76431260171431,0.47795020416683176,4,-0.9899997711181641,-0.625,-0.9374990463256836,-3.3599987030029297,2.6599998474121094,1,-0.0010800640759275337,1.388911847919382,54.63000106811523,-3.965509983952014,54.9000015258789,-1.515475188573129,54.7599983215332,-0.0010800640759275337
11651,2019-05-01,54.97999954223633,55.5099983215332,54.849998474121094,55.36000061035156,1892000.0,-0.010261020749824601,-1.0624891967122243,-0.41758366135543346,55.684010681155186,46.810822145222346,-0.6436419320360329,-0.39699035440346364,-0.38726780034161834,-2.549512161952272,7.424911209514337,0.7000007629394531,-0.48787559363215394,0.40049953460693644,-0.5617664526664612,1.362765521880334,-0.08063345902976238,0.8816325282436352,-0.9886358374975615,64.67061080908235,16.441264445862124,0.48113299363669815,5,-0.4200000762939453,-0.05500030517578125,-0.3099994659423828,-2.5749988555908203,2.8100013732910156,2,0.014005101203613979,1.273678208458984,55.54999923706055,1.388911847919382,54.63000106811523,-3.965509983952014,54.9000015258789,0.014005101203613979
11652,2019-05-02,54.58000183105469,54.84000015258789,54.13000106811523,54.58000183105469,2338100.0,-0.007275331293416176,1.7307833384685631,-0.0,46.53466543186188,48.50161787611454,-0.18643338512060126,-0.020074211017892196,0.07069828230710584,-2.1446715759784922,7.622251618208676,0.8499984741211009,-0.4554359518522375,0.014501762390139561,-0.9386856761415316,0.9676892009218108,-0.46209195687569604,0.49109548165597516,-0.46234724710908637,31.25008278430814,-14.232681783327031,0.47659371926583716,5,-0.020002365112304688,0.3399982452392578,0.21999740600585938,-2.035001754760742,2.9199981689453125,3,0.028032222938225493,-1.0624891967122243,54.97999954223633,1.273678208458984,55.54999923706055,1.388911847919382,54.63000106811523,0.028032222938225493
11653,2019-05-03,55.2599983215332,55.38000106811523,54.56999969482422,54.63999938964844,1459300.0,0.012458711389995214,-1.1315872689216744,100.0,52.46478116504229,50.610226741081625,-0.7142261030611436,-0.6806231796945212,-0.5622205124773387,-2.816141229708002,8.381862603688456,0.8100013732910085,-0.31255394419140714,0.6599983215332017,-0.34254502972670764,1.662541672793111,0.15872664590325058,1.1612699971631528,-1.1299972534179759,78.4721063241914,34.57685570815268,0.5012716756299531,5,-0.6899986267089844,-0.4649982452392578,-0.45999908447265625,-2.714998245239258,1.9099998474121094,4,0.03148754490259864,1.7307833384685631,54.58000183105469,-1.0624891967122243,54.97999954223633,1.273678208458984,55.54999923706055,0.03148754490259864
11654,2019-05-06,55.11000061035156,55.5,54.97999954223633,55.2599983215332,1316800.0,-0.0027143994885572287,-1.5365885428781436,-0.2419322090211593,52.097920519439924,51.653280030478335,-0.358990723541055,-0.5593011281821845,-0.39138543919148105,-2.6617554316329404,9.250610488696159,0.5200004577636719,-0.2104817258757805,0.5100006103515611,-0.49254274090834826,1.5125439616114704,0.00872893472160996,1.0112722859815122,-0.9799995422363352,68.05558866927883,25.04663257392523,0.5012716756299531,5,-0.375,-0.5350017547607422,-0.29250144958496094,-2.565000534057617,2.8400001525878906,0,0.02667394673240131,-1.1315872689216744,55.2599983215332,1.7307833384685631,54.58000183105469,-1.0624891967122243,54.97999954223633,0.02667394673240131
11655,2019-05-07,54.93999862670898,55.290000915527344,54.7599983215332,54.9900016784668,1529000.0,-0.0030847755717616776,-1.585355414960923,0.3333587650365419,58.77712803257616,53.13557005097711,-0.07980558649968117,-0.3605285012285506,-0.18984146562883808,-2.488628715897228,9.913471759683002,0.5300025939941406,-0.043316556179604504,0.3099987030029254,-0.6956895190672583,1.3156869250731091,-0.19284540803216288,0.8128428140380137,-0.6947976684570278,58.695592080893555,11.044427731328831,0.502844111035091,5,-0.20499801635741477,-0.36499977111815696,0.05750083923340554,-2.1799983978271413,3.010002136230476,1,0.05496906685934122,-1.5365885428781436,55.11000061035156,-1.1315872689216744,55.2599983215332,1.7307833384685631,54.58000183105469,0.05496906685934122
11656,2019-05-08,54.27000045776367,54.959999084472656,54.22999954223633,54.81999969482422,1551200.0,-0.012195088927788755,-1.3174549351805318,10.999313396397582,51.578953004180114,53.104443992241556,0.6367765027427765,0.2971386817380335,0.5035964851998571,-1.8125042198051347,10.182601561818842,0.7299995422363281,0.1209895983636855,-0.3424995422363253,-1.3610192574781905,0.67602017300554,-0.8517593998572579,0.16676031538460734,1.2999992370605469,10.218941518139783,-39.72051071441844,0.5092598576209312,5,0.5799999237060547,0.28999900817871094,0.779998779296875,-1.2450008392333984,4.479999542236328,2,0.07259993723006031,-1.585355414960923,54.93999862670898,-1.5365885428781436,55.11000061035156,-1.1315872689216744,55.2599983215332,0.07259993723006031
11657,2019-05-09,54.4000015258789,54.68999862670898,54.06999969482422,54.36999893188477,2349900.0,0.002395449917425463,1.032794061548299,-0.05455024656847582,55.31532472745482,53.94273452611562,0.5032631647625294,0.17700026494411958,0.3990291002631352,-1.9475361767631014,9.946048564118168,0.6199989318847585,0.20672170194903572,-0.21299858093262714,-1.231068015733328,0.8050708538680738,-0.7220332983329811,0.29603613646772686,1.1431981658935584,23.077046197840865,-31.55076435045659,0.5090347174003511,5,0.4199981689453196,0.15999794006348367,0.6849985122680735,-1.210000991821282,3.9699974060058736,3,0.0623161635029692,-1.3174549351805318,54.27000045776367,-1.585355414960923,54.93999862670898,-1.5365885428781436,55.11000061035156,0.0623161635029692
11658,2019-05-10,55.63000106811523,55.63000106811523,54.31999969482422,54.45000076293945,1676900.0,0.022610285068672242,1.2203407364303642,39.32994278450663,65.84994257500001,55.321151240582,-0.6842527174332815,-1.0517941272751798,-0.8084506241857881,-3.166044674903084,10.109882990034313,1.3100013732910085,0.2985586847001116,0.9820009231567326,-0.12610436378292889,2.090106210096394,0.42794827968690186,1.5360535666265633,-1.5600013732910085,100.0,36.947267237963,0.5540526434698315,5,-0.7800006866455007,-1.0400009155273366,-0.5425014495849538,-2.44000053405761,2.4899978637695455,4,0.03361493611325095,1.032794061548299,54.4000015258789,-1.3174549351805318,54.27000045776367,-1.585355414960923,54.93999862670898,0.03361493611325095
11659,2019-05-13,56.45000076293945,56.540000915527344,55.40999984741211,55.540000915527344,2095600.0,0.01474024229875881,1.0733961650048822,0.7711861119193141,66.81550812156638,56.12424825091965,-1.3621839549118278,-1.850915785027638,-1.5862662485552619,-3.9458773905724485,10.517155483334836,1.1300010681152344,0.35079612264454596,1.7285005569458036,0.36264244988598193,3.0943586640056253,1.0455715034158928,2.4114296104757145,-2.3800010681152344,96.35627092677021,29.59738097469635,0.6829290535299118,5,-1.1450004577636719,-1.4050006866455078,-1.3775005340576172,-3.260000228881836,2.4399986267089844,0,0.012754604008412107,1.2203407364303642,55.63000106811523,1.032794061548299,54.4000015258789,-1.3174549351805318,54.27000045776367,0.012754604008412107
11660,2019-05-14,55.849998474121094,56.40999984741211,55.7599983215332,56.349998474121094,1699000.0,-0.010628915513005155,1.0967698271088415,-0.549450641581884,60.19689437194788,56.62567977211883,-0.7991955057189557,-1.2371597874158198,-0.9517942185865067,-3.3054361760093087,10.675718228418335,0.69000244140625,0.40891169478800293,1.079498291015625,-0.3761539422777034,2.5351505243089534,0.35167217436896436,1.8073244076622856,-1.6811987304687506,72.0646922915354,7.1966361603284525,0.7278261166466634,5,-0.5449981689453125,-0.8049983978271484,-0.7774982452392578,-2.6599979400634766,3.25,1,0.037600758212937624,1.0733961650048822,56.45000076293945,1.2203407364303642,55.63000106811523,1.032794061548299,54.4000015258789,0.037600758212937624
11661,2019-05-15,55.849998474121094,56.18000030517578,55.77999877929688,55.88000106811523,1146900.0,0.0,-3.705845394368087,0.06000518798826704,58.074079767342894,57.9078369205056,-0.7407006008448178,-1.154590564469764,-0.9117780486883333,-3.2634690107656468,11.611028224647823,0.40000152587889914,0.4625464888105668,0.9894983291626005,-0.5007564247403877,2.4797530830655887,0.24437095221110638,1.7346257061140946,-1.58635068359375,72.0646922915354,8.379057950678487,0.7451273769514944,5,-0.5449981689453125,-0.8049983978271484,-0.7799978256225586,-2.6599979400634766,3.3000030517578054,2,0.037600758212937624,1.0967698271088415,55.849998474121094,1.0733961650048822,56.45000076293945,1.2203407364303642,55.63000106811523,0.037600758212937624
11662,2019-05-16,56.22000122070313,56.41999816894531,55.56999969482422,55.7599983215332,1530900.0,0.0066249374519407045,-1.0238055231356806,-15.332104259380854,59.455590994248524,58.68459356819518,-0.9539197281293994,-1.430162262159655,-1.237607212672664,-3.588926985232561,12.629001293530342,0.8499984741210938,0.41920916661106133,1.2530010223388715,-0.3081597508625862,2.814161795540329,0.4724206357381462,2.0335814089395967,-1.865299305175789,85.58560725823112,21.49900861490768,0.7805803866007286,5,-0.9150009155273509,-1.1750011444091868,-1.1725006103515696,-3.030000686645515,2.7999992370605398,3,0.045001756036340934,-3.705845394368087,55.849998474121094,1.0967698271088415,55.849998474121094,1.0733961650048822,56.45000076293945,0.045001756036340934
11663,2019-05-17,56.459999084472656,56.81000137329102,56.06999969482422,56.08000183105469,1819600.0,0.004268905346112684,-2.6999942779759647,0.8260757793128485,63.16546636229564,59.91432088406804,-1.1239968472106412,-1.5404281850418897,-1.4377914143925778,-3.7833306189469837,13.657940836854468,0.740001678466804,0.44724189794512625,1.3604990005493178,-0.23660917943403348,2.957607180532669,0.5619449105576422,2.1590530905409935,-2.017885208945316,74.99986376096005,9.215880691934586,0.7985540899916745,5,-1.019998550415039,-1.279998779296875,-1.5224990844726562,-3.269998550415039,2.5,4,0.03382925749882615,-1.0238055231356806,56.22000122070313,-3.705845394368087,55.849998474121094,1.0967698271088415,55.849998474121094,0.03382925749882615
11664,2019-05-20,56.72000122070313,57.09000015258789,56.47999954223633,56.7400016784668,1365300.0,0.004605068020661296,-1.439983825806993,-0.05263316401307183,59.300497002519926,59.972472991839574,-1.2645883162881688,-1.6354005337062247,-1.6657434408420997,-3.94913969872281,14.443264403006983,0.6300010681152344,0.5793614167714338,1.4625011444091882,-0.11848933531783246,3.043491624136209,0.6720059045456779,2.2529963842726985,-2.135814095309968,75.65797233843429,13.470177218397183,0.7904952398635112,5,-1.1400012969970774,-1.4000015258789134,-1.7100009918212962,-3.530000686645515,0.8199996948242116,0,0.024682610737861488,-2.6999942779759647,56.459999084472656,-1.0238055231356806,56.22000122070313,-3.705845394368087,55.849998474121094,0.024682610737861488
11665,2019-05-21,56.349998474121094,56.97000122070313,56.31999969482422,56.77000045776367,2077700.0,-0.00652332049751414,-1.7083422740386058,20.99961853901185,61.24793840360245,61.0468047028865,-0.752697743364898,-1.1544691424067537,-1.2773230446994646,-3.496198497844219,15.437976393754482,0.6500015258789134,0.6220969718335496,0.9844984054565415,-0.5845096753008008,2.553506486213884,0.19999436507787038,1.7690024458352127,-1.5653463065523496,51.31569371001784,-10.121900102279298,0.7845040403786717,5,-0.7699985504150391,-1.029998779296875,-1.4149980545043945,-3.1599979400634766,1.1599998474121094,1,0.04507543894067445,-1.439983825806993,56.72000122070313,-2.6999942779759647,56.459999084472656,-1.0238055231356806,56.22000122070313,0.04507543894067445
11666,2019-05-22,56.70000076293945,56.72999954223633,56.290000915527344,56.45000076293945,1561700.0,0.006211220910309345,1.8387231738531207,-0.5952352839665398,67.54964628815716,62.40617376518676,-0.8065751530726502,-1.394840578759208,-1.6163888911182624,-3.769326642864442,17.147431354445047,0.4399986267089844,0.6938410009257296,1.2195007324218778,-0.38822338900365594,2.8272248538474116,0.41563867170911095,2.0233627931346447,-1.7309207565691764,74.34215314499107,8.710707179462375,0.8038620607127672,5,-0.9950008392333984,-1.3800010681152344,-1.760000228881836,-3.510000228881836,1.2099990844726562,2,0.042328001391321646,-1.7083422740386058,56.349998474121094,-1.439983825806993,56.72000122070313,-2.6999942779759647,56.459999084472656,0.042328001391321646
11667,2019-05-23,57.349998474121094,57.36000061035156,56.7400016784668,56.81999969482422,1499300.0,0.01146380427575755,1.2545290608961022,2.1199951171875,67.38767124070205,62.57703250582031,-1.1109362779389045,-1.9403351178847714,-2.247026870776338,-4.336772368238243,18.2444076479268,0.6599998474121094,0.7640102694442561,1.7399984359741225,-0.032195370635477616,3.5121922425837226,0.8539015326693189,2.626095339278926,-2.211244856053405,99.22464115257003,33.762655734241065,0.8860969033048013,5,-0.9649982452392578,-1.894998550415039,-2.4949989318847656,-3.634998321533203,0.3100013732910156,3,0.03138627898255386,1.8387231738531207,56.70000076293945,-1.7083422740386058,56.349998474121094,-1.439983825806993,56.72000122070313,0.03138627898255386
11668,2019-05-24,57.2400016784668,57.709999084472656,57.209999084472656,57.38999938964844,1398900.0,-0.0019179912568599855,-3.7618390219977837,-0.28301520124373813,67.83918987911186,62.69077492332537,-0.8365120192830133,-1.7349970468387,-2.113713745870598,-4.148495971773215,18.896621368557813,0.5,0.9424553626411907,1.5130016326904325,-0.36749181560826116,3.3934950809891262,0.5727549085410857,2.4532483568397794,-1.8791233611707199,66.90154844671774,1.69461716042521,0.9402467241493478,5,-0.6000022888183594,-1.6100025177001953,-2.4000015258789062,-3.5250015258789062,0.9899978637695312,4,0.031097112632798796,1.2545290608961022,57.349998474121094,1.8387231738531207,56.70000076293945,-1.7083422740386058,56.349998474121094,0.031097112632798796
11669,2019-05-28,56.16999816894531,57.41999816894531,56.11999893188477,57.41999816894531,2562200.0,-0.018693282287655988,1.0799987792968637,8.33346049184914,58.95195318421421,62.5524481246883,0.21187737621775682,-0.5730878076993307,-1.0445970306374335,-2.9842441879571098,19.63126783794991,1.2999992370605398,1.0798102354755557,0.3659982681274414,-1.450387684936132,2.1823842211910147,-0.5421947084043452,1.274191244659228,-0.5272253595880443,3.144605802657379,-60.2882117103147,0.908192976531785,5,0.470001220703125,-0.5399990081787109,-1.3799991607666016,-2.2299976348876953,2.8100013732910156,1,0.049670660610237505,-3.7618390219977837,57.2400016784668,1.2545290608961022,57.349998474121094,1.8387231738531207,56.70000076293945,0.049670660610237505
11670,2019-05-29,55.4900016784668,56.43999862670898,55.2599983215332,56.38000106811523,2433900.0,-0.012106044376808733,1.3366469761750275,0.7119995117187443,58.86628164865775,62.640470555945505,0.9336180059419235,0.10770546556441474,-0.36663730293839336,-2.2144337883291882,19.11738606999653,1.1800003051757741,1.026394799138103,-0.3109983444213853,-2.1293477249490422,1.5073510361062716,-1.2201730346852102,0.5981763458424396,2.2199974060058594,9.387889196313601,-58.265526682734496,0.9091746902638276,5,0.9949970245361328,0.14999771118164062,-0.81500244140625,-1.5250015258789062,3.2299995422363352,2,0.03694357857365249,1.0799987792968637,56.16999816894531,-3.7618390219977837,57.2400016784668,1.2545290608961022,57.349998474121094,0.03694357857365249
11671,2019-05-30,55.75,55.86999893188477,55.33000183105469,55.5,3115800.0,0.004685498534307886,1.2040794083300546,-0.2808990690417839,59.6290874659208,62.65974794168687,0.735264051844311,-0.09660138945969265,-0.5950671280356872,-2.3893796828097322,18.575733492757678,0.5399971008300852,0.9029035522881159,-0.08950004577636861,-1.8668006546991123,1.687800563146375,-0.9781503502377404,0.7991502586850032,1.9109990692138652,20.00006228075229,-51.09052848450598,0.8886503044613727,5,0.7349987030029297,0.05500030517578125,-1.0750007629394531,-1.760000228881836,3.1300010681152273,3,0.03156947661942966,1.3366469761750275,55.4900016784668,1.0799987792968637,56.16999816894531,-3.7618390219977837,57.2400016784668,0.03156947661942966
11672,2019-05-31,56.11000061035156,56.4000015258789,55.54999923706055,55.7599983215332,4776600.0,0.006457410051149193,-1.2077968402435275,1.4000091552734375,53.90878902063606,61.631228237058025,0.40009298107187874,-0.35426454288128184,-0.9260798364909277,-2.657379223903334,19.443187336627105,0.8500022888183523,0.8806378625994213,0.19400062561035014,-1.4839729579018481,1.8719742091225484,-0.644986166145749,1.0329874173664493,1.5029784439086882,34.69396016834487,-31.387338019576745,0.8389867917560987,5,0.3749980926513672,-0.30500030517578125,-1.4625015258789062,-2.0050010681152344,2.7700004577636648,4,0.03207982921904429,1.2040794083300546,55.75,1.3366469761750275,55.4900016784668,1.0799987792968637,56.16999816894531,0.03207982921904429
11673,2019-06-03,57.0,57.040000915527344,55.9900016784668,56.18000030517578,2605200.0,0.01586168918138009,1.3333276819395583,2.3428409499623983,54.428333174643626,61.08987670062733,-0.4528766805290445,-1.1670593216891731,-1.7961393854608616,-3.4609243004029295,19.875342998329216,1.0499992370605469,0.9063000016702176,0.9969999313354521,-0.7177911688451815,2.7117910315160856,0.1396043812451353,1.8543954814257688,0.5659194396057075,80.55563895300682,17.547805101144988,0.8573955500903176,6,-0.5150012969970703,-1.1100006103515625,-2.3525009155273438,-2.895000457763672,1.9199981689453125,0,0.011578944691440496,-1.2077968402435275,56.11000061035156,1.2040794083300546,55.75,1.3366469761750275,55.4900016784668,0.011578944691440496
11674,2019-06-04,56.58000183105469,56.9900016784668,55.36999893188477,56.95000076293945,3343500.0,-0.007368388928865155,6.199999999999968,-0.4512183775435201,56.0530970540156,60.51267210622879,-0.061268937753503394,-0.6654011646365348,-1.374210542767571,-2.9485318065189006,19.912969214884846,1.6300010681152273,0.8837266049794863,0.5035017013549776,-1.1757746640251057,2.182778066735061,-0.33613648133506757,1.3431398840450228,0.9397991861895676,74.15739246534095,11.787288666763295,0.839638182690042,6,-0.09500312805175781,-0.69000244140625,-1.8450021743774414,-2.230001449584961,2.4199981689453125,1,0.02916220674768555,1.3333276819395583,57.0,-1.2077968402435275,56.11000061035156,1.2040794083300546,55.75,0.02916220674768555
11675,2019-06-05,57.959999084472656,58.290000915527344,56.540000915527344,56.790000915527344,2323200.0,0.024390194569780643,-1.0958106811640551,-3.162166341900962,64.23752861024478,60.14465903090519,-1.3285855129404354,-1.9052290553804596,-2.74232691118803,-4.242500561011376,20.7004945894955,1.75,0.8467568492166464,1.7324989318847628,-0.05604742211195912,3.5210452858814847,0.8382257548864018,2.6267721088831237,-2.700000762939453,88.85128604310094,26.562914968142053,0.8942731769983607,6,-1.1849994659423828,-1.779998779296875,-3.22499942779541,-3.6099987030029297,0.6200027465820312,2,0.017598351861205064,6.199999999999968,56.58000183105469,1.3333276819395583,57.0,-1.2077968402435275,56.11000061035156,0.017598351861205064
11676,2019-06-06,58.209999084472656,58.43999862670898,57.97000122070313,58.06999969482422,2134800.0,0.0043133195988434014,-1.7647204021183338,0.11965778525503085,63.6488319375749,59.72923244166884,-1.4995619323852694,-1.9446214602716694,-2.9901911408896495,-4.402707900148229,22.382143202519966,0.479999542236321,0.8398269334594417,1.785499000549315,0.037291901674613825,3.533706099424016,0.9113954511119644,2.6596025499866656,-2.8894007110595723,92.50815748861201,31.796646699051536,0.8741035494373505,6,-1.3600006103515625,-1.9549999237060547,-3.4674997329711914,-3.8599987030029297,0.4099998474121165,3,0.008761418042463331,-1.0958106811640551,57.959999084472656,6.199999999999968,56.58000183105469,1.3333276819395583,57.0,0.008761418042463331
11677,2019-06-07,57.790000915527344,59.040000915527344,57.790000915527344,58.61999893188477,2182000.0,-0.007215223768270884,-2.0120553913750867,-5.928583106267081,58.90229566329317,58.73624419546677,-1.1293488091750987,-1.3255951450087622,-2.5612879108349773,-3.888539918402685,24.4053852547658,1.25,0.8421283428567392,1.1960008621215792,-0.37401265469166134,2.7660143789348197,0.41099410371495537,1.981007620528203,-2.3446265319824207,65.94007290537367,6.745295137759001,0.7850067584066217,6,-0.6400012969970703,-1.2350006103515625,-3.047501564025879,-3.4350013732910156,0.6100006103515554,4,0.01886139704654366,-1.7647204021183338,58.209999084472656,-1.0958106811640551,57.959999084472656,6.199999999999968,56.58000183105469,0.01886139704654366
11678,2019-06-10,57.5,57.75,57.099998474121094,57.70000076293945,2038100.0,-0.005018184996246067,3.333354526149816,0.24096535051636211,55.199997151689765,58.31936019185294,-0.8924380200182824,-0.9363211310475492,-2.2442911440982627,-3.51883125835959,25.175101352261798,0.69000244140625,0.7670424474262916,0.8125,-0.7384028720792699,2.36340287207927,0.03704856396036149,1.5879514360396385,-1.8389480245361298,58.03814487318469,0.8876045682043241,0.7754514360396351,6,-0.35000038146972656,-0.9449996948242188,-2.760000228881836,-3.145000457763672,1.1699981689453125,0,0.024000018575917048,-2.0120553913750867,57.790000915527344,-1.7647204021183338,58.209999084472656,-1.0958106811640551,57.959999084472656,0.024000018575917048
11679,2019-06-11,57.16999816894531,57.68999862670898,56.790000915527344,57.41999816894531,1429200.0,-0.005739162279212007,1.2784725776700665,1.2499952316466079,55.495982802138684,57.94488254223971,-0.453342587298188,-0.5793149883209949,-1.901210088963495,-3.115340901291134,24.949929481462934,0.8999977111816335,0.6325866629930772,0.4464982986450181,-1.1145844865539232,2.0075810838439594,-0.334043093954449,1.2270396912444852,-1.306209257077633,25.19989013671875,-31.33838175720959,0.7805413925994704,6,0.015003204345703125,-0.6149978637695312,-2.4874982833862305,-2.8149986267089844,1.9600028991699148,1,0.03061046101188425,3.333354526149816,57.5,-2.0120553913750867,57.790000915527344,-1.7647204021183338,58.209999084472656,0.03061046101188425
11680,2019-06-12,57.95000076293945,58.0,57.2400016784668,57.36999893188477,1346300.0,0.01364356513864351,1.2352881778096916,-2.3200073242187216,57.9214277909447,57.75514257835348,-0.9473180949317737,-1.2584451753098023,-2.6410692633108894,-3.8235987457189538,24.799581444714295,0.8300018310546875,0.5158364697351345,1.1215007781982393,-0.4743129370565171,2.717314493452996,0.32359392057086467,1.919407635825614,-1.8956391308521958,51.55554877387153,-2.6178514675831295,0.7979068576273769,6,-0.7450008392333984,-1.3950004577636719,-3.2950010299682617,-3.5600013732910156,0.30999755859375,2,0.01811905475818465,1.2784725776700665,57.16999816894531,3.333354526149816,57.5,-2.0120553913750867,57.790000915527344,0.01811905475818465
11681,2019-06-13,57.95000076293945,58.209999084472656,57.52999877929688,58.02999877929688,1614700.0,0.0,2.090920125191787,-0.1379271789745213,54.14366562148793,57.78123997844812,-0.673226628188587,-1.1521214980866787,-2.5971967554944797,-3.7495289387766633,24.699435633054943,0.6800003051757741,0.5362712810428434,1.016500663757327,-0.5845680598466529,2.617569387361307,0.2159663019553335,1.8170350255593206,-1.7165007738457874,51.55554877387153,2.953561713142008,0.8005343618019906,6,-0.7450008392333984,-1.3950004577636719,-3.2950010299682617,-3.200000762939453,0.3400001525878906,3,0.010871459185866517,1.2352881778096916,57.95000076293945,1.2784725776700665,57.16999816894531,3.333354526149816,57.5,0.010871459185866517
11682,2019-06-14,58.75,58.93999862670898,58.099998474121094,58.099998474121094,2071200.0,0.013804990966836517,-1.5846097867295579,-8.12522054265342,59.52080069232216,58.34706970263463,-1.1838549758249712,-1.8475880031730014,-3.3418333212786067,-4.47133178127401,24.548663879173223,0.9899978637695241,0.6409732865396762,1.689999961853026,-0.06600007249581807,3.44599999620187,0.8119999446786039,2.567999979027448,-2.348109955320311,91.16284516393488,43.02186358026266,0.8780000171744208,6,-1.5450000762939453,-2.1949996948242188,-4.045000076293945,-3.895000457763672,-0.4799995422363281,4,-0.0022127841381315294,2.090920125191787,57.95000076293945,1.2352881778096916,57.95000076293945,1.2784725776700665,57.16999816894531,-0.0022127841381315294
11683,2019-06-17,58.36999893188477,58.959999084472656,58.13999938964844,58.81000137329102,1884400.0,-0.006468103287067706,1.2162217892013252,-0.6769252438466143,65.19338792289042,59.36265757695406,-0.6583111644898381,-1.3883385845885314,-2.9003947425141803,-4.022214365104318,24.029902535673507,0.8199996948242188,0.7268071593135517,1.2144989013671932,-0.6105021835256963,3.0394999862600827,0.30199835892074844,2.126999443813638,-1.8098222349542255,72.8110299339726,18.194335046499873,0.9125005424464453,6,-0.579998016357429,-1.6899986267089915,-3.679999351501472,-3.5149993896484446,-0.3600006103515696,0,0.0005140071019897885,-1.5846097867295579,58.75,2.090920125191787,57.95000076293945,1.2352881778096916,57.95000076293945,0.0005140071019897885
11684,2019-06-18,58.11999893188477,58.86999893188477,57.83000183105469,58.86999893188477,2163800.0,-0.004283022178769302,1.7733256022135606,1.7045359966708282,69.30982522966622,59.9262460902231,-0.18650252882337526,-1.0836350540464892,-2.6080040522360903,-3.7078418592180427,23.096008846505484,1.0399971008300852,0.8499397816657748,0.8944990158081154,-0.9671972563931988,2.7561952880094296,-0.03634912029254167,1.8253471519087725,-1.411032781838415,51.162708173001626,-8.796111443174453,0.9308481361006582,6,-0.20499801635742898,-0.9699993133544993,-3.399998664855964,-3.2649993896484446,-0.15999984741211648,1,0.009463166675297563,1.2162217892013252,58.36999893188477,-1.5846097867295579,58.75,2.090920125191787,57.95000076293945,0.009463166675297563
11685,2019-06-19,58.88999938964844,59.040000915527344,57.88000106811523,57.88000106811523,2061400.0,0.013248459599355611,-1.29703321813682,-1.346664428710947,71.4480841568112,60.792829670138254,-0.9059830350538576,-1.742950188992559,-3.300969128920727,-4.394287726582959,22.44678779887649,1.1599998474121165,0.934298553275525,1.5374994277954102,-0.4169590265984411,3.4919578821892614,0.560270200598481,2.5147286549923393,-2.0411711536732184,90.0661381676342,24.017898976294916,0.9772292271969261,6,-0.9749984741210938,-1.739999771118164,-3.714999198913574,-3.844999313354492,-0.20000076293946023,2,0.004075423347838836,1.7733256022135606,58.11999893188477,1.2162217892013252,58.36999893188477,-1.5846097867295579,58.75,0.004075423347838836
11686,2019-06-20,59.099998474121094,59.22000122070313,58.41999816894531,59.02000045776367,1888400.0,0.003565954943948846,3.9999642376051723,0.07920608841803052,70.85075751288063,62.12043654231464,-1.0912117907246426,-1.8592533509575304,-3.438930900481722,-4.518503117924254,21.868117890607742,0.8000030517578196,1.0581714441707888,1.6274986267089844,-0.4491666496356004,3.704163903053569,0.589165988536692,2.6658312648812768,-2.119699877372746,91.36670508809438,20.470316484799767,1.038332638172293,6,-1.0949974060058594,-1.8599987030029297,-3.9249982833862305,-4.054998397827148,0.0800018310546875,3,-0.014213200918367419,-1.29703321813682,58.88999938964844,1.7733256022135606,58.11999893188477,1.2162217892013252,58.36999893188477,-0.014213200918367419
11687,2019-06-21,59.1500015258789,59.22000122070313,58.34000015258789,58.83000183105469,4012700.0,0.0008460753476957628,2.8260992154975657,4.000095369796297,66.98262957311562,63.429617922473064,-1.0370700538835322,-1.8630077993248406,-3.407415639062336,-4.48459461548812,20.642528409003383,0.8800010681152415,1.0035715364459605,1.5875015258788991,-0.6187843947944529,3.793787446552251,0.4843585655422231,2.690644486215575,-1.9905267192141665,94.96404852077401,24.244807374007365,1.1031429603366762,6,-1.1450004577636648,-1.910001754760735,-3.975001335144036,-4.105001449584954,-0.5900001525878764,4,-0.014539316790639356,3.9999642376051723,59.099998474121094,-1.29703321813682,58.88999938964844,1.7733256022135606,58.11999893188477,-0.014539316790639356
11688,2019-06-24,59.02000045776367,59.33000183105469,58.88000106811523,59.209999084472656,2413000.0,-0.0021978201988439583,1.0930067510623718,-0.593746274706162,70.19864830981895,65.06324742332642,-0.7473771282594655,-1.6788940305591709,-3.213134657420646,-4.277771224574003,19.097454053205375,0.45000076293946023,0.9344716108771323,1.3685005187988253,-0.924897147369812,3.6618981849674626,0.2218016857145031,2.5151993518831475,-1.6956835379758672,79.33324178059897,8.675102776934366,1.1466988330843193,6,-0.7349987030029297,-1.7250003814697266,-3.8450002670288086,-3.9750003814697266,-0.7999992370605398,0,-0.01270755666185941,2.8260992154975657,59.1500015258789,3.9999642376051723,59.099998474121094,-1.29703321813682,58.88999938964844,-0.01270755666185941
11689,2019-06-25,58.959999084472656,59.34000015258789,58.83000183105469,59.1500015258789,2086000.0,-0.0010166278011799479,-1.2666745786850226,1.0000200774991093,60.593200476513054,65.36011105505624,-0.45456421709007344,-1.4747677974462832,-3.089837150693185,-4.151693534436355,19.243926596433557,0.5099983215332031,0.9379489943189228,1.168999099731444,-1.0840252221375835,3.4220234216004712,0.042486938796926665,2.295511260665961,-1.4351136735581633,73.97251326000065,5.383706845956297,1.1265121609345152,6,-0.5249996185302734,-1.6599998474121094,-3.649998664855957,-3.779998779296875,0.030002593994140625,1,-0.016112631914705022,1.0930067510623718,59.02000045776367,2.8260992154975657,59.1500015258789,3.9999642376051723,59.099998474121094,-0.016112631914705022
11690,2019-06-26,57.540000915527344,58.9000015258789,57.52000045776367,58.72999954223633,1922500.0,-0.024084094148489776,-1.2439050109013428,6.263070189528021,44.31241620952958,64.26775000928309,1.0070627402251588,0.11245116931644361,-1.6181921309462979,-2.6674572656186726,19.916024719201836,1.4399986267089844,0.96774014283654,-0.35349903106689595,-2.3360463456734593,1.6290482835396674,-1.3447726883701776,0.6377746262363857,1.7999992370605469,1.0989264350180885,-61.80129155588818,0.9912736573032807,6,0.8899993896484375,-0.24000167846679688,-2.090001106262207,-2.220001220703125,1.1599998474121094,2,0.007299238134561348,-1.2666745786850226,58.959999084472656,1.0930067510623718,59.02000045776367,2.8260992154975657,59.1500015258789,0.007299238134561348
11691,2019-06-27,57.5099983215332,57.95000076293945,57.349998474121094,57.72000122070313,1705700.0,-0.0005214215070692418,-1.2641484989599603,0.1764732281672502,47.45452716925775,62.92705295116482,1.0818560041294418,0.2962583421990814,-1.5093913872686144,-2.5762516697053144,20.557098892546428,0.6000022888183594,1.0257933531478614,-0.47150154113769815,-2.19242219929167,1.2494191170162736,-1.331961870214684,0.38895878793928773,1.8300018310546875,8.040186555791339,-52.225183097619,0.8604603290769859,6,0.8350009918212891,-0.20999908447265625,-2.0599985122680664,-2.1899986267089844,0.710002899169929,3,0.020518176658230747,-1.2439050109013428,57.540000915527344,-1.2666745786850226,58.959999084472656,1.0930067510623718,59.02000045776367,0.020518176658230747
11692,2019-06-28,57.90999984741211,58.18000030517578,57.47999954223633,57.5099983215332,2563100.0,0.006955338855037629,-2.043487635380558,-1.9047428747887678,53.65417973645329,61.644918708227365,0.6148252686119733,0.040077280906302803,-1.8256116099957325,-2.912901204596423,20.75980512052997,0.7000007629394531,1.0136050255674718,-0.1614999771118164,-1.6417595929239042,1.3187596387002714,-0.9016297850178603,0.5786298307942275,1.3504002380371105,28.14074879185381,-31.067676934169718,0.7401298079060425,6,0.4349994659423828,-0.6100006103515625,-2.3975000381469727,-2.5900001525878906,0.9900016784667898,4,0.021930589900017505,-1.2641484989599603,57.5099983215332,-1.2439050109013428,57.540000915527344,-1.2666745786850226,58.959999084472656,0.021930589900017505
11693,2019-07-01,57.65999984741211,57.91999816894531,57.06000137329102,57.77999877929688,1772000.0,-0.004317043699857193,3.300008583117925,-0.299996185317304,54.4303867323281,59.99164776407869,0.8420735782338724,0.3605432823889885,-1.4839813611533685,-2.5992420939498544,20.245887288491645,0.8599967956542898,1.0378495006678463,-0.4444999694824219,-1.851811021453429,0.9628110824885852,-1.1481554954679254,0.25915555650308164,1.5239841735839832,26.31573663851351,-35.658072033218275,0.7036555259855038,7,0.5400009155273438,-0.3600006103515625,-1.739999771118164,-2.2049999237060547,1.4500007629394531,0,0.015608767399594603,-2.043487635380558,57.90999984741211,-1.2641484989599603,57.5099983215332,-1.2439050109013428,57.540000915527344,0.015608767399594603
11694,2019-07-02,58.22999954223633,58.43999862670898,57.86000061035156,57.9000015258789,2037600.0,0.009885530633586992,-1.8292596693307184,-2.7500079473566057,52.63156385163431,57.9009232857257,0.32331882341487983,-0.08380119363337712,-1.9457786633709517,-3.1115214929978237,20.636616108091268,0.7799987792968679,0.9581447755315295,0.042999839782716265,-1.1677435017562843,1.2537431813217168,-0.562371830986784,0.6483715105522165,0.8265455198974578,63.586851734754276,0.2830087110394359,0.6053716707695018,7,-0.029998779296875,-0.9300003051757812,-2.0950002670288086,-2.6000003814697266,1.8400001525878906,1,-0.00017170396036059188,3.300008583117925,57.65999984741211,-2.043487635380558,57.90999984741211,-1.2641484989599603,57.5099983215332,-0.00017170396036059188
11695,2019-07-03,58.97999954223633,59.209999084472656,58.41999816894531,58.41999816894531,984900.0,0.012879958885385179,-1.8214249221735548,1.6969840590934473,58.48432896602352,56.52687566940825,-0.4610571722814072,-0.7941855430730698,-2.5969401080458354,-3.804442534565567,20.211861703679276,0.9799995422363281,0.8788477234520613,0.7419998168945341,-0.513583231085029,1.9975828648740972,0.11420829290475609,1.369791340884312,-1.9199981689453054,89.3023354843517,23.499829785040575,0.6277915239897806,7,-0.779998779296875,-1.6800003051757812,-2.8450002670288086,-3.3500003814697266,1.3400001525878906,2,0.000169585220550994,-1.8292596693307184,58.22999954223633,3.300008583117925,57.65999984741211,-2.043487635380558,57.90999984741211,0.000169585220550994
11696,2019-07-05,58.72000122070313,58.77999877929688,57.7400016784668,58.52999877929688,1307600.0,-0.004408245567160574,5.709711557393233,0.33928924189889714,49.72876361183127,54.60977945148775,-0.29125903842641065,-0.5207175528606882,-2.2458566543937764,-3.486381614504616,19.38075336962912,1.2399978637695312,0.784548648487025,0.45650138854981037,-0.8172711310873595,1.7302739081869802,-0.180384871268771,1.0933876483683918,-1.6169998931884777,77.20937742300096,14.011062451517418,0.6368862598185834,7,-0.520000457763679,-1.385000228881843,-2.6575021743774485,-3.0900020599365305,1.2199974060058452,4,-0.000340607243663138,-1.8214249221735548,58.97999954223633,-1.8292596693307184,58.22999954223633,3.300008583117925,57.65999984741211,-0.000340607243663138
11697,2019-07-08,58.88000106811523,59.06000137329102,58.52999877929688,58.86999893188477,1257400.0,0.0027247929851146324,1.8648576200588627,0.05264214583995091,54.8022753102401,52.89907134042344,-0.5515919463407855,-0.6270178890252893,-2.322639727665951,-3.586160308546461,18.16866912785116,0.5300025939941406,0.6001040893740708,0.5620012283325124,-0.7197184704137953,1.8437209270788202,-0.0788586210406379,1.2028610777056628,-1.7348597854614098,84.65123871336296,21.732440000820745,0.6408598493731535,7,-0.6800003051757741,-1.5250015258788991,-2.735001564025872,-3.2500019073486257,1.2099990844726634,0,-0.01120923633558657,5.709711557393233,58.72000122070313,-1.8214249221735548,58.97999954223633,-1.8292596693307184,58.22999954223633,-0.01120923633558657
11698,2019-07-09,58.88000106811523,58.97000122070313,58.41999816894531,58.88000106811523,1520400.0,0.0,5.111134658584287,0.0,57.509894832070486,52.556481824374266,-0.6409410923071093,-0.5463419733728117,-2.2422206161685807,-3.525168072536381,17.682088798502694,0.5500030517578196,0.39902175427202025,0.49300117492675355,-0.7513398749209159,1.737342224774423,-0.12916934999707763,1.1151716998505847,-1.6935626294250312,77.55111573604276,12.602233890550124,0.622170524923834,7,-0.7450008392333913,-1.5250015258788991,-2.735001564025872,-3.2500019073486257,0.8899993896484446,1,0.00033968168140030564,1.8648576200588627,58.88000106811523,5.709711557393233,58.72000122070313,-1.8214249221735548,58.97999954223633,0.00033968168140030564
11699,2019-07-10,58.91999816894531,59.22999954223633,58.72000122070313,59.0099983215332,1373000.0,0.0006792985751447045,-1.0816510833093604,-100.0,50.346406080959646,53.22692514342205,-0.7679691990099897,-0.4727493761659858,-2.1909715143714976,-3.498850368788837,17.610704734222438,0.509998321533196,0.23623720432470918,0.4454982757568331,-0.6788444370028586,1.5698409885165248,-0.11667308062300918,1.0076696321366754,-1.6930885173394685,79.19450887622442,16.703073506341177,0.5621713563798454,7,-0.7749977111816406,-1.5649986267089844,-2.732499122619629,-3.289999008178711,2.3500022888183594,2,0.003224753009350767,5.111134658584287,58.88000106811523,1.8648576200588627,58.88000106811523,5.709711557393233,58.72000122070313,0.003224753009350767
11700,2019-07-11,59.0,59.209999084472656,58.43999862670898,58.83000183105469,1404200.0,0.0013578043710269494,1.6101872446076897,-1.8888653414148264,48.809543272243744,53.377482488198275,-0.6918457111537819,-0.4954569185262159,-2.20657504387993,-3.5157100849916745,17.169175932507287,0.770000457763679,0.05683213896358552,0.4730001449584975,-0.6462686153423718,1.5922689052593668,-0.08663423519193714,1.0326345251089322,-1.692966752768939,84.56376698054757,24.662191641397882,0.559634380150435,7,-0.8549995422363281,-1.0599994659423828,-2.8125009536743164,-3.3700008392333984,2.200000762939453,3,0.01813558804786819,-1.0816510833093604,58.91999816894531,5.111134658584287,58.88000106811523,1.8648576200588627,58.88000106811523,0.01813558804786819
11701,2019-07-12,58.58000183105469,59.099998474121094,58.290000915527344,58.959999084472656,1432600.0,-0.007118613032971344,1.454552810755199,-2.2353020375190735,43.76367907125059,52.27853796984242,-0.11634027803700775,-0.0272371170358241,-1.7073556301443986,-3.0346903891203567,16.474370502680287,0.80999755859375,-0.048373508446644564,0.021501922607420454,-1.0643553268420476,1.1073591720568885,-0.5214267021173171,0.564430547332158,-1.1960499320234135,30.85120629831788,-23.598373389311885,0.542928624724735,7,-0.4350013732910156,-0.5150012969970703,-2.10250186920166,-2.660001754760742,2.9899978637695312,4,0.029702932901704227,1.6101872446076897,59.0,-1.0816510833093604,58.91999816894531,5.111134658584287,58.88000106811523,0.029702932901704227
11702,2019-07-15,58.61999893188477,58.83000183105469,58.16999816894531,58.40999984741211,1348300.0,0.0006827773912578827,1.095233481883356,-0.5526331640131092,45.535692998320926,51.29023866606384,-0.05032485147128085,-0.08165967277036401,-1.6531382512722743,-3.0128138792408166,15.144876849289496,0.660003662109375,0.05815198088247797,0.06799907684327167,-1.0145829409853349,1.1505810946718782,-0.47329193207103515,0.6092900857575785,-1.162205127125297,42.45284716399285,-8.483568741879033,0.5412910089143042,7,-0.13499832153321023,-0.5549983978271555,-2.067500114440925,-2.625000000000007,2.8400001525878835,0,0.022517907179732566,1.454552810755199,58.58000183105469,1.6101872446076897,59.0,-1.0816510833093604,58.91999816894531,0.022517907179732566
11703,2019-07-16,58.4000015258789,58.72000122070313,58.02999877929688,58.47999954223633,1060100.0,-0.0037529411466128426,1.4642883904059973,-0.38094459582200096,43.965532833585115,50.32734633072504,0.31925363751227565,0.14830434055185293,-1.361461929373199,-2.7414935987456346,13.669320411210428,0.69000244140625,0.14760391016824315,-0.15349845886230895,-1.235101296618808,0.9281043788941901,-0.694299877740562,0.3873029600159441,-0.8713194916203477,30.83354261172982,-16.47890362026783,0.5408014188782503,7,0.08499908447266336,-0.33500099182128196,-1.5475015640258718,-2.105001449584954,3.6599998474121236,1,0.028938331893024083,1.095233481883356,58.61999893188477,1.454552810755199,58.58000183105469,1.6101872446076897,59.0,0.028938331893024083
11704,2019-07-17,58.66999816894531,59.06000137329102,58.61000061035156,58.61000061035156,1344800.0,0.004623230068697248,-14.000635808748966,-0.7499880787753852,66.1891176984959,51.183433967666424,0.1321292446549407,-0.08261053789007633,-1.55032879361665,-2.9706903721655067,12.654777163578807,0.6599998474121236,0.17879767892362253,0.0889982223510728,-0.9740045775274737,1.1520010222296193,-0.44250317758820046,0.620499622290346,-1.0732634343676466,54.237222383861614,1.034501156486563,0.5315013999392749,7,-0.18499755859375,-0.6049976348876953,-1.8174982070922852,-2.374998092651367,3.470001220703125,2,0.018748974316495026,1.4642883904059973,58.4000015258789,1.095233481883356,58.61999893188477,1.454552810755199,58.58000183105469,0.018748974316495026
11705,2019-07-18,59.13000106811523,59.1500015258789,58.209999084472656,58.61000061035156,1053300.0,0.007840513269581129,2.3571433437102525,8.667026958290828,70.66335020757052,53.509499144970775,-0.3401262069160964,-0.5520132103107898,-1.916703409259533,-3.3807367653668763,11.316764029394232,0.9400024414062429,0.24312148318753657,0.5370010375976477,-0.5459211844188019,1.6199232596140973,-0.004460073410577081,1.0784621486058725,-1.4679357412312157,98.21424922173553,37.67537939812688,0.5414611110082247,7,-0.5000019073486257,-0.9300003051757741,-2.260000228881829,-2.835000991821282,2.4500007629394602,3,0.03619143160818239,-14.000635808748966,58.66999816894531,1.4642883904059973,58.4000015258789,1.095233481883356,58.61999893188477,0.03619143160818239
11706,2019-07-19,58.2599983215332,59.16999816894531,58.2400016784668,59.0,1494900.0,-0.014713389664576804,-1.3846217801057363,-1.4230788981403562,53.98632267707093,53.41883774128531,0.5115589629915647,0.2654415019857055,-0.9396521265880153,-2.465808363000548,9.752707362410657,0.9299964904785156,0.2637528573121344,-0.29100170135497905,-1.3561416984300934,0.7741382957201353,-0.8235716998925398,0.24156829718258166,-0.5352156260350966,20.175409243618248,-42.62494196072357,0.5325699985375576,7,0.37000083923339844,-0.05999755859375,-1.3799982070922852,-1.9649982452392578,4.150001525878906,4,0.05046348311204141,2.3571433437102525,59.13000106811523,-14.000635808748966,58.66999816894531,1.4642883904059973,58.4000015258789,0.05046348311204141
11707,2019-07-22,58.290000915527344,58.58000183105469,57.849998474121094,58.38999938964844,1383800.0,0.0005149775979833571,2.041659381705476,0.13513276662869161,57.55397986898281,53.42373607872001,0.4347859567934762,0.1767693978594096,-0.8642414069877091,-2.4502547434593325,8.383936362503677,0.7300033569335938,0.18122591875699356,-0.21799907684326314,-1.2502498567026237,0.8142517030160974,-0.734124466772947,0.2981263130864207,-0.5050095461597053,33.33352599485594,-32.67399612400302,0.5161253899296806,7,0.2499980926513672,-0.09000015258789062,-1.4100008010864258,-1.9950008392333984,4.270000457763679,0,0.056270350450846385,-1.3846217801057363,58.2599983215332,2.3571433437102525,59.13000106811523,-14.000635808748966,58.66999816894531,0.056270350450846385
11708,2019-07-23,58.27000045776367,58.540000915527344,57.91999816894531,58.45000076293945,2117900.0,-0.0003431198738983454,2.4444538634340693,1.8000305180437934,50.552499578485914,53.446635356222934,0.4013661304648366,0.14514231875971717,-0.776539276718097,-2.3931338586942204,6.846056099664397,0.6200027465820312,0.17977078780876354,-0.2004995346069336,-1.2086450176735823,0.8076459484597152,-0.7045722761402615,0.30357320692639433,-0.42720876148128895,31.818339450336673,-33.07041257781234,0.5040727415333254,7,0.2599983215332031,-0.06999969482421875,-1.390000343322754,-1.9750003814697266,4.20000076293946,1,0.054745127881391076,2.041659381705476,58.290000915527344,-1.3846217801057363,58.2599983215332,2.3571433437102525,59.13000106811523,0.054745127881391076
11709,2019-07-24,58.0099983215332,58.54999923706055,57.66999816894531,58.4000015258789,1945500.0,-0.00446202392634143,1.5507328103317688,2.1666807951510645,34.50475923510986,51.857214907652505,0.5796682494993135,0.3481746839015756,-0.47689593915687567,-2.0923561479494737,5.408614412737898,0.8800010681152344,0.12353142421927288,-0.4130016326904311,-1.4135303983230898,0.5875271329422276,-0.9132660155067569,0.08726275012589468,1.220001220703125,22.66667683919271,-37.517339160819525,0.500264382816328,7,0.4099998474121094,0.19000244140625,-0.7749977111816406,-1.7149982452392578,5.020000457763679,2,0.06981560367076356,2.4444538634340693,58.27000045776367,2.041659381705476,58.290000915527344,-1.3846217801057363,58.2599983215332,0.06981560367076356
11710,2019-07-25,57.959999084472656,58.41999816894531,57.45000076293945,57.849998474121094,1929100.0,-0.0008619072316364829,-1.13187172500524,-0.2820505296516968,36.98625663000018,51.104167969735784,0.521467060833757,0.45455786805850806,-0.3676763541245407,-2.002256523977074,5.719691364680089,0.9699974060058594,0.044800310678859034,-0.4840007781982436,-1.4221834763224521,0.4541819199259649,-0.9530921272603479,-0.014909429136139352,1.2388004302978501,29.651109923328907,-27.206992239358083,0.469091349062105,7,0.35000038146972656,0.24000167846679688,-0.42749881744384766,-1.664999008178711,5.090000152587891,3,0.07211870895794403,1.5507328103317688,58.0099983215332,2.4444538634340693,58.27000045776367,2.041659381705476,58.290000915527344,0.07211870895794403
11711,2019-07-26,58.68999862670898,58.88999938964844,58.09000015258789,58.16999816894531,1926000.0,0.012594885330698524,-1.3529510762550698,4.727250658898535,47.27790031938546,51.29774656096517,-0.2137686221204973,-0.19236919950888165,-1.0287518946409477,-2.6851085638555148,5.9991885785178045,0.9300003051757812,0.021029187548194272,0.18699874877928835,-0.646437215809577,1.0204347133681537,-0.22971923351514079,0.6037167310737175,0.43884893798828983,86.11104488366438,31.414951023466585,0.4167179822944316,7,-0.37999916076659446,-0.48999786376952414,-1.1574983596801687,-2.394998550415032,5.6899986267089915,4,0.04924183458798903,-1.13187172500524,57.959999084472656,1.5507328103317688,58.0099983215332,2.4444538634340693,58.27000045776367,0.04924183458798903
11712,2019-07-29,59.18000030517578,59.25,58.47999954223633,58.7400016784668,1960100.0,0.008348980915528825,1.6551830732095525,0.8461504603308629,53.768835069915426,52.387002365001884,-0.6883697661941568,-0.61381800353589,-1.4546427648163132,-3.125113748323116,5.937830890135457,0.7700004577636719,0.008441770699874951,0.6135004043579073,-0.22321738655521273,1.4502181952710274,0.19514150890135085,1.0318592998144638,-1.7299995422363281,96.11112641700169,42.475802341723934,0.41835889545655985,7,-0.8299999237060547,-0.9799995422363281,-1.557499885559082,-2.7950000762939453,5.300003051757827,0,0.05457924172997752,-1.3529510762550698,58.68999862670898,-1.13187172500524,57.959999084472656,1.5507328103317688,58.0099983215332,0.05457924172997752
11713,2019-07-30,58.56000137329102,59.540000915527344,58.31999969482422,59.13000106811523,1973800.0,-0.010476494232639189,-1.3238050949675206,-1.2954578951474842,46.05266790309676,50.14961905440199,-0.048375245207445516,0.0812285493070064,-0.7841526726078882,-2.4622077988808257,6.3520085586495,1.220001220703125,0.04082083407979553,-0.05149860382079652,-0.7716241615062955,0.6686269538647025,-0.4115613826635425,0.30856417502194944,-1.0740006256103598,53.11007317282437,2.5959570726837313,0.3600627788427493,7,-0.06500053405762429,-0.26000022888184304,-0.9375009536743235,-2.175001144409187,4.840000152587876,1,0.06830600932711706,1.6551830732095525,59.18000030517578,-1.3529510762550698,58.68999862670898,-1.13187172500524,57.959999084472656,0.06830600932711706
11714,2019-07-31,58.22000122070313,58.93000030517578,57.97000122070313,58.540000915527344,2652500.0,-0.0058060133984724205,-1.3414620530522474,0.5614032739489515,41.90872584354683,46.954660791732685,0.2470611690883402,0.44316241404028744,-0.40495310117991323,-2.086590295805074,6.201246711873332,0.9599990844726491,0.05142335932858089,-0.39099884033202414,-1.112252512852308,0.3302548321882597,-0.7516256765921625,-0.030372004071885783,-0.6518404663085988,36.842124475935805,-8.97808378295936,0.3606268362601411,7,0.27499961853026633,0.07999992370604758,-0.43000030517578836,-1.780000686645515,4.539997100830071,2,0.07299896789573901,-1.3238050949675206,58.56000137329102,1.6551830732095525,59.18000030517578,-1.3529510762550698,58.68999862670898,0.07299896789573901
11715,2019-08-01,58.9900016784668,59.290000915527344,57.59000015258789,57.81999969482422,2080000.0,0.013225703222586871,-1.0858891398214348,-3.6562596857640943,53.96518075533928,46.95231168931806,-0.6089212009958089,-0.34367045073516067,-1.1140703410593176,-2.8210841316374626,5.466185257087195,1.7000007629394531,0.10847058309941104,0.3785015106201186,-0.3438425089427426,1.1008455301829798,0.01732950083869156,0.7396735204015457,0.5499992370605469,71.79492195523699,23.086464617667886,0.3611720097814294,8,-0.49500083923339844,-0.6900005340576172,-1.122502326965332,-2.545001983642578,2.4599990844726562,3,0.06848613300353246,-1.3414620530522474,58.22000122070313,-1.3238050949675206,58.56000137329102,1.6551830732095525,59.18000030517578,0.06848613300353246
11716,2019-08-02,58.70000076293945,59.47999954223633,58.599998474121094,59.11999893188477,1496400.0,-0.004916102852616233,-1.838700547591214,-0.35897218536137465,50.73802348218138,46.19498320189568,-0.27931521802781845,-0.05823024089743001,-0.7765841097313952,-2.502810293089084,5.3783730892185995,0.8800010681152344,0.033989884201844234,0.08950061798095987,-0.6322660841263854,0.8112673200883052,-0.27138273307271277,0.4503839690346325,0.8010001373291047,56.92308595194265,7.116685646112671,0.3608833510536741,8,-0.2049999237060547,-0.39999961853027344,-0.8350009918212891,-2.2550010681152344,2.2900009155273438,4,0.0741055948480922,-1.0858891398214348,58.9900016784668,-1.3414620530522474,58.22000122070313,-1.3238050949675206,58.56000137329102,0.0741055948480922
11717,2019-08-05,58.22000122070313,59.2599983215332,57.93000030517578,58.63000106811523,2960100.0,-0.008177164156688899,-1.686860124150846,0.9761943687556263,48.41549248478836,45.95753796926261,0.2120052720471648,0.3897723736954717,-0.27465241889427716,-1.9967226191712442,5.299687359222076,1.3299980163574219,-0.12446069757244516,-0.3574989318847557,-1.087686757846761,0.3726888940772497,-0.7225928448657584,0.007594981096247011,1.259998321533196,32.307734442399436,-19.07661392480867,0.36509391298100374,8,0.27499961853026633,0.07999992370604758,-0.3975019454956126,-1.7750015258789134,3.029998779296868,0,0.10580549473647771,-1.838700547591214,58.70000076293945,-1.0858891398214348,58.9900016784668,-1.3414620530522474,58.22000122070313,0.10580549473647771
11718,2019-08-06,58.9000015258789,59.09000015258789,57.43000030517578,58.16999816894531,2041400.0,0.011679840105086825,1.990989071413843,-1.7804966551605874,51.88836550868793,47.88904977743796,-0.4126231218179157,-0.3042518722146852,-0.9208206510994188,-2.644020736436268,5.52714973447693,1.6599998474121094,-0.12751170014580282,0.32150135040282635,-0.4104834167070095,1.0534861175126622,-0.044491033152091575,0.6874937339577443,0.579998016357429,71.70740330669211,19.829492738293993,0.365992383554919,8,-0.41500091552733664,-0.6000003814697195,-1.0775022506713796,-2.4550018310546804,2.729999542236328,1,0.09473687073850123,-1.686860124150846,58.22000122070313,-1.838700547591214,58.70000076293945,-1.0858891398214348,58.9900016784668,0.09473687073850123
11719,2019-08-07,59.11000061035156,59.47999954223633,58.09000015258789,58.83000183105469,1938100.0,0.0035653493893441635,1.7254979692280075,0.383558207832116,49.82876343225628,49.31599497768863,-0.503082150471414,-0.5262686712114828,-1.0593552221215532,-2.8258319721554486,5.314727748432022,1.3899993896484375,-0.14294611952581704,0.5220003128051758,-0.23320964167960767,1.2772102672899592,0.14439533556278406,0.8996052900475675,-1.6800003051757812,81.9512648982592,34.45016871253367,0.377604977242393,8,-0.625,-0.625,-1.3600006103515625,-2.6650009155273438,2.1599998474121094,2,0.07257656692996295,1.990989071413843,58.9000015258789,-1.686860124150846,58.22000122070313,-1.838700547591214,58.70000076293945,0.07257656692996295
11720,2019-08-08,60.06999969482422,60.20000076293945,58.68000030517578,59.040000915527344,2053200.0,0.016240891127728085,1.356588184501103,3.67858310626703,65.26138377564713,51.31415980616215,-1.265368950932178,-1.4777615239309938,-1.9133394032442155,-3.7484216048099768,5.104839757315938,1.5200004577636719,-0.09242888923612469,1.428499412536624,0.4360586839031271,2.420940141170121,0.9322790482198755,1.9247197768533724,-2.6399993896484375,95.30682142124304,42.51718951154205,0.496220364316748,8,-1.2549991607666016,-1.2549991607666016,-2.3199996948242188,-3.625,1.3899993896484375,3,0.04478106609580634,1.7254979692280075,59.11000061035156,1.990989071413843,58.9000015258789,-1.686860124150846,58.22000122070313,0.04478106609580634
11721,2019-08-09,60.31999969482422,60.7599983215332,60.040000915527344,60.20000076293945,1990500.0,0.004161811241386371,-2.2727256964011686,0.11650395543835738,66.50405102140829,52.72918380077247,-1.4078928682471528,-1.6766860403968948,-2.060615485777248,-3.9440098235761667,5.2162369031860685,0.7199974060058594,0.05709732280504909,1.5914995193481474,0.3483577491057943,2.8346412895905004,0.9699286342269744,2.2130704044693204,-2.7791993713378886,86.78682015581845,30.233397040826162,0.621570885121176,8,-1.2250003814697266,-1.2250003814697266,-2.5699996948242188,-3.875,2.049999237060554,4,0.018733439552921505,1.356588184501103,60.06999969482422,1.7254979692280075,59.11000061035156,1.990989071413843,58.9000015258789,0.018733439552921505
11722,2019-08-12,59.93999862670898,60.59000015258789,59.75,60.40999984741211,1570400.0,-0.006299752487363586,1.0240922878941079,-3.9167117016880777,62.82640261860422,54.59293210249552,-1.015544141399836,-1.2571797098841486,-1.5917938724286032,-3.51492669964739,5.357555144292099,0.8400001525878906,0.20279380251221113,1.145498466491695,-0.20859808274720848,2.4995950157305984,0.46845019187224324,1.8225467411111467,-2.206046423339835,75.375369871205,15.044858218938167,0.6770482746194522,8,-0.8449993133544851,-0.8449993133544851,-2.172497749328606,-3.4849987030029226,2.69000244140625,0,0.01751756883240807,-2.2727256964011686,60.31999969482422,1.356588184501103,60.06999969482422,1.7254979692280075,59.11000061035156,0.01751756883240807
11723,2019-08-13,60.09000015258789,60.31999969482422,59.31999969482422,59.72999954223633,2034700.0,0.002502528016610217,1.4390252979651839,-0.7659567560547901,66.25001043081039,57.29751927885813,-1.0344781369358955,-1.3429318800615775,-1.678092265106173,-3.624375303495796,5.717083347593588,1.0,0.27318779884196687,1.2110000610351577,-0.24642226672906986,2.668422388799385,0.48228889715304035,1.939711224917275,-2.1744851821289046,74.90641841114179,9.406374374668232,0.7287111638821141,8,-0.9950008392333984,-0.9950008392333984,-2.3125,-3.469999313354492,2.759998321533203,1,0.019304374179838435,1.0240922878941079,59.93999862670898,-2.2727256964011686,60.31999969482422,1.356588184501103,60.06999969482422,0.019304374179838435
11724,2019-08-14,59.77000045776367,60.5,59.59000015258789,60.34000015258789,2107100.0,-0.005325340223192532,1.0449448797297993,-1.5833298012122239,63.568222151431456,58.36452387842394,-0.5268980197549382,-0.9868960592053355,-1.2832545730519342,-3.271977941208327,5.616900727629191,0.9099998474121094,0.27296080168615333,0.8360002517700167,-0.6704126254512914,2.342413128991325,0.08279381315936263,1.5892066903806708,-1.6838164862402323,52.403903466059255,-16.902479903924608,0.7532064386106548,8,-0.6750011444091797,-0.6750011444091797,-2.02500057220459,-3.1499996185302734,3.3400001525878906,2,0.031119300587356014,1.4390252979651839,60.09000015258789,1.0240922878941079,59.93999862670898,-2.2727256964011686,60.31999969482422,0.031119300587356014
11725,2019-08-15,61.27000045776367,61.459999084472656,59.68000030517578,59.83000183105469,2559300.0,0.02509620191587536,-1.045973634767205,-2.526314732770275,67.33871629326406,60.209045301877566,-1.865662881619329,-2.4436390362525557,-2.733931689957224,-4.733562736642007,6.187434027838612,1.779998779296875,0.4036557726139378,2.2290002822876005,0.3954773682138466,4.062523196361354,1.3122388252507236,3.1457617393244774,-3.02338762523965,91.12155696735046,22.951878432003326,0.916761457036876,8,-1.8250007629394531,-1.8250007629394531,-3.520000457763672,-4.565000534057617,1.9199981689453054,3,0.0,1.0449448797297993,59.77000045776367,1.4390252979651839,60.09000015258789,1.0240922878941079,59.93999862670898,0.0
11726,2019-08-16,61.20000076293945,61.47000122070313,61.040000915527344,61.09000015258789,2069300.0,-0.0011424790974576826,-3.095258855585899,0.07638938559473571,64.38746670970431,61.98370910464601,-1.5687114052335076,-2.257849558716565,-2.62246506388,-4.631551706261035,6.817316271162927,0.43000030517578836,0.6012966746279744,2.012000465393065,-0.01869652338434946,4.042697454170479,0.9966519710043613,3.0273489597817687,-2.696317030259543,87.44184808644246,21.864458711576347,1.0153484943887057,8,-1.75,-1.75,-3.1575002670288086,-4.495000839233398,2.8899955749511577,4,0.004248338534182716,-1.045973634767205,61.27000045776367,1.0449448797297993,59.77000045776367,1.4390252979651839,60.09000015258789,0.004248338534182716
11727,2019-08-19,61.56999969482422,61.95000076293945,61.0099983215332,61.15999984741211,1546600.0,0.006045734105755596,-1.6478833889417213,3.727250658898599,72.23041446091341,64.2439367660044,-1.579657598772151,-2.49757170181978,-2.9323028184707027,-4.961314608163555,7.164205645081948,0.94000244140625,0.6927305431199926,2.2179994583129883,-0.025931180215714278,4.461930096841691,1.0960341390486334,3.339964777577343,-2.769684213341989,85.55129605374805,17.636919096417188,1.1219653192643528,8,-1.5499992370605469,-1.8799991607666016,-3.464999198913574,-4.864999771118164,2.7600021362304688,0,0.01299332858576907,-3.095258855585899,61.20000076293945,-1.045973634767205,61.27000045776367,1.0449448797297993,59.77000045776367,0.01299332858576907
11728,2019-08-20,61.459999084472656,61.75,61.06999969482422,61.75,1433600.0,-0.0017865942974952809,3.689642471916024,-0.7073195694042557,74.77062240218567,67.01525442932987,-1.1938822550041692,-2.2517807730617676,-2.752829827744165,-4.800770816169006,7.529841351809447,0.6800003051757812,0.8383776705888408,1.9484989166259794,-0.42155320071723423,4.318551033969193,0.7634728579543761,3.1335249752975827,-2.2817213692155605,79.23722238386189,7.087041445013867,1.1850260586716057,8,-1.144998550415039,-1.769998550415039,-3.1849985122680664,-4.754999160766602,3.5800018310546875,1,0.01903680444307332,-1.6478833889417213,61.56999969482422,-3.095258855585899,61.20000076293945,-1.045973634767205,61.27000045776367,0.01903680444307332
11729,2019-08-21,62.06000137329102,62.099998474121094,61.38000106811523,61.43000030517578,1064600.0,0.009762484506283586,1.028175219346574,-2.172410617979031,74.09731845462312,67.9970249492161,-1.4878878436667264,-2.669686097229281,-3.264316714190322,-5.351497003257968,7.724084747801487,0.7199974060058665,1.0724564124118388,2.346001052856451,-0.1713773996984287,4.863379505411331,1.0873118265790112,3.604690279133891,-2.5491168923120426,98.34722598788153,25.07179060584791,1.2586892262774412,8,-1.3500022888183665,-2.2950019836425852,-3.785000801086433,-5.355001449584968,1.950000762939446,2,0.012729569502878846,3.689642471916024,61.459999084472656,-1.6478833889417213,61.56999969482422,-3.095258855585899,61.20000076293945,0.012729569502878846
11730,2019-08-22,62.13999938964844,62.27999877929688,61.54999923706055,61.849998474121094,1010400.0,0.0012890430967964495,1.561403273948911,0.46031813310242836,77.92206746688613,69.26569344315809,-1.3894979014960427,-2.551277877353435,-3.2781904104696835,-5.372471552991044,7.723090946694304,0.7299995422363352,1.2562962097904773,2.216999053955078,-0.3800439535764113,4.8140420614865675,0.9184775501893299,3.5155205577208264,-2.2666389496295594,88.97642998531143,13.069386526240137,1.298521503765745,8,-1.3400001525878906,-2.2849998474121094,-3.8649988174438477,-5.434999465942383,1.8100013732910156,3,0.015609932897178602,1.028175219346574,62.06000137329102,3.689642471916024,61.459999084472656,-1.6478833889417213,61.56999969482422,0.015609932897178602
11731,2019-08-23,61.58000183105469,62.61000061035156,61.33000183105469,62.349998474121094,1608800.0,-0.009011869393211414,-1.0157514372735956,-2.655152455868038,76.9230910306899,70.83199215561204,-0.7062419471616792,-1.8589780643023701,-2.657212412118369,-4.754670622545078,8.518707632148638,1.279998779296875,1.4473426724001115,1.5125013351440444,-1.1170777239976886,4.142080394285777,0.1977118055731779,2.827290864714911,-1.3215792567513276,35.62516838288062,-43.905071975001164,1.3147895295708654,8,-0.6150016784667969,-1.5600013732910156,-3.16500186920166,-4.875001907348633,2.5699996948242045,4,0.026144799411850217,1.561403273948911,62.13999938964844,1.028175219346574,62.06000137329102,3.689642471916024,61.459999084472656,0.026144799411850217
11732,2019-08-26,62.40999984741211,62.459999084472656,61.65999984741211,61.75,1127200.0,0.013478369465375062,1.1052657996576805,-0.857146395838494,77.4647946181091,72.07807928753414,-1.2840565098569527,-2.5661533877573035,-3.441118366967899,-5.520813337261046,9.66061545485224,0.8799972534179688,1.4887060794507505,2.18099937438965,-0.6108217782821868,4.9728205270614865,0.7850887980537351,3.5769099507255646,-1.7282932266200746,87.01294519224577,6.224942463763185,1.3959105763359172,8,-1.3099994659423828,-2.3899993896484375,-3.994999885559082,-5.704999923706055,1.1700019836425781,0,0.026918706851241314,-1.0157514372735956,61.58000183105469,1.561403273948911,62.13999938964844,1.028175219346574,62.06000137329102,0.026918706851241314
11733,2019-08-27,62.56000137329102,63.13000106811523,62.56000137329102,62.63999938964844,1823700.0,0.002403485438962516,-13.250345715514074,-0.12120914371585202,77.25119940025463,73.59841009295891,-1.1698662570783966,-2.530879436956475,-3.530084037590818,-5.600808550561261,10.695506148317191,0.7200012207031179,1.5112581473699933,2.1310009002685604,-0.7296492874207345,4.991651087957855,0.7006758064239165,3.5613259941132043,-1.5312018343782725,68.33333686546258,-11.799110024001621,1.4303250938446466,8,-1.155000686645515,-2.280000686645515,-4.190001487731941,-5.855001449584968,1.4399986267089773,1,0.028292845570801584,1.1052657996576805,62.40999984741211,-1.0157514372735956,61.58000183105469,1.561403273948911,62.13999938964844,0.028292845570801584
11734,2019-08-28,62.47000122070313,63.02000045776367,62.290000915527344,62.61000061035156,2056500.0,-0.0014386213333159592,-1.9199981689453125,1.7500357636737112,71.97803963652774,74.11389046443267,-0.7337562669846776,-2.2199738291726945,-3.3707759319932435,-5.449236988907849,12.086226276613054,0.7299995422363281,1.5945152183349762,1.8285007476806712,-0.9720123242153988,4.629013819576741,0.4282442117326326,3.2287572836287097,-1.020961375949888,63.333326269076785,-14.265000712486973,1.4002565359480357,8,-0.40000152587891336,-2.1900005340576243,-4.105001449584968,-5.765001296997077,2.4499969482421804,2,0.041139741389543794,-13.250345715514074,62.56000137329102,1.1052657996576805,62.40999984741211,-1.0157514372735956,61.58000183105469,0.041139741389543794
11735,2019-08-29,63.02999877929688,63.06000137329102,62.27000045776367,62.77000045776367,1596000.0,0.008964263608949086,3.93745157175707,-1.8571389645778016,73.48354125759467,75.12456541419826,-1.1374594456715315,-2.594824274688172,-3.8783525511722488,-5.931486983020825,13.07864276723384,0.7900009155273509,1.6702131746867295,2.1864984512329144,-0.6941098918545947,5.0671067943204235,0.7461942796891563,3.6268026227766725,-1.2447666898712413,94.4443149330634,17.264367461587668,1.440304171543756,8,-0.9599990844726634,-2.7499980926513743,-4.719999313354499,-6.199998855590827,1.4199981689453054,3,0.015548205234227064,-1.9199981689453125,62.47000122070313,-13.250345715514074,62.56000137329102,1.1052657996576805,62.40999984741211,0.015548205234227064
11736,2019-08-30,63.04999923706055,63.31000137329102,62.79999923706055,63.22000122070313,1254200.0,0.0003173164866097089,1.9142788634455523,-0.6538580043135795,78.74309511083787,75.84819659752318,-0.9693812098971719,-2.3950181355022266,-3.851388790157813,-5.877305048138396,14.467137787028555,0.5100021362304759,1.8061923088222684,1.9889989852905288,-0.8669447240999162,4.844942694680974,0.5610271305953063,3.4169708399857512,-0.9958133518969916,84.2423093462305,6.5517855321713085,1.4279718546952231,8,-0.8599987030029297,-2.6799983978271484,-4.794999122619629,-5.75,1.049999237060561,4,0.01427440978222716,3.93745157175707,63.02999877929688,-1.9199981689453125,62.47000122070313,-13.250345715514074,62.56000137329102,0.01427440978222716
11737,2019-09-03,64.37999725341797,64.38999938964844,63.0099983215332,63.06999969482422,1817400.0,0.02109433834181007,1.075186719135413,-7.705778076965907,82.54933207990382,76.71249767282521,-2.077315032838051,-3.414948793266632,-5.119611588569526,-7.1209612470687915,15.418018731712937,1.3800010681152344,1.8310362243949427,3.0109972000122056,0.11671402234497918,5.905280377679425,1.563855611178596,4.458138788845815,-2.109996795654297,99.52820088349873,20.5979623510826,1.4471415888336108,9,-1.5199966430664062,-3.4699974060058594,-6.124997138977051,-7.079998016357422,0.2200012207031392,1,-0.003572471844535019,1.9142788634455523,63.04999923706055,3.93745157175707,63.02999877929688,-1.9199981689453125,62.47000122070313,-0.003572471844535019
11738,2019-09-04,64.48000335693361,64.66999816894531,64.02999877929689,64.47000122070311,1008900.0,0.0015533722861462707,2.2821174951580936,0.00763523272610845,86.9702016400207,78.14281802675828,-1.904121592121264,-3.2416837657717466,-5.151215759130245,-7.141789718289033,15.957178779176203,0.6399993896484233,1.9117795204564487,2.8320032119751133,-0.135034069411617,5.7990404933618365,1.3484845712817517,4.315521852668475,-1.786003112792983,92.08354194978959,9.393159271604887,1.4835186406933631,9,-1.480003356933608,-3.430004119873061,-6.205002784729018,-7.180004119873061,-0.15000152587892046,2,-0.013957839314878706,1.075186719135413,64.37999725341797,1.9142788634455523,63.04999923706055,3.93745157175707,63.02999877929688,-0.013957839314878706
11739,2019-09-05,63.4000015258789,64.16999816894531,63.22000122070313,64.12999725341797,1788300.0,-0.01674940717785456,1.3456785472081807,-72.98398169315716,67.89916634450094,77.02916234649325,-0.6862141455692807,-1.9223676331823185,-4.012017091537842,-5.988884931192537,16.639985424263337,1.2600021362304759,1.8889921361956468,1.5375013351440359,-1.2731395506301268,4.3481422209181915,0.1321808922569545,2.942821778031117,-0.390003204345696,47.083422740385465,-33.113641778995735,1.405320442887078,9,-0.40000152587889914,-2.3500022888183523,-5.00250053405761,-6.000001907348626,0.4799995422363281,3,0.009463698102218254,2.2821174951580936,64.48000335693361,1.075186719135413,64.37999725341797,1.9142788634455523,63.04999923706055,0.009463698102218254
11740,2019-09-06,62.7599983215332,63.68999862670898,62.599998474121094,63.56000137329102,2363900.0,-0.010094687522751222,1.0566087982956323,1.0959010054137654,61.963163622321765,75.3669481900079,0.05697636374225823,-1.1283548519713804,-3.2732556443411553,-5.277203836902743,17.986606385587077,1.0900001525878835,1.8518255669937105,0.762998199462892,-1.9419378590514356,3.4679342579772268,-0.5894698297942753,2.1154662287200594,1.9099998474121094,7.7294623671766445,-68.59548007807899,1.3524680292571662,9,0.4050006866455078,-1.7099990844726562,-4.362497329711914,-5.35999870300293,0.720001220703125,4,0.034416824492983,1.3456785472081807,63.4000015258789,2.2821174951580936,64.48000335693361,1.075186719135413,64.37999725341797,0.034416824492983
11741,2019-09-09,61.45000076293945,62.66999816894531,61.29999923706055,62.52000045776367,3260500.0,-0.020873129280251868,1.000005568920966,1.3374945163935872,49.19571792728045,72.22593966880473,1.5048444623131587,0.2852659042433956,-1.8767187266921326,-3.8893252150858615,18.455510149505585,1.4599990844726562,1.7507211559086144,-0.6034994125366211,-3.2062209993740964,1.9992221743008542,-1.9048602059553588,0.6978613808821166,3.1785974121093687,4.451085264736678,-67.78596112652383,1.3013607934187392,9,1.5349979400634766,-0.40000152587890625,-3.052499771118164,-4.05000114440918,1.779998779296875,0,0.04882011632312344,1.0566087982956323,62.7599983215332,1.3456785472081807,63.4000015258789,2.2821174951580936,64.48000335693361,0.04882011632312344
11742,2019-09-10,60.9900016784668,61.4900016784668,60.099998474121094,61.45000076293945,3088000.0,-0.007485745789446496,4.1481512878113564,0.42990580903691344,46.99105426784446,68.86370132075916,1.9469798294879013,0.872706002220184,-1.346636476230188,-3.3539679762570387,19.600698990553926,1.3900032043457031,1.6053709169374102,-1.1159986495971665,-3.57775982123475,1.345762522040424,-2.3468792354159618,0.11488193622162868,3.505452539062489,19.474907303684983,-49.7336924295319,1.2308805858187943,9,1.3949966430664062,0.05999755859375,-2.592500686645508,-3.5900020599365234,2.549999237060547,1,0.050991911953862656,1.000005568920966,61.45000076293945,1.0566087982956323,62.7599983215332,1.3456785472081807,63.4000015258789,0.050991911953862656
11743,2019-09-11,61.25,61.52999877929688,60.540000915527344,60.86000061035156,2182700.0,0.004262966295752735,1.0842127242647488,-0.8478264475146369,44.57830217825924,65.8192860476182,1.6557341049135772,0.7421165127822604,-1.5240259852236662,-3.5318604328602703,20.68116007473573,0.9899978637695384,1.5106079471093423,-0.9140003204345675,-3.2258677900558865,1.3978671491867516,-2.069934055245227,0.24193341437609206,2.9817268729247957,28.255567865062808,-35.72772237211229,1.155933734810661,9,1.1349983215332031,-0.20000076293945312,-2.852499008178711,-3.8500003814697266,2.4300003051757812,2,0.05469385263871196,4.1481512878113564,60.9900016784668,1.000005568920966,61.45000076293945,1.0566087982956323,62.7599983215332,0.05469385263871196
11744,2019-09-12,61.63000106811523,62.13999938964844,61.27000045776367,61.790000915527344,2120500.0,0.006204099071269065,1.0232608686009323,-0.4102566610587451,46.71815771243857,62.84535454260087,1.278495882306089,0.5360925003541226,-1.8336749856139534,-3.822720606234647,21.821117565337776,0.8899993896484375,1.350647520816608,-0.6269992828369197,-2.6670412293446404,1.413042663670801,-1.6470202560907836,0.3930216904169441,2.353822100881345,42.61845484578093,-17.45140881079469,1.0200209732538617,9,0.7549972534179759,-0.2500019073486257,-3.237500190734856,-4.230001449584954,2.3800010681152415,3,0.043809844493680083,1.0842127242647488,61.25,4.1481512878113564,60.9900016784668,1.000005568920966,61.45000076293945,0.043809844493680083
11745,2019-09-13,61.27000045776367,61.68000030517578,60.97999954223633,61.27000045776367,1303200.0,-0.0058413208520582405,-1.4137881139670097,-0.0,47.95243573598678,59.42417016761741,1.522715949941471,0.9445190958861645,-1.4302334796720686,-3.3848267709998225,22.262763114872957,0.7000007629394531,1.1664908253335682,-0.9869998931884751,-3.027041839696196,1.0530420533192455,-2.007020866442339,0.03302108006538873,2.4807932295403745,45.52537441926051,-16.908029911814957,1.0200209732538617,9,1.1149978637695312,0.404998779296875,-2.7849998474121094,-3.8700008392333984,2.6800003051757812,4,0.0425983448808811,1.0232608686009323,61.63000106811523,1.0842127242647488,61.25,4.1481512878113564,60.9900016784668,0.0425983448808811
11746,2019-09-16,61.459999084472656,61.7400016784668,61.04999923706055,61.22999954223633,1281300.0,0.0031010057987506112,-1.338990721882779,100.0,43.145741715974225,55.045993460514126,1.2107839749005436,0.8168794446680891,-1.5653059476105113,-3.498389700199887,22.69705516604228,0.69000244140625,1.0509683048883218,-0.8100011825561495,-2.8248406493246705,1.2048382842123715,-1.81742091594041,0.197418550828111,2.0717468900404157,66.66666666666666,7.039101607524152,1.0074197333842607,9,0.9249992370605469,0.5349998474121094,-2.644998550415039,-3.729999542236328,2.270000457763672,0,0.03286691324201474,-1.4137881139670097,61.27000045776367,1.0232608686009323,61.63000106811523,1.0842127242647488,61.25,0.03286691324201474
11747,2019-09-17,62.36999893188477,62.599998474121094,61.54999923706055,61.599998474121094,1962600.0,0.014806375869960364,-1.4137943130247956,3.3478347403513156,48.76461390712183,50.800928156858696,-0.016000771331682984,-0.03174083569745534,-2.413830962567026,-4.331634377462088,22.623882535376147,1.1399993896484375,0.8884952754847077,0.059998703002939635,-1.9279118561388273,2.0479092621446995,-0.9339565765679438,1.0539539825738231,0.9558421926047771,88.83496044561677,29.056599267125435,0.993955279570881,9,-0.2350006103515696,-0.3750000000000071,-3.2749996185302805,-4.36000061035157,0.920001983642571,1,0.013788690477464671,-1.338990721882779,61.459999084472656,-1.4137881139670097,61.27000045776367,1.0232608686009323,61.63000106811523,0.013788690477464671
11748,2019-09-18,62.63000106811523,62.81999969482422,62.13000106811523,62.77000045776367,1186500.0,0.0041687051576577705,4.750039736783605,-0.1818172810637625,51.0178101611635,48.92522191426564,-0.6325414840236832,-0.21038144996559538,-2.6080695409285823,-4.514825662142805,22.615729439567993,0.6899986267089915,0.6958850727474442,0.261500740051261,-1.6896095089298981,2.212610989032413,-0.714054384439315,1.237055864541837,0.5022894973522156,89.67398853517672,29.0917732210755,0.9755551244905772,9,-0.7350025177001882,-0.6350021362304616,-3.535001754760735,-4.585000991821282,1.8199958801269602,2,0.014529775377497112,-1.4137943130247956,62.36999893188477,-1.338990721882779,61.459999084472656,-1.4137881139670097,61.27000045776367,0.014529775377497112
11749,2019-09-19,62.849998474121094,62.97999954223633,62.459999084472656,62.77999877929688,2265200.0,0.003512652119654236,2.1515004392657326,-0.4999999999999239,48.80319014023058,47.46300263847774,-1.0490838194417762,-0.3880554818092037,-2.7596805212658992,-4.651642006015599,22.322521253388842,0.5200004577636719,0.31679938235037497,0.44199829101562216,-1.5147935143891402,2.3987900964203774,-0.536397611686759,1.4203941937180034,-2.75,93.49994659423828,35.66432176614755,0.9783959027023793,9,-1.3099994659423828,-0.7199993133544922,-3.7549991607666016,-4.784999847412109,0.8000030517578054,3,0.01320607559595155,4.750039736783605,62.63000106811523,-1.4137943130247956,62.36999893188477,-1.338990721882779,61.459999084472656,0.01320607559595155
11750,2019-09-20,63.11000061035156,63.54999923706055,62.63999938964844,62.9900016784668,3487900.0,0.004136867820888179,-1.219502323698938,1.7142779291554873,50.38660649019117,47.595323589912255,-1.4016114145197918,-0.6025548388065047,-2.949444097052158,-4.840796457391093,22.01914321381028,0.9099998474121094,-0.11882417548057589,0.6535003662109347,-1.323304464675374,2.630305197097236,-0.33490204923221967,1.641902781654089,-2.952402114868164,82.40005493164062,26.751983805377947,0.9884024154431509,9,-1.2850017547607422,-0.9350013732910156,-4.01500129699707,-5.045001983642578,-0.6000022888183594,4,0.01426083849112314,2.1515004392657326,62.849998474121094,4.750039736783605,62.63000106811523,-1.4137943130247956,62.36999893188477,0.01426083849112314
11751,2019-09-23,63.18999862670898,63.40999984741211,62.97000122070313,63.2599983215332,1651800.0,0.0012675965074273599,1.378353300204098,-0.5833359824522956,40.860233956165544,46.91412133305904,-1.3508955585352425,-0.5857850306282089,-2.9432859342330673,-4.839661074742544,21.398057901143027,0.43999862670897727,-0.3353164220003606,0.6529985427856388,-1.3045516602251368,2.6105487457964216,-0.32577655871975253,1.6317736442910302,-2.8967041015624915,81.99996948242152,30.584582784758794,0.9787751015053909,9,-1.144998550415032,-0.8050003051757741,-3.7449989318847585,-4.774999618530266,-0.20999908447264914,0,0.0120272535646051,-1.219502323698938,63.11000061035156,2.1515004392657326,62.849998474121094,4.750039736783605,62.63000106811523,0.0120272535646051
11752,2019-09-24,64.08999633789061,64.83000183105469,63.2599983215332,63.34000015258789,2070600.0,0.0142427240186902,-2.45055774236961,-10.714277929154022,47.33237243982046,47.220129139899186,-1.9723262918906528,-1.4266114361620268,-3.7461824838059243,-5.646081438899159,21.123571426829667,1.6400032043457102,-0.45747908584344543,1.4689964294433437,-0.6062492595787461,3.5442421184654336,0.4313735849323024,2.506619273954385,-3.6664336242675617,72.59239688664232,25.233954288554784,1.0376228445110436,9,-1.184995651245103,-1.6249961853027202,-4.639995574951158,-5.084995269775376,-0.18999481201171164,1,-0.0056170512751527735,1.378353300204098,63.18999862670898,-1.219502323698938,63.11000061035156,2.1515004392657326,62.849998474121094,-0.0056170512751527735
11753,2019-09-25,64.33000183105469,64.41999816894531,63.81000137329102,64.26999664306639,2077600.0,0.003744819891995821,4.083351877165596,0.08000732425602355,57.18701800395274,48.38333583895631,-1.932735652635941,-1.60974645160681,-3.8772036559397236,-5.801021554188971,20.250365405345278,0.6099967956542898,-0.36808158391832535,1.6205018997192369,-0.5903271351016457,3.8313309345401194,0.5150873823087991,2.7259164171296746,-3.642052770385739,78.902978035739,30.208112118308534,1.1054145174104395,9,-1.4250011444091797,-1.8650016784667969,-4.475001335144043,-4.960000991821289,-0.410003662109375,2,-0.01616665453016186,-2.45055774236961,64.08999633789061,1.378353300204098,63.18999862670898,-1.219502323698938,63.11000061035156,-0.01616665453016186
11754,2019-09-26,65.04000091552734,65.30999755859375,64.55000305175781,64.61000061035156,2369300.0,0.011036826741234629,-1.7636393901982272,7.166052129686796,67.43122021953772,50.54764522601753,-2.3559066153041,-2.231759030519868,-4.4764252778545455,-6.418568014468256,19.966498123740024,0.9799957275390625,-0.18769842506369372,2.202000999450682,-0.23717548513711506,4.641177484038472,0.98241275715678,3.4215892417445772,-4.103528688635251,89.88775924243203,34.52346615007765,1.2195882422938953,9,-1.8600025177001953,-2.335002899169922,-5.037500381469727,-5.670000076293945,-1.7000007629394531,3,-0.009071401583333971,4.083351877165596,64.33000183105469,-2.45055774236961,64.08999633789061,1.378353300204098,63.18999862670898,-0.009071401583333971
11755,2019-09-27,64.01000213623047,65.12999725341797,63.68000030517578,65.12000274658203,2780200.0,-0.015836389372666515,1.5663898453851868,-2.5813949362147586,70.44730079627261,53.58115179049513,-1.001704810116351,-1.185349923316089,-3.3601632576701093,-5.298452959375275,19.28264553184756,1.4499969482421875,-0.00952788174525665,1.123002052307129,-1.3711688128007467,3.6171729174149974,-0.12408338024680177,2.3700874848610667,-2.72364788280224,44.44455312544814,-16.642798025689096,1.2470854325539344,9,-0.5800037384033203,-1.3050041198730469,-3.772502899169922,-4.56500244140625,-2.3400039672851562,4,-0.005624130578614772,-1.7636393901982272,65.04000091552734,4.083351877165596,64.33000183105469,-2.45055774236961,64.08999633789061,-0.005624130578614772
11756,2019-09-30,63.95000076293945,64.61000061035156,63.77000045776367,64.15000152587889,1867500.0,-0.0009373749615461113,-1.999993188057302,0.18018076843768052,75.25596225403022,56.524634940151614,-0.6161467124408588,-1.1114501881075185,-3.1847702236335635,-5.1370713767090095,18.335574696721764,0.8400001525878906,0.1382140418953881,1.018000602722168,-1.5206323086159301,3.556633514060273,-0.2513158529468882,2.287317058391217,-2.341755045097983,33.65866820495167,-31.341888851967596,1.2693164556690517,9,-0.23000144958496094,-1.2450027465820312,-3.6225013732910156,-4.415000915527344,-3.220001220703125,0,-0.022517629776804715,1.5663898453851868,64.01000213623047,-1.7636393901982272,65.04000091552734,4.083351877165596,64.33000183105469,-0.022517629776804715
11757,2019-10-01,64.15000152587889,64.23999786376953,63.36999893188477,63.77000045776367,1683200.0,0.0031274552080278184,2.1071737545895046,-1.899998092658707,75.0,59.189322700022345,-0.6002206819016322,-1.4014164775004048,-3.2656433946710877,-5.235575450073398,16.34021679778042,0.8699989318847585,0.32479642742784876,1.2295011520385586,-1.2834676466918324,3.7424699507689496,-0.02698324732664048,2.4859855514037505,-2.24561566077724,40.20634773939605,-28.225976276426877,1.2564843993651953,10,-0.2650032043456889,-1.4450035095214702,-3.657501220703111,-4.315000534057603,-2.7900009155273295,1,-0.018238533995522554,-1.999993188057302,63.95000076293945,1.5663898453851868,64.01000213623047,-1.7636393901982272,65.04000091552734,-0.018238533995522554
11758,2019-10-02,63.58000183105469,64.26000213623047,63.43000030517578,64.05999755859375,1917000.0,-0.008885419817087015,-1.1282131538792597,-1.263143100938661,66.27713035498343,61.13087161277265,0.1326586542027428,-0.9510611746334945,-2.580038628137409,-4.58600275727315,14.054418646958148,0.8300018310546875,0.5452483609359291,0.7045015335082994,-1.721615153561629,3.1306182205782207,-0.5085568100266613,1.91755987704326,-1.4031670304736679,10.82489937254052,-58.358116812623,1.213058343534961,10,0.39499664306640625,-0.8750038146972656,-3.0200014114379883,-3.7450008392333984,-3.5700035095214844,2,0.005033024309664569,2.1071737545895046,64.15000152587889,-1.999993188057302,63.95000076293945,1.5663898453851868,64.01000213623047,0.005033024309664569
11759,2019-10-03,64.0,64.01000213623047,63.4900016784668,63.68000030517578,1594300.0,0.006605821907041287,2.0587905306855157,-0.6666719649044728,72.56198253309813,63.594802284206764,-0.11963795396623311,-1.3953442413510118,-2.868785855455009,-4.936270875667198,12.913316693296236,0.5200004577636719,0.6789511196132167,1.0944997787475614,-1.3734035924489376,3.5624031499440605,-0.1394519068506952,2.328451464345811,-1.5725121787779628,35.79554937111595,-34.87717914226374,1.2339516855982513,10,0.1399993896484375,-1.2950019836425781,-3.157499313354492,-3.904998779296875,-4.3899993896484375,3,-0.0012500286102294922,-1.1282131538792597,63.58000183105469,2.1071737545895046,64.15000152587889,-1.999993188057302,63.95000076293945,-0.0012500286102294922
11760,2019-10-04,64.91999816894531,65.01999664306639,64.04000091552734,64.16999816894531,1272000.0,0.014374971389770508,1.0631555277149003,2.3437522351763107,75.51622203117486,67.44546762587446,-0.8447186719552775,-2.2611540776676975,-3.6425246421192625,-5.770901010565453,12.826122540364008,1.019996643066392,0.8086549987460359,1.9064979553222656,-0.7186376179916181,4.531633528636156,0.5939301686653238,3.2190657419792075,-2.261909568733536,93.9394780099745,21.81981709558123,1.3125677866569447,10,-0.6350002288818359,-2.2150001525878906,-3.744997978210449,-4.8249969482421875,-5.339996337890625,4,-0.024337616465202272,2.0587905306855157,64.0,-1.1282131538792597,63.58000183105469,2.1071737545895046,64.15000152587889,-0.024337616465202272
11761,2019-10-07,64.44999694824219,64.79000091552734,64.26999664306639,64.77999877929689,1220000.0,-0.00723969861305318,1.9714011683669832,-0.44000244140626893,66.40376945029254,69.56451173814914,-0.19801406190408954,-1.6389044022403993,-3.052243610402897,-5.217398116842681,14.192222895453138,0.6500015258789205,0.9463645936790854,1.286496925354001,-1.3051025879526321,3.8780964386606342,-0.009302831299322634,2.5822966820073177,-1.579755631359852,65.45451602984295,-4.362784217504853,1.295799756653317,10,-0.10999870300292969,-1.7449989318847656,-3.274996757507324,-4.3549957275390625,-4.859996795654297,0,-0.04313419567000765,1.0631555277149003,64.91999816894531,2.0587905306855157,64.0,-1.1282131538792597,63.58000183105469,-0.04313419567000765
11762,2019-10-08,64.09999847412111,64.65000152587889,63.9900016784668,64.45999908447266,1994300.0,-0.005430542912238656,-1.2758842951289284,1.090904887409167,61.43077922501706,70.03604076271183,0.17159775883965267,-1.100383728363802,-2.5993490644212045,-4.790993357160332,14.63597243421662,0.6599998474120952,1.0537939515894905,0.7809986114502081,-1.6282892706743723,3.1902864935747886,-0.4236453296120857,1.9856425525125019,-1.0345766579018587,42.13834667280985,-24.127584315784183,1.2046439410622904,10,0.23999977111814985,-1.395000457763686,-2.8199977874756,-3.9149971008300852,-3.609996795654311,1,-0.052574087552363036,1.9714011683669832,64.44999694824219,1.0631555277149003,64.91999816894531,2.0587905306855157,64.0,-0.052574087552363036
11763,2019-10-09,64.59999847412111,64.86000061035156,64.15000152587889,64.23999786376953,1441900.0,0.007800312198164239,-1.6296589335668419,-1.000000000000079,63.04024022931412,69.54815409713143,-0.3196948985362127,-1.408770444838325,-2.968533978127354,-5.214735985873247,15.203022512240933,0.7600021362304545,1.2580744700446616,1.1134986877441548,-1.1516257304488988,3.3786231059372085,-0.019063521352379098,2.2460608968406817,-1.355010598511896,72.54904894048465,9.326182560906418,1.1325622090965282,10,-0.3500003814697408,-1.895000457763686,-2.714998245239272,-3.8749980926513814,-3.840000152587905,2,-0.05015476687770348,-1.2758842951289284,64.09999847412111,1.9714011683669832,64.44999694824219,1.0631555277149003,64.91999816894531,-0.05015476687770348
11764,2019-10-10,64.33000183105469,64.58000183105469,63.81000137329102,64.44000244140625,1516600.0,-0.00417951469727329,2.948726475996677,-0.3055567329292466,59.07739869187552,68.28483164108731,-0.17992389874052606,-0.9761740819982307,-2.557201611557531,-4.873429301710317,16.255795041925065,0.7899971008300852,1.349477263788657,0.7085020065307646,-1.4076839366710345,2.8246879497325708,-0.349590965070135,1.766594978131664,-0.9198131808067131,42.97541244605036,-17.08547381134276,1.0580929716009027,10,-0.13500404357910156,-1.6250038146972656,-2.305002212524414,-3.4650020599365234,-3.4300003051757884,3,-0.06715379117921993,-1.6296589335668419,64.59999847412111,-1.2758842951289284,64.09999847412111,1.9714011683669832,64.44999694824219,-0.06715379117921993
11765,2019-10-11,63.88000106811523,64.33999633789061,63.36999893188477,64.08000183105469,1772300.0,-0.006995192758135871,1.6944754981694963,1.8181786655570074,54.866028193263766,66.01928341211327,0.2790410833981056,-0.33793926757793,-1.9930033508525185,-4.348103387654142,16.922585329644217,0.9699974060058381,1.3319293433542256,0.12800121307372336,-1.6765732348654652,1.932575661012912,-0.7742860108958709,1.0302884370433176,1.4299964904785227,34.228292732881094,-22.104967692451375,0.9022872239695925,10,0.31499671936035867,-1.1750030517578054,-1.8550014495849538,-3.015001296997063,-2.69000244140625,4,-0.06684408870329483,2.948726475996677,64.33000183105469,-1.6296589335668419,64.59999847412111,-1.2758842951289284,64.09999847412111,-0.06684408870329483
11766,2019-10-14,63.47999954223633,64.16000366210939,63.2599983215332,64.05999755859375,908000.0,-0.006261764545876902,1.307675754982224,2.8999790192449715,45.371799836645394,62.72726117174053,0.6765032784546179,0.23310644881750875,-1.4717488482318473,-3.8799265228051922,17.640514398385694,0.9000053405761861,1.1597913477504989,-0.3730003356933622,-1.8301077082240909,1.0841070368373735,-1.1015540219587336,0.3555533505720021,1.7911980438232433,13.750056624331537,-38.85242313888658,0.728553686265367,10,0.6599979400634766,-0.7750015258789062,-1.3725004196166992,-2.614999771118164,-2.040000915527351,0,-0.06143663735515281,1.6944754981694963,63.88000106811523,2.948726475996677,64.33000183105469,-1.6296589335668419,64.59999847412111,-0.06143663735515281
11767,2019-10-15,63.22999954223633,63.81999969482422,63.0099983215332,63.56000137329102,1470800.0,-0.0039382482955701015,-1.1038879971464242,0.5689706201535214,41.666642583962386,59.99276253051597,0.8742094008957793,0.5806070428901933,-1.0854267322484574,-3.5728914022564737,18.479519061297584,0.8100013732910156,1.0309832830711088,-0.6660003662109375,-1.9828448050482876,0.6508440726264126,-1.3244225856296055,-0.00757814679226243,1.9607500732421954,11.89194316314306,-35.839418346472435,0.6584222194186735,10,0.7849979400634766,-0.5250015258789062,-1.2125005722045898,-2.364999771118164,-1.529998779296875,1,-0.05756760107545145,1.307675754982224,63.47999954223633,1.6944754981694963,63.88000106811523,2.948726475996677,64.33000183105469,-0.05756760107545145
11768,2019-10-16,63.540000915527344,63.54999923706055,62.84000015258789,63.11999893188477,1233500.0,0.004902757797490498,2.2272786384956174,-1.2727262218522652,37.9032198521865,56.14178889930356,0.623505446041051,0.3607731424668472,-1.2746148759784148,-3.8217196451324043,19.0950692437755,0.7099990844726562,0.882979779608803,-0.4014989852905302,-1.5908777523329292,0.7878797817518617,-0.9961883688117297,0.1931903982306693,1.5199036223144589,40.22989009736238,-2.079372678813307,0.5946893835211962,10,0.3899974822997976,-0.6150016784667969,-1.8225021362304688,-2.6750011444091797,-1.5900001525878906,2,-0.04800124635055225,-1.1038879971464242,63.22999954223633,1.307675754982224,63.47999954223633,1.6944754981694963,63.88000106811523,-0.04800124635055225
11769,2019-10-17,63.68000030517578,63.88999938964844,63.38000106811523,63.47000122070313,1676600.0,0.0022033268434251685,-1.6153801009428574,0.49999545871517126,46.89263669697351,52.96139052883675,0.4842663061127013,0.301607214388838,-1.2964532577630905,-3.8820258678726134,19.726208899302932,0.5099983215332102,0.7199283608482716,-0.30299968719482706,-1.3851043923773148,0.7791050179876606,-0.8440520397860638,0.23805266539641678,1.2023118818457021,56.00015258827921,13.384275597958819,0.5410523525912436,10,0.1700000762939453,-0.5350017547607422,-1.9625015258789062,-2.815000534057617,-1.9200019836425781,3,-0.04585430228720089,2.2272786384956174,63.540000915527344,-1.1038879971464242,63.22999954223633,1.307675754982224,63.47999954223633,-0.04585430228720089
11770,2019-10-18,64.01000213623047,64.11000061035156,63.2400016784668,63.61000061035156,1326900.0,0.005182189533184722,1.9000038147069669,1.904777475022771,50.53764690520612,51.19848802382716,0.012970760812379467,0.04478449887641034,-1.5329715815720704,-4.1187489216058,19.973412972378668,0.8699989318847656,0.6628172962772609,-0.017997932434084873,-1.0190622475333129,0.9830663826651431,-0.5185300899836989,0.4825342251155291,0.7089250880363238,88.63627825252556,43.03312344957484,0.5005321575496146,10,-0.1600017547607422,-0.8650035858154297,-2.1275033950805664,-3.1450023651123047,-2.8100013732910156,4,-0.04858616632651647,-1.6153801009428574,63.68000030517578,2.2272786384956174,63.540000915527344,-1.1038879971464242,63.22999954223633,-0.04858616632651647
11771,2019-10-21,63.95000076293945,64.06999969482422,63.41999816894531,63.90999984741211,1075200.0,-0.0009373749615461113,3.6428882833787464,0.10000190734135689,48.16175722951944,49.72415224654964,-0.0060468697632103385,0.17354018226856738,-1.3863159751011551,-3.9690221233488003,20.233976260737172,0.6500015258789062,0.5224637764109445,-0.11599941253662394,-1.0376767949221062,0.8056779698488583,-0.576838103729358,0.3448392786561172,0.6186122955930244,87.40159135896289,39.41732643208378,0.46083869119273985,10,-0.10000038146972656,-0.7700023651123047,-1.9200019836425781,-2.9000015258789062,-2.270000457763672,0,-0.04315875063804475,1.9000038147069669,64.01000213623047,-1.6153801009428574,63.68000030517578,2.2272786384956174,63.540000915527344,-0.04315875063804475
11772,2019-10-22,63.72999954223633,64.36000061035156,63.68999862670898,64.12999725341797,2494000.0,-0.0034402066939555054,-1.7916775941952436,-9.99971390425329,51.47345487902763,48.43895387429558,0.17427773997627583,0.38492374771266213,-1.0681798876008557,-3.6654120470955434,19.52797962430826,0.6700019836425852,0.25130974644676485,-0.31800079345703125,-1.2516878154901718,0.6156862285761093,-0.7848443044735944,0.14884271755953904,0.7003244838205802,58.55257379052801,5.625502176449196,0.46684351101656923,10,-0.019998550415039062,-0.3000011444091797,-1.5400009155273438,-2.6800003051757812,-2.2099990844726562,1,-0.035932856299640825,3.6428882833787464,63.95000076293945,1.9000038147069669,64.01000213623047,-1.6153801009428574,63.68000030517578,-0.035932856299640825
11773,2019-10-23,63.290000915527344,64.29000091552734,63.22000122070313,63.88000106811523,5176800.0,-0.0069041052858846985,-1.9315078514880317,1.4750088215378863,43.05284736136451,46.65844817090547,0.4569663227065561,0.7831665641207337,-0.5379716255686517,-3.15772507438831,18.557301978206116,1.0699996948242116,0.07528203740945827,-0.7059993743896484,-1.6881423154450204,0.2761435666657235,-1.1970708449173344,-0.21492790386196248,1.0699996948242188,6.140327394894411,-46.93153696657241,0.49107147052768507,10,0.3099994659423828,0.42999839782714844,-1.2250022888183594,-2.240001678466797,-1.9900016784667969,2,-0.025122454251660598,-1.7916775941952436,63.72999954223633,3.6428882833787464,63.95000076293945,1.9000038147069669,64.01000213623047,-0.025122454251660598
11774,2019-10-24,64.44999694824219,65.01000213623047,63.63999938964844,64.30000305175781,2945000.0,0.018328266960575323,1.1574773822253728,-0.2542268774448031,45.607463974273955,45.62971881323994,-0.7646270927907679,-0.4461729605006468,-1.582102715536891,-4.235894082079923,17.217293870423344,1.720001220703125,-0.016817046192223017,0.48349685668945597,-0.39677140619924955,1.3637651195781544,0.043362725245103206,0.9236309881338087,-1.6099967956542969,68.714809968502,19.95268412039539,0.4401341314443506,10,-0.5249958038330078,-0.5649986267089844,-2.504998207092285,-3.3999977111816406,-3.5799980163574148,3,-0.03878970215173794,-1.9315078514880317,63.290000915527344,-1.7916775941952436,63.72999954223633,3.6428882833787464,63.95000076293945,-0.03878970215173794
11775,2019-10-25,63.6500015258789,64.91000366210939,63.27999877929688,64.91000366210939,2240500.0,-0.012412652602695085,1.5873049512264064,-8.40035605289943,42.95777769420052,45.36149413074606,-0.0007689702056978831,0.343058028994669,-0.7215063646536493,-3.3799274663097876,16.63724769559579,1.630004882812507,-0.19127616749094756,-0.2984985351562557,-1.1896765741695319,0.5926795038570276,-0.7440875546628902,0.14709048435038596,-0.766601333618155,24.02235113098187,-21.693547906321843,0.4455890195066413,10,0.27499961853028054,0.3249969482421946,-1.815002441406243,-2.6000022888183523,-2.520000457763672,4,-0.02969368670913941,1.1574773822253728,64.44999694824219,-1.9315078514880317,63.290000915527344,-1.7916775941952436,63.72999954223633,-0.02969368670913941
11776,2019-10-28,62.5099983215332,63.70000076293945,62.38000106811523,63.38999938964844,1920500.0,-0.01791049767504238,-1.3157979273397573,0.6984123620202,37.71251321436417,44.922146423012926,1.1031809051047503,1.4436659517741433,0.46935693588319083,-2.1940056881468735,15.75165726473165,1.3199996948242259,-0.3533710200535012,-1.3665016174316378,-2.465596609990598,-0.2674066248726774,-1.9160491137111109,-0.8169541211521576,2.5000038146972656,4.942859339260148,-39.52258999170342,0.54954749627948,10,1.1850032806396484,1.335000991821289,-0.5099992752075195,-1.4599990844726562,-0.7999992370605469,0,-0.020956608442948665,1.5873049512264064,63.6500015258789,1.1574773822253728,64.44999694824219,-1.9315078514880317,63.290000915527344,-0.020956608442948665
11777,2019-10-29,62.97999954223633,63.08000183105469,62.31999969482422,62.4900016784668,1870700.0,0.007518816722495769,1.2028969482529854,-0.5568150784396173,37.42236585916292,44.86871820156586,0.6637927265539858,0.9291551083231866,0.04479789525331768,-2.608182953205727,15.283957607710299,0.7600021362304688,-0.4480469398326292,-0.8380002975463867,-1.9986272763703994,0.32262668127761884,-1.418313786958393,-0.2576868081343804,1.9774025726318314,24.535288044834704,-15.701225825633255,0.5803134894120039,10,0.6850013732910156,0.8349990844726562,-0.7650003433227539,-1.9300003051757812,-1.1399993896484375,1,-0.02064146151968016,-1.3157979273397573,62.5099983215332,1.5873049512264064,63.6500015258789,1.1574773822253728,64.44999694824219,-0.02064146151968016
11778,2019-10-30,63.9000015258789,64.01999664306639,63.040000915527344,63.08000183105469,2120100.0,0.014607843606375237,-1.1777645911922712,1.6734760607240027,46.96755948826047,44.877042956153296,-0.22325001508194475,0.03621253464055485,-0.8145882945758629,-3.461813990979472,14.97992175049035,1.039997100830064,-0.41232764595032734,0.06600170135497052,-1.0896227512116425,1.2216261539215836,-0.5118105249283431,0.643813927638277,0.9519044921875022,58.73607424046442,18.0675032783683,0.5778122262833071,10,-0.2350006103515554,-0.08500289916991477,-1.2150011062622,-2.7700004577636648,-2.440002441406243,2,-0.03724571222664763,1.2028969482529854,62.97999954223633,-1.3157979273397573,62.5099983215332,1.5873049512264064,63.6500015258789,-0.03724571222664763
11779,2019-10-31,63.91999816894531,64.05999755859375,63.31000137329102,63.68999862670898,1923700.0,0.00031293650373886983,1.9411711907130236,0.2804873510174192,50.300278541640104,44.85066869353486,-0.22978741421938054,0.010450869233906701,-0.7918298411772895,-3.4093804094068787,14.673047651858118,0.7499961853027273,-0.32211577883069253,0.08999843597412394,-1.0637590000257262,1.243755871973974,-0.48688028202579403,0.666877153974049,0.8306315961913953,61.77590823531457,19.454415489521217,0.5768787179999239,10,-0.25499725341796875,-0.10499954223632812,-1.2349977493286133,-2.789997100830078,-2.6399993896484304,3,-0.04098872038387602,-1.1777645911922712,63.9000015258789,1.2028969482529854,62.97999954223633,-1.3157979273397573,62.5099983215332,-0.04098872038387602
11780,2019-11-01,63.34000015258789,64.13999938964844,63.2599983215332,64.0,1520100.0,-0.009073811529600517,-1.1463348824659587,-2.8695702652048274,48.97661210085083,44.941208123682785,0.2739889906405182,0.4911939957302778,-0.17751380824827123,-2.772043920057058,13.592736110893117,0.8800010681152344,-0.2391239428511227,-0.41099967956542827,-1.46233220366679,0.6403328445359335,-0.9366659416161127,0.11466658248525619,1.3134044097363216,56.04399059320648,9.690835617759298,0.5256662620506812,11,0.3250007629394531,0.3849983215332031,-0.39750194549560547,-1.970001220703125,-1.9000015258789134,4,-0.038995914347218386,1.9411711907130236,63.91999816894531,-1.1777645911922712,63.9000015258789,1.2028969482529854,62.97999954223633,-0.038995914347218386
11781,2019-11-04,61.66999816894531,63.45000076293945,61.38999938964844,63.2400016784668,2287600.0,-0.026365676975363073,1.0703513927467139,2.378793746206976,40.556890494613,43.7282565254145,1.7730120090724881,2.047208191936491,1.5261613432785595,-1.0538323319848217,12.495051799327896,2.0600013732910156,-0.28084958270338944,-1.9420017242431626,-3.2958054615106533,-0.5881979869756648,-2.6189035928769044,-1.2650998556094137,2.890070198678899,10.181773792613637,-38.85621986580796,0.6769018686337477,11,1.5300025939941406,1.5349998474121023,1.3975000381469727,-0.2999992370605469,-0.21999740600585938,0,-0.008756236693095998,-1.1463348824659587,63.34000015258789,1.9411711907130236,63.91999816894531,-1.1777645911922712,63.9000015258789,-0.008756236693095998
11782,2019-11-05,60.72999954223633,61.52000045776367,60.33000183105469,61.18999862670898,3018300.0,-0.015242397512869266,1.1249923365644647,0.2929923924901611,34.1957099438351,42.744130145689006,2.5062693827278935,2.868878840856169,2.462847128915456,-0.0833744203735236,11.97509813855299,1.339996337890625,-0.4049796348661374,-2.7135004043579087,-4.560584332197038,-0.8664164765187792,-3.637042368277477,-1.7899584404383404,3.6398646867093305,10.498634317479134,-38.01547898070481,0.9235419639195651,11,1.94000244140625,1.9449996948242116,2.482499122619629,0.6399993896484375,0.04000091552734375,1,0.016136992419286234,1.0703513927467139,61.66999816894531,-1.1463348824659587,63.34000015258789,1.9411711907130236,63.91999816894531,0.016136992419286234
11783,2019-11-06,61.36000061035156,61.5,60.849998474121094,60.90999984741211,1799400.0,0.010373803274559279,-1.2806930659938565,-0.9782644751463837,37.63326026572749,41.85810751140606,1.7586477490709456,2.0909011976696945,1.831949846219878,-0.6728760158639204,11.259068658265289,0.7700004577636719,-0.5075633441985161,-1.921499443054202,-3.9048122885824625,0.06181340247405842,-2.913155865818325,-0.9298430202900718,2.686674626762823,27.034106018614935,-19.68487356355756,0.9916564227641291,11,1.2600021362304759,1.3149986267089773,1.93499755859375,0.009998321533203125,-0.3699989318847656,2,0.007822678250680282,1.1249923365644647,60.72999954223633,1.0703513927467139,61.66999816894531,-1.1463348824659587,63.34000015258789,0.007822678250680282
11784,2019-11-07,60.0099983215332,61.06000137329102,59.41999816894531,61.06000137329102,2490200.0,-0.022001340863588736,2.1238065481812742,-2.3333361590302366,30.769208197052635,40.50382201172297,2.696129766017144,3.268229242846296,3.168251715728104,0.714178493954094,11.263145259939442,1.94000244140625,-0.663455356289127,-3.055501556396486,-5.455260879555695,-0.6557422332372767,-4.255381217976094,-1.8556218948168777,3.7393430430964045,12.5,-27.722203203348634,1.1998796615796046,11,1.7700004577636719,2.209999084472649,3.3299999237060547,1.3600006103515625,1.8600006103515696,3,0.024162652949436092,-1.2806930659938565,61.36000061035156,1.1249923365644647,60.72999954223633,1.0703513927467139,61.66999816894531,0.024162652949436092
11785,2019-11-08,59.61000061035156,60.43000030517578,59.349998474121094,59.90999984741211,1745300.0,-0.006665517786527131,-1.6341395335854745,0.285712728699517,29.795146381096984,39.624114585804385,2.7522113962042454,3.511988554674936,3.531565369171247,1.136983908598637,11.820378423179045,1.0800018310546875,-0.7590285355848536,-3.241999244689943,-6.059983991095521,-0.42401449828436455,-4.650991617892728,-1.8330068714871572,3.7064064347096135,6.341511977677521,-26.759766291081455,1.4089923732027891,11,2.134998321533203,2.5749969482421804,3.812498092651367,1.7599983215332031,2.470001220703125,4,0.028015402647979748,2.1238065481812742,60.0099983215332,-1.2806930659938565,61.36000061035156,1.1249923365644647,60.72999954223633,0.028015402647979748
11786,2019-11-11,59.58000183105469,59.9000015258789,59.4900016784668,59.58000183105469,1095500.0,-0.0005032507798978791,-3.5555461365658516,-0.0,30.33174875624499,38.83626824103573,2.5958651432651862,3.4096425540478847,3.523130383310921,1.186494411617133,12.539878541051163,0.40999984741210227,-0.9788104365173496,-3.076998138427733,-6.231644469480727,0.07764819262526146,-4.654321303954234,-1.4996749729012322,3.260436185493681,10.599223349441772,-18.486091353432336,1.5773231655264983,11,2.164997100830078,2.5999984741210938,3.9149961471557617,1.7899971008300781,2.759998321533203,0,0.031218474966290044,-1.6341395335854745,59.61000061035156,2.1238065481812742,60.0099983215332,-1.2806930659938565,61.36000061035156,0.031218474966290044
11787,2019-11-12,59.59000015258789,59.7400016784668,59.33000183105469,59.63999938964844,1310100.0,0.00016781338076410357,2.279948731251049,-100.0,31.71934810838725,37.14202253216094,2.295859527243408,3.281190806289281,3.4311456858974196,1.1954656342664478,13.634570270007362,0.4099998474121094,-1.1438894534880149,-2.884999847412111,-6.3089618058286305,0.5389621110044089,-4.596980826620367,-1.1730188682038545,2.8315851188692065,11.981499581613496,-19.17976614603824,1.711980979208259,11,2.145000457763672,2.5800018310546875,3.932497978210449,1.779998779296875,2.8100013732910085,1,0.0312133009831983,-3.5555461365658516,59.58000183105469,-1.6341395335854745,59.61000061035156,2.1238065481812742,60.0099983215332,0.0312133009831983
11788,2019-11-13,60.4900016784668,60.66999816894531,59.68999862670898,59.709999084472656,1130600.0,0.015103230803395373,-1.3902325559757667,-15.600289921416037,29.918881558254057,34.87742286734026,0.9624980867394726,2.256676125551003,2.4547015101607244,0.3219354464850568,14.601857403652286,1.0799980163574219,-1.1685393385303513,-1.832498359680173,-5.327684980986632,1.662688261626279,-3.5800916703334025,-0.0849050490269434,1.4987619113339647,67.05203204346523,38.96219777918624,1.7475933106532262,11,1.2449989318847656,1.6800003051757812,3.032496452331543,0.8799972534179688,2.609996795654297,2,0.004628843966399732,2.279948731251049,59.59000015258789,-3.5555461365658516,59.58000183105469,-1.6341395335854745,59.61000061035156,0.004628843966399732
11789,2019-11-14,60.7599983215332,61.0,60.4000015258789,60.65999984741211,1516500.0,0.004463492074302966,1.068953723922047,0.1282027455947729,34.5123053655589,33.27027767453004,0.22028136609943516,1.851638245480018,2.144640533790053,0.08120695192755534,15.130632456599876,0.5999984741211009,-1.2307912243811074,-1.416501617431642,-4.916873004331265,2.083869769467981,-3.166687310881457,0.33368407601817296,0.8565386220431108,85.62862625062817,54.668668427819526,1.7501856934498126,11,0.6300029754638672,1.410003662109375,2.7174997329711914,0.6100006103515625,1.5300025939941406,3,0.003785440475433388,-1.3902325559757667,60.4900016784668,2.279948731251049,59.59000015258789,-3.5555461365658516,59.58000183105469,0.003785440475433388
11790,2019-11-15,60.9000015258789,60.9000015258789,60.54999923706055,60.86000061035156,1459200.0,0.002304200266840306,16.499713904259153,0.40001525902182566,40.33615138627408,33.24575110693682,-0.3377523951676835,1.5459573312489,1.9860061786488288,-0.005743534132498951,15.458519157384726,0.35000228881835227,-1.4523239656802076,-1.1209983825683665,-4.5540869711500065,2.3120902060132664,-2.8375426768591865,0.5955459117224535,0.39642050194438383,94.01206085248256,57.2924450291828,1.716544294290818,11,-0.47500038146971946,1.270000457763679,2.5499963760376048,0.4699974060058665,1.379997253417983,4,0.015927707417112025,1.068953723922047,60.7599983215332,-1.3902325559757667,60.4900016784668,2.279948731251049,59.59000015258789,0.015927707417112025
11791,2019-11-18,61.18999862670898,61.70000076293945,61.06000137329102,61.13000106811523,1756900.0,0.004761857037176798,-5.400091554132219,1.4999046347513632,39.01839106714241,33.781604565082084,-0.7856134298078956,1.094712398911156,1.7225951826362333,-0.23998394012821223,15.50527828375817,0.799999237060554,-1.7260398349226165,-0.6930011749267635,-4.0198489073511965,2.6338465574976766,-2.3564250411389835,0.9704226912854566,-1.8599967956542898,78.48091282366563,38.55861222894872,1.6634238662122192,11,-0.674997329711907,0.9800033569336009,2.2599992752075266,0.18000030517578836,1.0900001525879048,0,0.014544912964865375,16.499713904259153,60.9000015258789,1.068953723922047,60.7599983215332,-1.3902325559757667,60.4900016784668,0.014544912964865375
11792,2019-11-19,61.43999862670898,61.88000106811523,60.709999084472656,61.0,1982900.0,0.004085634999358767,-1.2941205069805048,7.333608850457664,33.556112574489944,33.328588154944576,-1.0329326050856693,0.7002573588481837,1.5174638713755328,-0.4385943383645028,15.348792491648542,1.170001983642571,-1.9672009124186545,-0.3285011291503963,-3.54344115493317,2.88643889663237,-1.9359711420417796,1.278968883740987,-2.0625968170165976,79.90858671720409,40.616001988155546,1.6074700128913832,11,-0.8349971771240163,0.7300033569336009,1.982499122619636,-0.06999969482421164,1.1000022888183665,1,0.01464846266268749,-5.400091554132219,61.18999862670898,16.499713904259153,60.9000015258789,1.068953723922047,60.7599983215332,0.01464846266268749
11793,2019-11-20,61.70000076293945,62.16999816894531,61.36000061035156,61.56000137329102,1921600.0,0.0042318056972978635,-1.9999858715155625,0.31818142410028116,35.62177362728913,33.86776209163752,-1.3853144045291614,0.33205335358283605,1.297894961212144,-0.6411814685255877,15.72769895583721,0.80999755859375,-2.0053336582811028,0.011001014709471235,-3.1231423103125024,3.145144339731438,-1.556070647801512,1.5780726772204545,-2.222494982910156,73.44642387617093,35.46948623576674,1.5670716625109837,11,-0.9500007629394531,0.470001220703125,1.6599969863891602,-0.3300018310546875,0.8899993896484375,2,0.01134523102566809,-1.2941205069805048,61.43999862670898,-5.400091554132219,61.18999862670898,16.499713904259153,60.9000015258789,0.01134523102566809
11794,2019-11-21,61.95000076293945,62.09000015258789,61.27999877929688,61.56000137329102,2847500.0,0.00405186380727196,1.417921155116242,2.7857220708447774,40.59540254092928,35.067790553841114,-1.4876248798291059,-0.12104947910655284,1.0798164102022838,-0.8408311060697571,15.399836629321612,0.8100013732910085,-1.8896433954899123,0.3860008239746122,-2.4717154249991466,3.243717072948378,-1.0428573005122672,1.8148589484614917,-2.3109454395751925,86.41990425574501,48.63279243206908,1.4288581244868814,11,-1.2000007629394531,0.220001220703125,1.4774980545043945,-0.5800018310546875,0.8899993896484375,3,0.018563320371573155,-1.9999858715155625,61.70000076293945,-1.2941205069805048,61.43999862670898,-5.400091554132219,61.18999862670898,0.018563320371573155
11795,2019-11-22,61.7599983215332,62.13999938964844,61.06999969482422,62.06000137329102,1751500.0,-0.003067028879197631,3.6521818453220107,-0.7692397981141994,50.76142263038552,37.33775431763451,-1.073458475483129,-0.08421928534779966,1.311796278028993,-0.6130473518529627,15.599787956750083,1.0699996948242188,-1.8534744866927326,0.2904985427856417,-2.396682817441402,2.9776799030126924,-1.05309213732788,1.6340892228991635,-1.9690864274340782,71.91780106080004,29.37314242486925,1.3435906801135244,11,-1.0099983215332031,0.410003662109375,1.7375011444091797,-0.3899993896484375,-0.049999237060546875,4,0.008581648452042678,1.417921155116242,61.95000076293945,-1.9999858715155625,61.70000076293945,-1.2941205069805048,61.43999862670898,0.008581648452042678
11796,2019-11-25,61.20000076293945,61.84000015258789,60.88999938964844,61.81000137329102,2039000.0,-0.009067318228836552,1.8358309230453893,2.0333146838919443,54.24955989558903,39.84111118287915,-0.28999381511430045,0.3927405197779308,1.9020043653474161,-0.013989843715698669,16.65477675712762,0.9500007629394531,-1.619088497940524,-0.2039991378784194,-2.847906542096524,2.4399082663396854,-1.5259528399874753,1.1179545642306365,-1.2663436923495581,33.561779844799204,-12.497961582891293,1.3219537021090526,11,-0.2700023651123047,0.970001220703125,2.2974987030029297,0.4999980926513672,1.1100006103515696,0,0.0176470261910755,3.6521818453220107,61.7599983215332,1.417921155116242,61.95000076293945,-1.9999858715155625,61.70000076293945,0.0176470261910755
11797,2019-11-26,61.68000030517578,61.709999084472656,61.11000061035156,61.27999877929688,2417900.0,0.007843129677328253,1.6086942099414525,-0.6557395502413695,52.97397637722696,42.402788384987254,-0.4943339231799584,-0.19989400069145802,1.4290793608308192,-0.4542964595235972,17.70160366120551,0.5999984741210938,-1.3035387317270448,0.34100036621093466,-2.2017528731574885,2.883753605579358,-0.9303762534732769,1.6123769858951462,-1.6121627686845628,61.71888038528479,12.70507593579972,1.27137661968421,11,-0.3950004577636719,0.4900016784667969,1.8349990844726562,0.3149986267089844,0.9099998474121094,1,0.009727601672381292,1.8358309230453893,61.20000076293945,3.6521818453220107,61.7599983215332,1.417921155116242,61.95000076293945,0.009727601672381292
11798,2019-11-27,61.52000045776367,61.7599983215332,61.2599983215332,61.68000030517578,1737600.0,-0.002594031235740535,2.1250402336532157,-0.3999980926586502,68.01914088176973,46.12577010901067,-0.19317862267273256,-0.23962579021852548,1.5860584670457243,-0.2551311065615849,18.195894910865203,0.5,-0.9782550365110083,0.3000005722045884,-1.9432294053491859,2.5432305497583627,-0.8216144165723023,1.4216155609814791,-1.3260332833252093,50.40008544921874,-3.0989397045208946,1.1216149887768887,11,-0.1600017547607422,0.6500015258789062,2.049999237060547,0.7949981689453125,0.75,2,0.016579981309719827,1.6086942099414525,61.68000030517578,1.8358309230453893,61.20000076293945,3.6521818453220107,61.7599983215332,0.016579981309719827
11799,2019-11-29,61.29999923706055,62.0,61.2400016784668,61.7599983215332,776700.0,-0.003576092637615713,-1.6207100669551835,2.874997019764919,71.07231089890857,49.54089894374785,0.12457783772625675,-0.2381842274191115,1.7933279729891964,0.002515299615978961,18.56985495821657,0.7599983215332031,-0.6631867795052102,0.21099929809570028,-1.6400642894116189,2.0620628856030194,-0.7145324956579628,1.1365310918493634,-0.9874702029516698,32.79998779296875,-25.562677273295463,0.9255317937536597,11,0.1399993896484375,0.8700027465820312,2.3600006103515625,1.0149993896484375,0.9500007629394531,4,0.02104406087410582,2.1250402336532157,61.52000045776367,1.6086942099414525,61.68000030517578,1.8358309230453893,61.20000076293945,0.02104406087410582
11800,2019-12-02,60.86999893188477,61.43000030517578,60.83000183105469,61.43000030517578,1489600.0,-0.007014686958035199,1.1428464383757604,1.2173967127195373,64.62581797578845,52.386168600264064,0.6144954779925555,-0.002865009967081278,2.196955493559024,0.46676513969239153,19.035782554424873,0.5999984741210938,-0.39029471235416224,-0.09550094604491477,-1.6139133511288364,1.4229114590390068,-0.8547071485868756,0.663705256497046,-0.4460217496857126,3.4185609765646356,-58.46659534300671,0.7592062025419599,12,0.5699996948242116,1.2500038146972656,3.0350008010864187,1.4449996948242116,1.8600006103515554,0,0.03236407516464079,-1.6207100669551835,61.29999923706055,2.1250402336532157,61.52000045776367,1.6086942099414525,61.68000030517578,0.03236407516464079
11801,2019-12-03,61.13000106811523,61.33000183105469,60.86000061035156,61.11000061035156,1344900.0,0.004271433231359145,1.2380904805587596,-0.03571501556527683,66.52360198822521,56.049222979567986,0.3856420621434111,-0.32190065428351744,1.9104791008343796,0.24957831937027208,19.409392367554936,0.470001220703125,-0.18392127370376699,0.19150104522704225,-1.2929907201978992,1.6759928106519837,-0.550744837485432,0.9337469279395165,-0.6012626267113887,25.64100056079337,-40.79866211473484,0.7422458827124709,12,0.36999893188477273,0.6049995422363352,2.8199987411499094,1.319997787475593,1.9300003051757955,1,0.009487943828287548,1.1428464383757604,60.86999893188477,-1.6207100669551835,61.29999923706055,2.1250402336532157,61.52000045776367,0.009487943828287548
11802,2019-12-04,61.709999084472656,61.81999969482422,60.959999084472656,60.959999084472656,1242300.0,0.009487943828287548,-1.2933349609375,37.499141712773195,64.05526916028325,59.20850026101178,-0.16989494848065334,-0.8692837669908187,1.2811865585858442,-0.2844356910224164,18.764592074006707,0.8600006103515625,-0.04231313393024294,0.7224990844726591,-0.7972909601767455,2.2422891291220637,-0.03739593785203965,1.4823941067973578,-1.0827850594163309,75.21355817259413,8.485715713401348,0.7598950223247016,12,-0.22499847412109375,0.02500152587890625,2.0600013732910156,0.7849998474121094,1.979999542236321,2,0.009722934657591553,1.2380904805587596,61.13000106811523,1.1428464383757604,60.86999893188477,-1.6207100669551835,61.29999923706055,0.009722934657591553
11803,2019-12-05,61.84000015258789,61.849998474121094,61.349998474121094,61.5,867500.0,0.0021066451149558407,1.7778025028875397,0.4533335367838542,62.85715064223088,61.68202782782306,-0.3106129430787874,-1.0134402837054353,1.094647963858506,-0.3637172332928742,18.07129132214342,0.5,0.1011880034850492,0.8285001754760728,-0.7307066594273977,2.3877070103795432,0.04889675802433402,1.6081035929278116,-1.1202190788982236,86.32477796470911,21.07946595667471,0.779603417451737,12,-0.3549995422363281,-0.10499954223632812,1.8999996185302734,0.8649978637695312,2.049999237060547,3,0.012128072415093838,-1.2933349609375,61.709999084472656,1.2380904805587596,61.13000106811523,1.1428464383757604,60.86999893188477,0.012128072415093838
11804,2019-12-06,61.459999084472656,61.77999877929688,61.20000076293945,61.61000061035156,1138700.0,-0.006144907295886126,1.3673491630984422,-0.4411807604707783,56.30627534538465,62.29812257393408,-0.008301124800482285,-0.5472992941310508,1.3896412839609553,0.06099751108348528,16.48224939749778,0.6399993896484375,0.26614689070441955,0.3759990692138686,-1.1207250064785157,1.872723144906253,-0.37236296863232354,1.1243611070600608,-0.6532049850676529,61.76463988391314,0.1515960265888836,0.748362037846193,12,-0.0449981689453125,0.27500152587890625,2.280000686645508,1.2449989318847656,3.2399978637695312,4,0.013179326152896964,1.7778025028875397,61.84000015258789,-1.2933349609375,61.709999084472656,1.2380904805587596,61.13000106811523,0.013179326152896964
11805,2019-12-09,61.27999877929688,61.709999084472656,61.02000045776367,61.52000045776367,1365900.0,-0.002928739145088066,1.2258058561856653,1.5999949137886713,51.03926137690146,61.941422738524345,0.10778571051945107,-0.2485134418048034,1.5139945656161373,0.2777738068958229,14.843628292542355,0.6899986267089844,0.39772197428399636,0.11249885559082884,-1.2147194963111474,1.439717207492805,-0.5511103203601593,0.776108031541817,-0.3914124357194595,42.42414901241585,-16.350689200155472,0.6636091759509871,12,0.13500213623046164,0.4550018310546804,2.460000991821282,1.4249992370605398,4.099998474121087,0,0.015829001958642896,1.3673491630984422,61.459999084472656,1.7778025028875397,61.84000015258789,-1.2933349609375,61.709999084472656,0.015829001958642896
11806,2019-12-10,61.43999862670898,61.63999938964844,61.20000076293945,61.40999984741211,1636900.0,0.002610963619440465,1.0465037880804102,-0.12499403957718144,50.0,61.61098091883245,-0.016304928966285104,-0.27618228456280747,1.3009939053489106,0.1697451617915462,13.116454066937983,0.4399986267089844,0.4644475442768865,0.17949886322021058,-0.9205768829465057,1.279574609386927,-0.37053900986314403,0.7295367363035652,-0.4745275736094783,53.93256982186557,-2.0793925429797824,0.5500378730833578,12,-0.02499771118163352,-0.04999732971190696,2.2550010681152415,1.2649993896484446,4.210002899169915,1,0.020996109120460904,1.2258058561856653,61.27999877929688,1.3673491630984422,61.459999084472656,1.7778025028875397,61.84000015258789,0.020996109120460904
11807,2019-12-11,61.45000076293945,61.83000183105469,61.08000183105469,61.540000915527344,1464500.0,0.00016279518968165263,1.2387993418243308,-3.000127161750456,46.867172232866366,59.26076218006541,-0.06969239993253495,-0.14724229540777856,1.2305668111977894,0.21182095583324667,11.094464095605284,0.75,0.45234535736800296,0.09650096893310689,-0.6740973140082644,0.8670992518744782,-0.2887981725375752,0.481800110403789,-0.43000030517578125,51.807389499905774,-1.9166445779687038,0.3852991414706842,12,-0.034999847412109375,-0.7000007629394531,1.7524986267089844,1.2549972534179688,4.759998321533203,2,0.026200172341129813,1.0465037880804102,61.43999862670898,1.2258058561856653,61.27999877929688,1.3673491630984422,61.459999084472656,0.026200172341129813
11808,2019-12-12,60.77000045776367,61.45000076293945,60.61999893188477,61.349998474121094,1407400.0,-0.011065912070515216,1.1282027455947548,6.444411477980757,36.651597769181684,55.43623849898465,0.550637787798891,0.5847930037098905,1.8593702689484175,0.9407930783973129,10.288553991318357,0.8300018310546804,0.44064017713057524,-0.5974992752075181,-1.3100300729135128,0.11503152249847659,-0.9537646740605155,-0.24123387635452076,1.3999977111816406,12.396790617758278,-35.65509592730186,0.3562653988529973,12,0.4649982452392578,-0.020000457763671875,1.9025001525878906,1.93499755859375,5.780002593994141,3,0.048049994190386025,1.2387993418243308,61.45000076293945,1.0465037880804102,61.43999862670898,1.2258058561856653,61.27999877929688,0.048049994190386025
11809,2019-12-13,60.9900016784668,61.06999969482422,60.25,60.68999862670898,1609500.0,0.003620227399143028,2.5652231602341895,-0.5172484099892916,41.34836122488512,52.84985441555095,0.31518401683029396,0.4035993050623148,1.576133198306124,0.7756916357880144,9.95362389086559,0.8199996948242188,0.4050024423462446,-0.38899822235107706,-1.0668240644487526,0.28882761974659843,-0.7279111433999148,-0.050085301302239316,1.1489965057373013,46.83549499261205,1.728027283409979,0.3389129210488386,12,0.05999755859375,-0.24000167846679688,1.6574993133544922,1.714996337890625,6.119998931884766,4,0.04754873965195383,1.1282027455947548,60.77000045776367,1.2387993418243308,61.45000076293945,1.0465037880804102,61.43999862670898,0.04754873965195383
11810,2019-12-16,61.86999893188477,61.88999938964844,60.9900016784668,60.9900016784668,2371700.0,0.01442854942121885,-1.0454557276991234,2.9332943390467983,57.023035312709034,51.79423589604916,-0.45599898334540967,-0.4216187839468404,0.6121631252967532,-0.04293299979300258,9.17926996231754,0.8999977111816406,0.3250643174326626,0.44249916076660867,-0.22980610353791775,1.114804425071135,0.10634652861434546,0.7786517929188719,0.19343932495116434,98.78045943858844,50.05569370048412,0.3361526321522615,12,-0.799999237060554,-1.1199989318847727,0.12999916076659446,0.4949989318847585,5.6199989318847585,0,0.04574103871365942,2.5652231602341895,60.9900016784668,1.1282027455947548,60.77000045776367,1.2387993418243308,61.45000076293945,0.04574103871365942
11811,2019-12-17,62.08000183105469,62.36999893188477,61.72999954223633,61.83000183105469,1959300.0,0.003394260591488285,-1.8444127969076152,0.2840917957743403,54.444453863434106,50.72636752973259,-0.5778386199908709,-0.5918717181308537,0.3340481832088784,-0.20137506883248335,9.223653271204741,0.6399993896484446,0.2535132783875653,0.6080018997192411,-0.11408864853099487,1.3300924479694771,0.24695662559412312,0.9690471738443591,-1.8300018310546875,86.32088457835849,37.61883183017629,0.3610452741251186,12,-0.7700023651123047,-1.230001449584961,-0.11500358581542969,0.24999618530273438,5.1699981689453125,1,0.05315714118926618,-1.0454557276991234,61.86999893188477,2.5652231602341895,60.9900016784668,1.1282027455947548,60.77000045776367,0.05315714118926618
11812,2019-12-18,62.34000015258789,62.5,61.91999816894531,62.18000030517578,2057400.0,0.0041881171692095265,1.4166766007836031,0.6399993896484375,58.913028334870326,50.28813171780364,-0.8259285068697508,-0.823192559224438,0.0188379223873838,-0.41560115662256436,9.023490221780218,0.5800018310546875,0.24769050547590155,0.8230001449584989,0.0036781823241867073,1.6423221075928112,0.4133391636413464,1.2326611262756515,-2.047600173950194,92.88889567057291,42.567446996035656,0.4096609813171554,12,-0.9650001525878906,-1.4249992370605469,-0.3775005340576172,-0.01000213623046875,4.729999542236328,2,0.05309594746854662,-1.8444127969076152,62.08000183105469,-1.0454557276991234,61.86999893188477,2.5652231602341895,60.9900016784668,0.05309594746854662
11813,2019-12-19,62.4000015258789,62.63999938964844,62.27000045776367,62.43000030517578,1998600.0,0.0009624859342980407,-1.5517087158980296,-0.18749254941234206,62.38739570812798,50.963811758108456,-0.8919365699214836,-0.8728122906679516,-0.11293548012567811,-0.4191170872014496,9.173659375973921,0.3699989318847656,0.21299428626053896,0.848001480102532,-0.05931644410475201,1.755319404309816,0.3943425179988864,1.3016604422061775,-2.01929754638671,89.95824581340828,35.87464997940382,0.45365896210364365,12,-0.9550018310546804,-1.2350025177001882,-0.44750022888182883,-0.0800018310546804,4.909996032714851,3,0.06105765168953803,1.4166766007836031,62.34000015258789,-1.8444127969076152,62.08000183105469,-1.0454557276991234,61.86999893188477,0.06105765168953803
11814,2019-12-20,63.099998474121094,63.43999862670898,62.47000122070313,62.5,2709400.0,0.011217899537260267,-1.939403747673619,-20.000762970493735,73.67301666236065,53.47867345649281,-1.491703620381692,-1.56233878385261,-0.8693460851819879,-1.052555860253591,9.569391689600774,1.0399971008300781,0.17384120350155996,1.4904985427856445,0.35893302726938003,2.622064058301909,0.9247157850275087,2.0562813005437803,-2.5837367700195273,86.12242546539389,24.571292806968536,0.565782757758133,12,-1.2549991607666016,-1.2549991607666016,-1.1474971771240234,-0.779998779296875,4.970001220703125,4,0.05467519272685317,-1.5517087158980296,62.4000015258789,1.4166766007836031,62.34000015258789,-1.8444127969076152,62.08000183105469,0.05467519272685317
11815,2019-12-23,62.290000915527344,63.209999084472656,62.04999923706055,63.16999816894531,1435200.0,-0.012836728655800989,1.4166686534900539,-1.4666658189540074,61.02661803772209,54.703853238461924,-0.5848766644701797,-0.7490005326993554,-0.11183046410815223,-0.19232922284319187,9.584201461242786,1.1599998474121094,0.1135776462863447,0.6540008544921889,-0.5165571894027252,1.824558898387103,0.06872183254473185,1.239279876439646,-1.5398402576171861,32.74863585460432,-31.967444117990958,0.5852790219474557,12,-0.44500160217285156,-0.44500160217285156,-0.5099992752075195,0.029998779296875,6.220001220703125,0,0.07737999075262025,-1.939403747673619,63.099998474121094,-1.5517087158980296,62.4000015258789,1.4166766007836031,62.34000015258789,0.07737999075262025
11816,2019-12-24,62.27999877929688,62.33000183105469,61.97999954223633,62.29999923706055,314900.0,-0.0001605737049840128,7.749439755876603,0.022727863849553668,56.076752645072396,55.72713995092926,-0.4952731345018364,-0.6892787896726418,-0.1426133373252938,-0.12701574645374336,9.398137456349316,0.3500022888183594,0.11403960438615002,0.5899988174438562,-0.5954212335813409,1.7754188684690533,-0.0027112080687459184,1.1827088429564583,-1.314651083882822,23.684243548270288,-38.06384573739486,0.5927100255125993,12,-0.4349994659423899,-0.4349994659423899,-0.9824972152710032,0.040000915527336645,6.200004577636726,1,0.08365445065173249,1.4166686534900539,62.290000915527344,-1.939403747673619,63.099998474121094,-1.5517087158980296,62.4000015258789,0.08365445065173249
11817,2019-12-26,62.27999877929688,62.5,62.04999923706055,62.5,681400.0,0.0,3.0908933277847135,10.999809269505747,54.82454489253191,57.74635629796818,-0.4080693391369721,-0.6767194191368233,-0.17617976504161703,-0.06347865056753932,9.269928408680046,0.4500007629394531,0.1617179306737455,0.5599988937377987,-0.6543709463567922,1.7743687338323895,-0.047186026309496754,1.167183813785094,-1.1166790093792258,20.54790583440082,-36.51788127777945,0.6071849200472949,12,-0.4349994659423899,-0.4349994659423899,-0.9374971389770579,0.040000915527336645,5.090003967285149,3,0.07980092032942121,7.749439755876603,62.27999877929688,1.4166686534900539,62.290000915527344,-1.939403747673619,63.099998474121094,0.07980092032942121
11818,2019-12-27,62.540000915527344,62.54999923706055,62.08000183105469,62.27999877929688,1309800.0,0.00417472930839069,2.357138964577657,-1.1818213344430633,62.16217609457702,60.05900239460061,-0.4364952082998812,-0.902667849043091,-0.47741294828754377,-0.2686444160311936,9.218967420339592,0.4699974060058594,0.21570242730777522,0.7690010070800781,-0.49467607416153214,2.0326780883216884,0.137162466459273,1.4008395477008833,-1.1945468370663832,38.3562824967995,-17.366813951853032,0.6318385406208036,12,-0.3250007629394531,-0.6950016021728516,-1.1524991989135742,-0.220001220703125,5.3700027465820455,4,0.07243362188970126,3.0908933277847135,62.27999877929688,7.749439755876603,62.27999877929688,1.4166686534900539,62.290000915527344,0.07243362188970126
11819,2019-12-30,62.59000015258789,62.59000015258789,62.18000030517578,62.38999938964844,889800.0,0.0007994761165430742,3.099982833927788,0.7692273834326335,65.19722686643519,60.967245900570184,-0.2633621607362713,-0.8970610173012687,-0.5734256210097968,-0.2663129161473705,9.491831306940075,0.4099998474121094,0.2928438885332909,0.754500198364255,-0.5392819793665211,2.048282376095031,0.10760910949886693,1.401391287229643,-1.0769825102670865,49.59356401405546,-7.489064103359198,0.6468910888653873,12,-0.005001068115234375,-0.7450008392333984,-1.1299991607666016,-0.2700004577636719,4.729999542236328,0,0.07541136594502307,2.357138964577657,62.540000915527344,3.0908933277847135,62.27999877929688,7.749439755876603,62.27999877929688,0.07541136594502307
11820,2019-12-31,62.84000015258789,62.88000106811523,62.47000122070313,62.56000137329102,1041900.0,0.0039942482727357564,1.2777730682829762,1.3999885559518233,65.9091027314958,62.24109577479926,-0.40375692848307665,-1.0455100360006213,-0.8781213051871148,-0.47732561757704417,9.46422632095162,0.40999984741209516,0.4980034535340252,0.9060001373291016,-0.37820977501828423,2.1902100496764874,0.2638951811554051,1.548105093502798,-1.1728240315160292,95.55546136566005,36.50155902402288,0.6421049561736935,12,-0.1600017547607422,-0.9950008392333984,-1.3799991607666016,-0.5200004577636719,4.299999237060547,1,0.08322723630707918,3.099982833927788,62.59000015258789,2.357138964577657,62.540000915527344,3.0908933277847135,62.27999877929688,0.08322723630707918
11821,2020-01-02,61.709999084472656,62.88000106811523,61.56999969482422,62.86000061035156,2420100.0,-0.017982193911065703,1.2016784633533508,-4.107166212534164,52.35505706496388,61.51243230036521,0.7467706792626103,0.13720554798217677,0.18485998062795517,0.6814958675982794,8.966758038094088,1.3100013732910085,0.6504560566202002,-0.2530008316040053,-1.485936476413606,0.9799348132055954,-0.8694686540088057,0.36346699080079503,1.729999542236321,10.686965105748596,-47.24771883693286,0.6164678224048019,1,0.7950000762939453,0.13500022888183594,-0.2499980926513672,0.6100006103515625,5.849998474121094,3,0.1101928885535961,1.2777730682829762,62.84000015258789,3.099982833927788,62.59000015258789,2.357138964577657,62.540000915527344,0.1101928885535961
11822,2020-01-03,62.31000137329102,62.70000076293945,61.65999984741211,61.68999862670898,2074800.0,0.009722934657591553,-2.058824849375624,-0.5391321077667257,64.15441382714951,61.70876764692316,0.15876097150109558,-0.4379976822795655,-0.46947943220617816,0.1201631040143738,9.098163214124442,1.0400009155273438,0.6712321059146547,0.3170013427734446,-0.9192084331854105,1.5532111187322997,-0.3011035452059829,0.9351062307528721,1.0925972747802604,56.4886185277622,-6.908617730544947,0.6181048879794269,1,0.19499778747557883,-0.46500205993653054,-0.7600011825561594,0.00999832153319602,5.0600013732910085,4,0.09902105356536439,1.2016784633533508,61.709999084472656,1.2777730682829762,62.84000015258789,3.099982833927788,62.59000015258789,0.09902105356536439
11823,2020-01-06,62.59000015258789,62.709999084472656,62.16999816894531,62.47000122070313,1478300.0,0.0044936410387705905,2.0000317894268367,0.19354580692793585,64.54544067382817,60.69459253708621,-0.1021995926762358,-0.6945366581706907,-0.7874973980169102,-0.12154048682056384,9.28058780484907,0.5400009155273438,0.7038365410176368,0.5595001220703111,-0.7024027502820331,1.8214029944226553,-0.07145131410585748,1.1904515582464796,0.7759465164184505,77.86254873925886,11.859356635354786,0.630951436176172,1,-0.20000076293945312,-0.7450008392333984,-0.8624992370605469,-0.2700004577636719,4.770000457763672,0,0.07637006841893257,-2.058824849375624,62.31000137329102,1.2016784633533508,61.709999084472656,1.2777730682829762,62.84000015258789,0.07637006841893257
11824,2020-01-07,62.27000045776367,62.6500015258789,62.09000015258789,62.47999954223633,1679600.0,-0.005112632913310322,1.0363573311139123,-1.7500079473568129,54.04859643920575,59.91925680391773,0.09798793441989773,-0.32753516992346476,-0.547415047962474,0.24039187688629227,9.248171252978604,0.5600013732910085,0.6851269895883192,0.19900035858154297,-1.037546496718079,1.435547213881165,-0.419273069068268,0.8172737862313539,1.0600272717590258,53.43511672670227,-8.074068544394535,0.6182734276498104,1,-0.04500007629394531,-0.4250011444091797,-0.505000114440918,0.049999237060546875,5.649997711181641,1,0.0905733605730612,2.0000317894268367,62.59000015258789,-2.058824849375624,62.31000137329102,1.2016784633533508,61.709999084472656,0.0905733605730612
11825,2020-01-08,62.25,62.38999938964844,61.93000030517578,62.36000061035156,1703700.0,-0.0003211892984846809,4.411812225114442,0.5238147138964577,51.78945440995066,59.44289033334865,0.12484649461080721,-0.24362965196191055,-0.5834218752560787,0.27868368749929573,9.048611757456342,0.45999908447265625,0.6430524286629264,0.13049983978271484,-1.0502484825641574,1.311248162129587,-0.45987432139072126,0.720874000956151,1.044827168828725,51.90836582617258,-6.195355141799965,0.5903741611734354,1,-0.024999618530273438,-0.4050006866455078,-0.44499969482421875,0.06999969482421875,6.260002136230469,2,0.0814457782301079,1.0363573311139123,62.27000045776367,2.0000317894268367,62.59000015258789,-2.058824849375624,62.31000137329102,0.0814457782301079
11826,2020-01-09,62.72999954223633,62.88000106811523,62.0,62.11999893188477,1152400.0,0.007710836019860778,-1.0705944655374975,-5.545429324455477,53.92353414345102,59.34277802789522,-0.31805440891489667,-0.6556456331166984,-1.0782544814683632,-0.1789299350013991,8.950948144792829,0.8800010681152273,0.48411977406523476,0.5459993362426729,-0.6192946990928974,1.7112933715782432,-0.03664768142510866,1.1286463539104545,0.530331077112308,87.70480526302676,32.59662148644424,0.582647017667785,1,-0.5049991607666016,-0.8850002288818359,-0.9499988555908203,-0.4099998474121094,6.130001068115234,3,0.070301289328766,4.411812225114442,62.25,1.0363573311139123,62.27000045776367,2.0000317894268367,62.59000015258789,0.070301289328766
11827,2020-01-10,63.06000137329102,63.16999816894531,62.75,62.93000030517578,1844000.0,0.005260670069549445,1.4000261583232514,0.21311629186783812,56.29770645040362,58.691170289653726,-0.587566099860922,-0.9052589322523588,-1.434712414306425,-0.49030746346574716,9.274917053405732,0.4399986267089844,0.45542961765769263,0.7955011367797908,-0.3787032891755402,1.9697055627351219,0.20839892380212177,1.38260334975746,0.16652262756712588,91.12927539085389,38.75929368084401,0.5871022129776664,1,-0.6900024414062571,-1.2150020599365305,-1.4425010681152415,-0.740001678466804,5.420001983642585,4,0.07136054689666871,-1.0705944655374975,62.72999954223633,4.411812225114442,62.25,1.0363573311139123,62.27000045776367,0.07136054689666871
11828,2020-01-13,63.68999862670898,63.93000030517578,63.06999969482422,63.06999969482422,1474500.0,0.009990441479514223,-1.7742002965624597,4.769183368056259,55.70599541793788,57.636589017598475,-1.1591815000278274,-1.3758197894479594,-2.1140495652480595,-1.0960715372952379,9.337230673583509,0.8699989318847585,0.48236381524873195,1.2794984817504798,0.16299192178387045,2.396005041717089,0.7212452017671751,1.8377517617337844,-2.1199989318847585,87.9999160766598,38.25118879710696,0.5582532799833063,1,-0.9399986267089773,-1.5999984741210866,-2.0799980163574148,-1.3699989318847585,4.8999977111816335,0,0.05777993718357233,1.4000261583232514,63.06000137329102,-1.0705944655374975,62.72999954223633,4.411812225114442,62.25,0.05777993718357233
11829,2020-01-14,63.88999938964844,63.9000015258789,63.47999954223633,63.66999816894531,1789000.0,0.0031402224407584,2.499936423167546,0.354841289862121,67.54382295809364,57.81822459833157,-1.291164477956606,-1.420236642265074,-2.3627281313767554,-1.2800104317205552,8.967641888808542,0.420001983642571,0.5282110601318308,1.3344993591308594,0.24175866632693754,2.427240051934781,0.788129012728902,1.8808697055328167,-2.2727996826171903,97.99995422363281,44.1964519898614,0.5463703464019607,1,-1.1399993896484375,-1.7999992370605469,-2.279998779296875,-1.5699996948242188,4.55999755859375,1,0.054312118545196686,-1.7742002965624597,63.68999862670898,1.4000261583232514,63.06000137329102,-1.0705944655374975,62.72999954223633,0.054312118545196686
11830,2020-01-15,64.69999694824219,64.91000366210939,64.12000274658203,64.15000152587889,1481800.0,0.012678002290370749,-1.5901967405851403,2.4999653211264343,72.57460721433183,60.064841281594674,-2.02223472712911,-2.115826639742224,-3.1942969513236505,-2.070350302475177,10.128545874620675,1.0200042724609517,0.5409920724813446,2.0029970169067397,0.5962163405960723,3.4097776932174,1.2996066787514096,2.70638735506207,-3.0365412292480514,92.78328351947938,33.71706543362578,0.7033903381553315,1,-1.4149951934814382,-2.119995117187493,-3.1249961853027344,-2.3799972534179688,3.5500030517578125,2,0.04976818195646926,2.499936423167546,63.88999938964844,-1.7742002965624597,63.68999862670898,1.4000261583232514,63.06000137329102,0.04976818195646926
11831,2020-01-16,65.37999725341797,65.51000213623047,64.94000244140625,65.05000305175781,1915200.0,0.01051005158036955,-1.072743414390545,0.5999944513032347,75.66223513436698,61.34348809350773,-2.3768500733403286,-2.6729678998956814,-3.834574215391399,-2.7175976181787433,11.506184720975925,0.8100051879882812,0.5593261994117711,2.5179975509643526,0.7014831980248886,4.334511903903817,1.6097403744946206,3.4262547274340847,-3.5866796166992216,95.2896818047374,30.05607234400344,0.9082571764697307,1,-1.6599960327148438,-2.4999961853027344,-3.8049964904785156,-3.05999755859375,1.459999084472642,3,0.04787404426892761,-1.5901967405851403,64.69999694824219,2.499936423167546,63.88999938964844,-1.7742002965624597,63.68999862670898,0.04787404426892761
11832,2020-01-17,65.65000152587889,65.87999725341797,65.13999938964844,65.54000091552734,2605000.0,0.004129768794794542,1.596519876857181,0.3333410399278232,75.70247141815865,62.583158176211114,-2.372773643627319,-2.827234394592246,-4.030595368890374,-2.966199026443441,12.894219775530507,0.7399978637695312,0.5676105364342661,2.6225017547607266,0.43997033911317374,4.805033170408279,1.5312360469369537,3.7137674625844994,-3.6336828191894384,91.81509155281341,22.22406966254175,1.0912657078237757,1,-1.745002746582017,-2.5850028991699077,-4.247500419616685,-3.420001983642564,0.790000915527358,4,0.04889564371460531,-1.072743414390545,65.37999725341797,-1.5901967405851403,64.69999694824219,2.499936423167546,63.88999938964844,0.04889564371460531
11833,2020-01-21,66.20999908447266,66.20999908447266,65.52999877929689,65.65000152587889,2539200.0,0.008530046391133972,1.4285831062669792,5.09085864891187,77.59144949743119,65.19903073823616,-2.6432380345375392,-3.253995359777633,-4.528887141045473,-3.5037151729245153,14.265191732316465,0.680000305175767,0.760738660632974,2.991999435424802,0.41129778386323324,5.5727010869863705,1.7016486096440104,4.282350261205586,-3.88458609404492,100.0,26.727763511577834,1.290350825780786,1,-2.1399993896484375,-2.979999542236328,-5.127498626708984,-4.0349998474121165,-3.3899993896484375,1,0.03428491623394847,1.596519876857181,65.65000152587889,-1.072743414390545,65.37999725341797,-1.5901967405851403,64.69999694824219,0.03428491623394847
11834,2020-01-22,66.55000305175781,66.77999877929689,66.31999969482422,66.31999969482422,2443300.0,0.005135235946029271,-2.999933658407262,0.4107220708446762,77.89473623827556,68.09961760805004,-2.58401369191931,-3.5018215044761405,-4.758440939170832,-3.817595340056627,14.946162339791547,0.569999694824233,0.8600737731244266,3.159503173828128,0.1813972537800197,6.137609093876236,1.6704502138040738,4.648556133852182,-3.8361314519255814,91.35353118161092,20.036616459928055,1.4890529600240525,1,-2.160003662109375,-3.035003662109368,-5.557503700256348,-4.375003814697273,-6.1300048828125,2,0.03065354158656075,1.4285831062669792,66.20999908447266,1.596519876857181,65.65000152587889,-1.072743414390545,65.37999725341797,0.03065354158656075
11835,2020-01-23,67.11000061035156,67.12000274658203,66.56999969482422,66.56999969482422,1832400.0,0.00841468869893558,-1.0370448861950579,2.3477958005771717,94.40789391129326,72.59787980447695,-2.662066204798478,-3.8811927024976285,-5.186308770171372,-4.35688909033658,16.326291058807723,0.5699996948242188,0.9681102387518337,3.4785007476806626,0.11960796279470287,6.837393532566622,1.7990543552376863,5.157947140123646,-3.908193748983571,99.54118647567518,19.705885417561774,1.6794463924429803,1,-2.174999237060547,-3.0549983978271484,-6.210000991821289,-4.935001373291023,-2.970001220703125,3,0.01996716324994252,-2.999933658407262,66.55000305175781,1.4285831062669792,66.20999908447266,1.596519876857181,65.65000152587889,0.01996716324994252
11836,2020-01-24,67.48999786376953,67.73999786376953,66.93000030517578,67.04000091552734,1625200.0,0.005662304425003262,-1.4179097679291262,0.8333262690911146,94.19794644188148,76.80901758130783,-2.565657061752205,-4.058962060127428,-5.426069367677044,-4.714082031082441,17.994008433791077,0.80999755859375,1.2090457452608945,3.5979980468749986,-0.10959049101282403,7.305586584762821,1.7442037779310908,5.451792315818913,-3.739643578471572,90.38460974156878,7.282322875759618,1.8537942689439122,1,-2.0849990844726562,-2.8349990844726562,-6.579998016357422,-5.3149986267089915,-3.1699981689453125,4,0.01126095955380757,-1.0370448861950579,67.11000061035156,-2.999933658407262,66.55000305175781,1.4285831062669792,66.20999908447266,0.01126095955380757
11837,2020-01-27,67.25,67.95999908447266,66.79000091552734,67.48000335693361,1627900.0,-0.0035560508425852566,-1.0347767244067325,-0.5111220372317293,90.0343912898995,80.62328378930357,-1.864920216476051,-3.612761285475088,-5.046054593186895,-4.473680192751971,19.59586881023484,1.1699981689453125,1.4921380734918728,3.1095001220703153,-0.8036916810395098,7.0226919251801405,1.1529042205153957,5.066096023625228,-2.8613027421465915,70.78193434953907,-12.44682385750086,1.9565959015549144,1,-1.5300006866455078,-2.4850006103515625,-6.170000076293945,-5.07500076293946,1.099998474121108,0,-0.006096708730251144,-1.4179097679291262,67.48999786376953,-1.0370448861950579,67.11000061035156,-2.999933658407262,66.55000305175781,-0.006096708730251144
11838,2020-01-28,67.06999969482422,67.55000305175781,66.87999725341797,67.27999877929689,1857900.0,-0.0026765844635804337,-1.2711908240983798,0.9130261717583893,92.25354051808725,83.36880796263618,-1.290785786648513,-3.2422139553622955,-4.754256329358796,-4.295915317107138,21.2260964776528,0.6700057983398438,1.753818627258454,2.7029998779296847,-1.342306973203307,6.748306729062669,0.6803464523631959,4.725653303496173,-2.0384681081793445,45.73172433684719,-39.561084438872,2.0226534255664923,1,-1.029998779296875,-2.3050003051757812,-5.924999237060547,-4.899997711181641,0.6600036621093892,1,-0.009393130405315753,-1.0347767244067325,67.25,-1.4179097679291262,67.48999786376953,-1.0370448861950579,67.11000061035156,-0.009393130405315753
11839,2020-01-29,67.30999755859375,67.37999725341797,66.52999877929689,67.06999969482422,1697500.0,0.003578319142113484,3.4737085148673135,-1.1428519527701315,92.88137960285728,85.62511600580567,-1.1115284606825782,-3.278564449470224,-4.886066537083963,-4.519531179203071,22.664882126665727,0.8499984741210795,2.0110128558720533,2.706997871398926,-1.4509621507938277,6.864957893591686,0.628017860302549,4.7859778824953025,-1.7513418223398816,54.54535754109423,-33.525769296968065,2.07898001109638,1,-0.8599967956542969,-2.5449981689453125,-6.004998207092285,-5.139995574951172,0.5800018310546875,2,-0.06670625503827954,-1.2711908240983798,67.06999969482422,-1.0347767244067325,67.25,-1.4179097679291262,67.48999786376953,-0.06670625503827954
11840,2020-01-30,68.06999969482422,68.08000183105469,67.06999969482422,67.45999908447266,2429700.0,0.011291073596739976,2.2063311373764773,2.5416918332962455,93.20390926447287,87.57419090915077,-1.5010783979884081,-3.8226475090384753,-5.531332543197685,-5.248346598750686,23.974569392032464,1.0100021362304688,2.2745383771039087,3.205500030517584,-1.139255471718883,7.550255532754051,1.0331222793993504,5.377877781635817,-2.079102155890965,99.35470215886829,10.773039390548163,2.1723777511182343,1,-1.4599990844726562,-3.2449989318847656,-6.225000381469727,-5.899997711181641,-2.6500015258789062,3,-0.11238433318900964,3.4737085148673135,67.30999755859375,-1.2711908240983798,67.06999969482422,-1.0347767244067325,67.25,-0.11238433318900964
11841,2020-01-31,68.51000213623047,68.98000335693361,67.95999908447266,68.26999664306639,2939400.0,0.0064639700804891564,-1.3721012757048645,0.3934512344598377,93.32276053211714,89.53200081070172,-1.6208474848663599,-3.9285068295754684,-5.858469280877365,-5.633370191191048,26.8499715557318,1.0200042724609517,2.5019015213413667,3.305502319335943,-1.0640596017856865,7.67506424045758,1.1207213587751284,5.490283279896758,-2.1012837388729224,80.81631254924007,-7.135627805906651,2.1847809605608175,1,-1.2550010681152202,-3.2350006103515625,-6.665002822875977,-6.340000152587891,-3.0,4,-0.06378634666938687,2.2063311373764773,68.06999969482422,3.4737085148673135,67.30999755859375,-1.2711908240983798,67.06999969482422,-0.06378634666938687
11842,2020-02-03,68.48000335693361,68.93000030517578,68.41000366210939,68.62000274658203,1850300.0,-0.0004378744469634155,-2.714277929155589,-0.583317439125089,92.09144012566404,91.14311088050536,-1.2820141051155503,-3.596985765781497,-5.7216858202518495,-5.54066397443912,29.880764025308594,0.519996643066392,2.6442066028022992,2.967003440856942,-1.4133220708116738,7.347328952525551,0.7768406850226341,5.15716619669125,-1.5570279676608436,79.59187486570734,-8.008901889400505,2.1901627558343053,2,-0.8300018310547017,-3.2050018310547017,-6.635004043579116,-6.31000137329103,-5.230003356933608,0,-0.06074771405057455,-1.3721012757048645,68.51000213623047,2.2063311373764773,68.06999969482422,3.4737085148673135,67.30999755859375,-0.06074771405057455
11843,2020-02-04,67.37000274658203,68.45999908447266,67.37000274658203,68.23999786376953,2346400.0,-0.01620912026779553,-1.5057527711519574,6.214277929155944,76.36366789006733,90.97299217514889,0.010993352517573385,-2.2245731715714214,-4.523979092192555,-4.3779253396085664,32.466096864735626,1.1100006103515767,2.685163369526407,1.6180027008056612,-2.609764053181138,5.84576945479246,-0.49588067618773835,3.731886077799061,-0.03562176377710102,34.28581215531492,-49.85149128819361,2.1138833769934005,2,0.38499832153321734,-2.095001220703125,-5.525003433227539,-5.200000762939453,-8.480003356933594,1,0.014546470054712879,-2.714277929155589,68.48000335693361,-1.3721012757048645,68.51000213623047,2.2063311373764773,68.06999969482422,0.014546470054712879
11844,2020-02-05,67.91000366210939,68.05000305175781,66.97000122070311,67.26999664306639,2119500.0,0.008015450400953972,1.3478152703028,-0.7356443805247976,75.35549593460664,88.85605906662816,-0.3529167450502513,-2.4457704327629273,-4.976250202317111,-4.867580278405285,35.10988134142028,1.0800018310547017,2.732022818885312,1.8760034561157397,-2.119882121746272,5.871889033977752,-0.12193933281525915,3.8739462450467386,1.0699996948242188,46.76624091400884,-34.778822051082194,1.9979427889310042,2,-0.15500259399414062,-2.635002136230483,-5.880003929138198,-5.740001678466811,-5.520004272460952,2,-0.002650571277707292,-1.5057527711519574,67.37000274658203,-2.714277929155589,68.48000335693361,-1.3721012757048645,68.51000213623047,-0.002650571277707292
11845,2020-02-06,67.31999969482422,67.69999694824219,67.12000274658203,67.62999725341797,1677900.0,-0.008688027322465985,1.5777694889966432,-0.4843658731388439,65.54487767303664,85.67238475897874,0.3017393529628265,-1.5351685398534585,-4.29743824502151,-4.224401873091338,37.7404172476433,0.790000915527358,2.701531264423764,1.0324995040893583,-2.5772424213709826,4.642241429549699,-0.772371458640805,2.8373704668195217,1.6198036193847827,17.4128409026214,-59.816204126492806,1.8048709627301702,2,0.43500137329102984,-2.0449981689453125,-5.1050004959106445,-5.149997711181641,-10.369998931884766,3,0.008467018678077087,1.3478152703028,67.91000366210939,-1.5057527711519574,67.37000274658203,-2.714277929155589,68.48000335693361,0.008467018678077087
11846,2020-02-07,67.13999938964844,67.72000122070311,67.08999633789061,67.68000030517578,1545500.0,-0.0026738013367759716,1.0322648126500655,1.741952155936208,62.11380076492417,82.57009692287036,0.47703681887200844,-1.0623072233965445,-4.010837383626374,-3.994767721812778,40.17455496489419,0.6300048828125,2.640610572839023,0.6319992065429716,-2.5795642342423406,3.843562647328291,-0.9737825138496845,2.2377809269356277,1.7604078826904441,8.673380017984243,-63.95488098443454,1.605781720392659,2,0.6150016784668111,-1.8649978637695312,-4.877500534057617,-4.969997406005859,-2.3199996948242188,4,-0.025618129823342106,1.5777694889966432,67.31999969482422,1.3478152703028,67.91000366210939,-1.5057527711519574,67.37000274658203,-0.025618129823342106
11847,2020-02-10,67.55999755859375,67.68000030517578,67.0,67.0,1380500.0,0.006255558128736904,-1.42858310626703,-1.0370307577106204,61.23126451139516,79.12317736657123,0.11805043067091958,-1.1888439881264787,-4.332630895760872,-4.37671598608447,42.30261144959461,0.6800003051757812,2.442562157963323,0.8269975662231417,-1.9714105579399046,3.625405690386188,-0.5722064958583815,2.226201628304665,1.3018015927124225,39.597126427953896,-28.347337311205536,1.3992040620815214,2,0.19500350952149859,-2.2399959564208984,-5.384998321533203,-5.389995574951172,-6.9199981689453125,0,-0.030343331800528173,1.0322648126500655,67.13999938964844,1.5777694889966432,67.31999969482422,1.3478152703028,67.91000366210939,-0.030343331800528173
11848,2020-02-11,67.37000274658203,67.81999969482422,67.23999786376953,67.65000152587889,1161700.0,-0.002812238290076041,-1.1481209381181126,-0.49999999999997463,56.99659280726899,75.1359788337281,0.3968041410180092,-0.7473328105209589,-4.03945635351122,-4.153541282592236,43.691658435429304,0.5800018310546875,2.218346436990913,0.45300254821776775,-1.9604013297282847,2.8664064261638202,-0.7536993907552585,1.659704487190794,1.4539604461120774,37.037115528618074,-26.79182749821706,1.2067019389730282,2,0.6049995422363281,-1.9150009155273438,-5.195003509521484,-5.200000762939453,-10.880001068115234,1,-0.06115485495940631,-1.42858310626703,67.55999755859375,1.0322648126500655,67.13999938964844,1.5777694889966432,67.31999969482422,-0.06115485495940631
11849,2020-02-12,67.36000061035156,67.63999938964844,66.97000122070311,67.05000305175781,1337300.0,-0.00014846572395277313,-1.851048633205524,-1.1071389645777128,52.354050046552246,70.59710558729249,0.4633738356892536,-0.48911490739429553,-3.9171709882226438,-4.113593299304171,45.003667204791896,0.6699981689453267,2.037062598514879,0.26950035095214275,-1.6824450681712761,2.2214457700755617,-0.7064723586095596,1.245473060513845,1.4268833429027268,45.88236350091194,-12.87447364555593,0.9759727095617087,2,0.6150016784667969,-1.904998779296875,-5.242501258850098,-5.189998626708984,-17.810001373291016,2,-0.1257422972677571,-1.1481209381181126,67.37000274658203,-1.42858310626703,67.55999755859375,1.0322648126500655,67.13999938964844,-0.1257422972677571
11850,2020-02-13,67.91999816894531,67.97000122070311,67.19999694824219,67.45999908447266,1624100.0,0.008313502872915546,1.7499897821556454,1.4838797007284898,53.91621559648963,66.21860059444498,-0.13425770698108863,-0.838499515987948,-4.342200744342726,-4.6442361289796,45.507728791030566,0.7700042724609233,1.870583437013508,0.6684978485107393,-0.9571564925953879,2.2941521896168666,-0.1443293220423243,1.481325019063803,0.8305481296579558,94.99969482422017,38.58113832439358,0.8128271705530616,2,0.030002593994140625,-2.464996337890625,-5.884998321533203,-5.749996185302734,-19.40999984741211,3,-0.08141930106566653,-1.851048633205524,67.36000061035156,-1.1481209381181126,67.37000274658203,-1.42858310626703,67.55999755859375,-0.08141930106566653
11851,2020-02-14,68.51000213623047,68.62999725341797,68.0,68.13999938964844,1365700.0,0.00868674886912646,1.0655885332632922,0.804355397807374,60.787682194128706,62.74040526871883,-0.809376231751429,-1.2458643381892784,-4.795980196149294,-5.20243384827846,45.75239295574721,0.7099990844726562,1.6821067807358219,1.1020015716552791,-0.35939853111456443,2.5634016744251227,0.37130152027035024,1.832701623040208,0.2049332608147978,92.77136120673417,36.592925487273654,0.7307000513849227,2,-0.7100028991699219,-3.020000457763672,-6.475002288818359,-6.340000152587891,-17.080001831054688,4,-0.16873450609889395,1.7499897821556454,67.91999816894531,-1.851048633205524,67.36000061035156,-1.1481209381181126,67.37000274658203,-0.16873450609889395
11852,2020-02-18,68.86000061035156,69.12000274658203,68.62999725341797,68.80999755859375,1400000.0,0.005108720817511125,-1.3902493487160401,0.1351423799410273,64.8918492452487,61.46575875262786,-1.2290514028535853,-1.4156272574103639,-5.021576417822317,-5.532638344353359,45.86815493946841,0.6100006103515625,1.4217462162558405,1.2915000915527344,-0.057734977783098884,2.6407351608885676,0.6168825568848177,1.966117626220651,-1.8899993896484517,87.90688596724694,29.15092923594841,0.6746175346679144,2,-0.8149986267089844,-2.924999237060547,-6.825000762939453,-6.739997863769524,-15.540000915527344,1,-0.058669777515511945,1.0655885332632922,68.51000213623047,1.7499897821556454,67.91999816894531,-1.851048633205524,67.36000061035156,-0.058669777515511945
11853,2020-02-19,68.48000335693361,68.97000122070311,68.44999694824219,68.75,1629700.0,-0.005518403282744555,-2.1514506993410305,-5.399603295697,59.51223990284009,59.70539697132048,-0.7543725529716312,-0.9031524091813736,-4.523218572461133,-5.138688029408982,45.65914112447843,0.5200042724609233,1.0996119558755026,0.7980026245117386,-0.4480211862398136,2.044026435263291,0.17499071913596254,1.4210145298875148,-1.4670021057129219,70.23260765422985,10.491951504250338,0.6230119053757742,2,-0.43500137329102984,-2.385002136230483,-6.372504234313979,-6.7450027465820455,-11.54000473022463,2,-0.11448603362971899,-1.3902493487160401,68.86000061035156,1.0655885332632922,68.51000213623047,1.7499897821556454,67.91999816894531,-0.11448603362971899
11854,2020-02-20,68.58999633789061,68.63999938964844,68.02999877929689,68.47000122070311,1390100.0,0.0016062058347703356,4.545429324454696,-0.4444318856141973,54.72724876715738,58.50343820400056,-0.846816656065613,-0.8985470530239894,-4.498882049969865,-5.245283351759312,44.84254696285582,0.6100006103515483,0.8077926593279443,0.8059959411620952,-0.382518522200769,1.9945104045249593,0.2117387094806702,1.4002531728435201,-1.5348550567626944,72.39558291179658,16.936079651177536,0.5942572316814286,2,-0.5449943542480327,-2.289995193481431,-6.1699962615966655,-6.854995727539048,-10.359996795654283,3,-0.17641048703102957,-2.1514506993410305,68.48000335693361,-1.3902493487160401,68.86000061035156,1.0655885332632922,68.51000213623047,-0.17641048703102957
11855,2020-02-21,68.44999694824219,69.16999816894531,68.44000244140625,68.55000305175781,2028300.0,-0.0020411050754216564,-11.16709053916582,-0.8334181078331638,49.42302585343021,57.09335210272346,-0.5919169004468756,-0.6883007714790779,-4.217607543009365,-5.086219755731122,43.93317102216495,0.7299957275390625,0.6688935566401142,0.5989967346191349,-0.5805828225935556,1.7785762918318255,0.009206956012789647,1.1887865132254802,-1.3535584378051908,38.46133781968517,-13.221020025510164,0.5897897786063456,2,-0.37999725341796875,-1.8049964904785156,-6.029996871948242,-6.714996337890625,-6.50999832153321,4,-0.2761139306620085,4.545429324454696,68.58999633789061,-2.1514506993410305,68.48000335693361,-1.3902493487160401,68.86000061035156,-0.2761139306620085
11856,2020-02-24,68.25,68.91000366210939,67.94999694824219,68.55999755859375,2121800.0,-0.002921796306191382,-1.1098963747946253,3.0997863899908453,47.85843675188767,55.607482351667066,-0.24351637059207576,-0.4516008172437864,-3.88090473504505,-4.867169979167151,42.384142286072155,0.9600067138672017,0.4976219556154433,0.360999679565424,-0.8185796965457399,1.540579055676588,-0.22879000849016506,0.9507893676210131,-1.0706191032226684,24.590389473947518,-22.588296689440448,0.5897896880555847,2,-0.18000030517578125,-1.1949996948242188,-5.317498207092278,-6.129997253417962,-9.5,0,-0.2892307938236893,-11.16709053916582,68.44999694824219,4.545429324454696,68.58999633789061,-2.1514506993410305,68.48000335693361,-0.2892307938236893
11857,2020-02-25,66.83999633789061,68.56999969482422,66.81999969482422,68.30999755859375,2173500.0,-0.020659394316621116,-1.3178892268515243,4.74197676708018,45.326214347322235,54.3107736338952,1.1774343611102012,0.9761596855091312,-2.348083448350991,-3.4493126050956064,40.1383248876677,1.75,0.41085696588626774,-1.0285037994384965,-2.267592466443645,0.21058486756665218,-1.6480481329410708,-0.40895946593592214,2.3300018310547017,0.8509215340606058,-45.97750509200839,0.6195443335025714,2,1.1550025939941548,0.3150024414062642,-3.539995193481431,-4.419994354248033,-11.129997253417955,1,-0.2305505217985646,-1.1098963747946253,68.25,-11.16709053916582,68.44999694824219,4.545429324454696,68.58999633789061,-0.2305505217985646
11858,2020-02-26,66.44000244140625,67.68000030517578,66.43000030517578,66.98999786376953,2033000.0,-0.0059843494673803566,-3.3859672605105007,0.3741462351304745,36.70881011442723,52.57241364143687,1.599878865668444,1.398223431101684,-1.805465861757881,-3.034609939309817,37.621410576076016,1.25,0.3544461480338299,-1.3969978332519588,-2.7484902890549137,-0.04550537744900396,-2.072744061153429,-0.7212516053504885,2.6829957580566344,0.36504175286868246,-44.55157150699952,0.675746227901475,2,1.3599967956542969,0.9099960327148438,-2.9550037384033203,-3.835002899169922,-9.580001831054688,2,-0.19747143685240864,-1.3178892268515243,66.83999633789061,-1.1098963747946253,68.25,-11.16709053916582,68.44999694824219,-0.19747143685240864
11859,2020-02-27,62.81999969482422,66.72000122070311,62.77000045776367,66.22000122070311,3190000.0,-0.054485289186654184,-1.257143293108251,6.1818724077182114,23.714898919226115,49.216711788407586,5.037951850034332,4.916680336734743,1.9109440362749694,0.5724945903053396,36.43190337733601,3.950000762939439,0.17926852454633035,-4.792500686645511,-7.410679452622887,-2.1743219206681346,-6.101590069634199,-3.4834113036568226,6.195278588867183,0.781238358463654,-45.64751467434574,1.3090893829886852,2,3.1499996185302734,3.1499996185302734,0.8299999237060547,-0.049999237060546875,-8.270000457763672,3,-0.09360078154536666,-3.3859672605105007,66.44000244140625,-1.3178892268515243,66.83999633789061,-1.1098963747946253,68.25,-0.09360078154536666
11860,2020-02-28,60.41999816894531,61.72000122070313,59.11999893188477,61.56999969482422,5533300.0,-0.03820441798054708,2.5861987319459803,0.33823559110951684,18.831115521099605,44.55487104695991,6.998125388852486,7.07701982691583,4.35308291078384,2.9308213145923645,35.2821284311915,3.700000762939446,-0.027047574538599406,-6.810002136230466,-10.943491589301132,-2.6765126831597996,-8.876746862765799,-4.743257409695133,8.220563445190422,13.278841766511723,-36.35903998980027,2.066744726535332,2,3.7250003814697266,3.7250003814697266,3.532501220703125,2.635002136230476,-1.5699996948242188,4,-0.03624625443690599,-1.257143293108251,62.81999969482422,-3.3859672605105007,66.44000244140625,-1.3178892268515243,66.83999633789061,-0.03624625443690599
11861,2020-03-02,64.13999938964844,64.15000152587889,60.56000137329102,60.599998474121094,3386700.0,0.06156903895133081,1.016851079150571,-3.078257581286115,37.85510855641743,41.55078874820088,2.8977829569955844,3.175660434450549,0.7125445018624248,-0.8021415935074288,32.988339054685376,3.7300033569335795,-0.12542940431271177,-2.8715007781982393,-7.17846200512696,1.435460448730474,-5.0249813916625925,-0.7180201647338862,3.738917209907214,53.121693677008565,2.122277248960181,2.1534806134643567,3,0.0049991607666015625,0.0049991607666015625,0.35500240325927734,-0.9149971008300781,-6.799999237060547,0,-0.03429998103951526,2.5861987319459803,60.41999816894531,-1.257143293108251,62.81999969482422,-3.3859672605105007,66.44000244140625,-0.03429998103951526
11862,2020-03-03,64.31999969482422,65.75,63.70000076293945,64.25,4155400.0,0.002806365869794991,-2.5042776843121146,0.019773919977585964,39.16131921903582,39.28957533888929,2.241808549873838,2.812206763217759,0.6073551734065035,-0.9886000050080099,30.227261447467168,2.049999237060547,-0.2877106200840558,-2.4835002899169893,-6.892450229474804,1.925449649640825,-4.6879752596958895,-0.27902532013808923,2.8582034913177665,60.747662718425886,7.652376434270124,2.2044749697789072,3,-0.1750011444091797,-0.1750011444091797,0.7099990844726562,-0.7849998474121094,-3.6800003051757812,1,-0.08659825437269764,1.016851079150571,64.13999938964844,2.5861987319459803,60.41999816894531,-1.257143293108251,62.81999969482422,-0.08659825437269764
11863,2020-03-04,68.34999847412111,68.72000122070311,65.26999664306639,65.27999877929689,2932000.0,0.06265545395550087,-1.2330098046235143,43.85732970027248,52.73631421147484,39.06836038825791,-2.021112310587384,-1.2022486980199147,-3.3013955705163625,-5.009671782660234,28.73503689581006,4.400001525878892,-0.4651733026044269,1.4974987030029467,-2.95948164300745,5.954479049013344,-0.7309914700022517,3.725988876008145,-9.229999542236335,96.14580564201567,40.397450322127185,2.2284901730051976,3,-4.204999923706069,-4.204999923706069,-3.107499122619643,-4.704998016357436,-6.0199966430664205,2,-0.18493049995362099,-2.5042776843121146,64.31999969482422,1.016851079150571,64.13999938964844,2.5861987319459803,60.41999816894531,-0.18493049995362099
11864,2020-03-05,67.73000335693361,68.98999786376953,66.73999786376953,67.45999908447266,2997100.0,-0.009070887066987221,-1.631568615203405,0.08794928315991626,49.47659791799344,39.07431283987604,-1.7164378492806946,-0.628662007026108,-2.5874233899385644,-4.379953199950357,27.774997993571294,2.25,-0.7356391769981201,0.8865036010742386,-3.5622047538861494,5.335211956034627,-1.3378505764059554,3.1108577785544327,-8.418004379272467,87.23409682684417,34.945028182829034,2.2243541774801936,3,-3.6750049591064595,-3.585004806518569,-2.3275032043457173,-4.085002899169936,-6.570003509521499,3,-0.16049021420090137,-1.2330098046235143,68.34999847412111,-2.5042776843121146,64.31999969482422,1.016851079150571,64.13999938964844,-0.16049021420090137
11865,2020-03-06,67.88999938964844,68.08000183105469,65.34999847412111,66.01000213623047,3584600.0,0.0023622622882750743,1.4159298906566886,6.9628426109066694,48.25055444496732,39.11788147244045,-2.19505694079065,-0.7839595950046601,-2.6235329505324785,-4.522011454368361,26.681124359703034,2.7300033569335795,-0.9567646114807076,1.0179996490478516,-3.4508196449086626,5.486818943004366,-1.2164099979303984,3.2524092960261015,-8.190880456542963,86.95137684382766,38.1396493582798,2.234409646978256,3,-3.835000991821289,-3.7450008392333984,-2.282499313354492,-4.065000534057617,-5.619998931884766,4,-0.19649433307583608,-1.631568615203405,67.73000335693361,-1.2330098046235143,68.34999847412111,-2.5042776843121146,64.31999969482422,-0.19649433307583608
11866,2020-03-09,65.41999816894531,66.69000244140625,62.52000045776367,63.58000183105469,5894700.0,-0.03638240157474126,-1.1060620948087352,0.978722886187935,41.33063074079797,38.6739277383822,-0.188534183197973,1.634371567663763,-0.055470168932714614,-2.041866400248921,25.958337322202922,5.369998931884766,-1.2297532296461071,-1.3660015106201229,-5.87908675435817,3.147083733117917,-3.622544132489139,0.8905411112488935,-5.349244078613275,44.82223916333691,0.9163037492055537,2.2565426218690208,3,-1.364999771118164,-1.2749996185302734,0.2975025177001953,-1.2549972534179688,-4.719997406005859,0,-0.1004280018146344,1.4159298906566886,67.88999938964844,-1.631568615203405,67.73000335693361,-1.2330098046235143,68.34999847412111,-0.1004280018146344
11867,2020-03-10,65.51000213623047,67.72000122070311,62.66999816894531,65.86000061035156,5114900.0,0.0013757867594663686,1.4815741672805902,-0.19021694060670394,42.40408420671413,39.30673597085851,-0.5442741485519207,1.4576468446006459,-0.0443449043999351,-2.1171083960578443,25.169719412401857,5.050003051757798,-1.4833649795841666,-1.1734977722167912,-5.705644479420656,3.358648934987073,-3.4395711258187305,1.092575581385148,-5.082478294960929,46.213336587914064,5.404666855731698,2.2660733536019326,3,-1.4550037384033203,-1.3650035858154297,0.7549991607666016,-0.8950004577636719,-3.6300010681152415,1,-0.12471381036826645,-1.1060620948087352,65.41999816894531,1.4159298906566886,67.88999938964844,-1.631568615203405,67.73000335693361,-0.12471381036826645
11868,2020-03-11,63.25,65.08999633789061,61.97999954223633,64.26000213623047,4299100.0,-0.03449858132397421,1.3295938690311349,2.885732970027248,37.69585924222173,40.86017600674692,1.35850036886049,3.576533464084946,2.2842281787044953,0.13971393789744013,24.307271658617907,3.5300025939941406,-1.7991180209420037,-3.227499771118161,-7.996601965719904,1.5416024234835817,-5.612050868419033,-0.8429486738172898,-2.4799771978304577,18.116986616993962,-17.923832318917874,2.384551097300872,3,0.8049983978271484,0.8949985504150391,3.2125015258789062,1.3650016784667969,-0.0800018310546875,2,-0.04126483178421447,1.4815741672805902,65.51000213623047,-1.1060620948087352,65.41999816894531,1.4159298906566886,67.88999938964844,-0.04126483178421447
11869,2020-03-12,58.88999938964844,63.38000106811523,56.83000183105469,58.77000045776367,5920200.0,-0.06893281597393774,-2.275002741816271,-0.11881057235445638,31.55864538206727,42.27434599129888,5.702034860665393,7.662297375849747,6.6619380608302095,4.468913882067213,24.362769709223297,6.54999923706054,-2.134832009389129,-7.1640003204345675,-12.990254927600958,-1.337745713268177,-10.077127624017763,-4.250873016851372,10.099998474121094,18.31108940972222,-16.703801281743345,2.9131273035831953,3,4.020000457763672,4.1100006103515625,7.625001907348633,5.725002288818359,0.29999923706053977,3,0.05841403425130487,1.3295938690311349,63.25,1.4815741672805902,65.51000213623047,-1.1060620948087352,65.41999816894531,0.05841403425130487
11870,2020-03-13,62.38999938964844,62.63000106811523,57.90999984741211,61.33000183105469,4145400.0,0.05943284150577233,5.129868071002916,8.8333916139492,39.972620866628155,42.509625136877844,2.8059416009572686,3.928160438423106,3.2126232849425094,0.9528836623794064,24.121116783912196,4.720001220703118,-2.331847258181085,-3.387500381469721,-9.363836291592719,2.5888355286532843,-6.37566833653122,-0.39933242640822186,6.356798553466803,51.05599513512232,14.114304886742097,2.9881679550615017,3,0.5200004577636719,0.6100006103515625,4.125001907348633,2.2250022888183594,-3.979999542236328,4,-0.019714690723981687,-2.275002741816271,58.88999938964844,1.3295938690311349,63.25,1.4815741672805902,65.51000213623047,-0.019714690723981687
11871,2020-03-16,56.95000076293945,62.15999984741211,55.70000076293945,56.209999084472656,4328000.0,-0.08719343933206658,-6.340915051379253,0.6981163989174872,35.127824496829916,42.06145905663274,7.955375423000774,8.914772902913654,8.677567781232469,6.346014051666465,23.50214851683371,6.689998626708984,-2.215805920545762,-8.249498939514154,-15.25972147223844,-1.2392764067898625,-11.754610205876304,-4.744387673152012,11.558461257934582,10.399334046552648,-29.82257302831769,3.5051112663621455,3,5.394998550415039,5.48499870300293,9.565000534057617,7.665000915527344,3.0400009155273438,0,0.09341526994827087,5.129868071002916,62.38999938964844,-2.275002741816271,58.88999938964844,1.3295938690311349,63.25,0.09341526994827087
11872,2020-03-17,64.81999969482422,67.79000091552734,57.88999938964844,58.4000015258789,5261100.0,0.13819137535475168,-1.661289859471521,8.675653523174242,48.010802188092306,41.5364021651458,0.1830051462539899,0.7658543167310654,0.905136297457318,-1.5220524811754501,21.709987377784362,10.84000015258789,-1.5670456423864465,-0.17749996185303019,-6.97314822559224,6.61814830188618,-3.5753240937226423,3.220324170016575,3.1761238757324293,75.43423338942316,28.92438037203467,3.397824131869606,3,-2.4750003814697266,-2.385000228881836,1.6950016021728516,-0.20499801635742188,-5.579998016357422,1,-0.06356061325643203,-6.340915051379253,56.95000076293945,5.129868071002916,62.38999938964844,-2.275002741816271,58.88999938964844,-0.06356061325643203
11873,2020-03-18,60.63999938964844,64.33999633789061,54.349998474121094,61.40999984741211,4019100.0,-0.06448627468150925,2.013576998561009,-0.11993780021438354,47.35949567630666,41.30116858273616,3.525022586693723,4.562297089971494,5.127117132861315,2.64261886679337,20.41699554994106,10.470001220703125,-1.475689368813761,-3.9655000686645536,-10.81955244257864,2.888552305249526,-7.39252625562159,-0.5384738817075103,7.150001525878906,46.800593548621485,-5.266685835086541,3.4270261869570406,3,0.5750007629394531,1.1199989318847656,5.8975019454956055,3.9750022888183594,-1.2399978637695384,2,0.02044857669768496,-1.661289859471521,64.81999969482422,-6.340915051379253,56.95000076293945,5.129868071002916,62.38999938964844,0.02044857669768496
11874,2020-03-19,56.4900016784668,60.81999969482422,55.77999877929688,60.81999969482422,2977900.0,-0.0684366384062014,1.3279460620941343,5.623370704133247,45.43342208881073,40.98815387649654,6.6078391358780095,8.178637394945767,9.282053710791104,6.734478134758689,19.727398585120405,5.040000915527337,-1.5318998950210698,-7.510498046875,-14.991143340305882,-0.029852753444117752,-11.250820693590441,-3.770175400159559,11.299999237060547,15.922639997093565,-39.35533662563894,3.7403226467154402,3,4.579998016357422,5.269996643066406,10.225000381469727,8.125,1.5099983215332031,3,0.11825095223930293,2.013576998561009,60.63999938964844,-1.661289859471521,64.81999969482422,-6.340915051379253,56.95000076293945,0.11825095223930293
11875,2020-03-20,49.54999923706055,55.95000076293945,48.61999893188477,55.95000076293945,4233800.0,-0.12285364197557957,1.2906250260770236,1.478061075709882,34.22702556111315,40.19886441208711,11.926976060634217,14.36668725539343,16.147098186147062,13.58816977024172,19.038881313023502,7.870002746582024,-2.3669990102270972,-13.505500602722165,-23.096820139625777,-3.9141810658185463,-18.301160371173978,-8.70984083427036,17.43360153198242,4.851331293389157,-48.60506067801294,4.7956597684518085,3,8.655000686645508,9.344999313354492,17.165002822875977,15.06500244140625,9.65999984741211,4,0.19455094930532857,1.3279460620941343,56.4900016784668,2.013576998561009,60.63999938964844,-1.661289859471521,64.81999969482422,0.19455094930532857
11876,2020-03-23,48.5099983215332,49.34000015258789,46.02999877929688,49.25,3455300.0,-0.020988918900920694,6.1956396445704796,0.11562523469323285,33.22012051723445,39.17842400214492,11.528371373697738,14.600569179255004,17.08303657587075,14.55313868161673,19.182250102190114,3.5200004577636648,-3.2094049146435637,-13.558501434326175,-24.816940130136842,-2.300062738515507,-19.18772078223151,-7.929282086420841,17.00451430053711,11.397055600960238,-39.437710983135666,5.629219347905332,3,8.400001525878906,9.09000015258789,18.192502975463867,16.105003356933594,8.75,0,0.20408167116930964,1.2906250260770236,49.54999923706055,1.3279460620941343,56.4900016784668,2.013576998561009,60.63999938964844,0.20408167116930964
11877,2020-03-24,51.43000030517578,51.599998474121094,48.22000122070313,49.43000030517578,3438100.0,0.0601938174536365,1.88889106250896,-2.7026965724507312,31.60869764245072,38.50207271328148,7.15333327360355,11.032539267080978,14.08011862774589,11.566818043790775,20.517881103166435,3.3799972534179616,-4.071627818337987,-9.867999649047853,-21.838236342950424,2.102237044854718,-15.853117995999142,-3.882881302096564,12.136060932617191,29.492093096126215,-14.96625203130846,5.985118346951287,3,5.479999542236328,6.1699981689453125,15.21500015258789,13.185001373291016,5.659999847412109,1,0.16643984683059698,6.1956396445704796,48.5099983215332,1.2906250260770236,49.54999923706055,1.3279460620941343,56.4900016784668,0.16643984683059698
11878,2020-03-25,53.31999969482422,55.209999084472656,49.22000122070313,51.04999923706055,3504900.0,0.03674896710934372,-1.0202365628335073,1.135000228881836,34.75777199103774,38.85753122538931,4.142233479337122,8.547457513273613,12.107145882332958,9.606127165634419,21.990333436717428,5.989997863769524,-4.6200880869840475,-7.322000122070314,-19.54116337941251,4.897163135271882,-13.431581750741415,-1.2124184933992126,8.492455297119143,49.29006399096232,9.819454025568625,6.109581628671098,3,3.5900001525878906,4.279998779296875,13.670001983642578,11.365001678466797,2.6300010681152344,2,0.11102779477729885,1.88889106250896,51.43000030517578,6.1956396445704796,48.5099983215332,1.2906250260770236,49.54999923706055,0.11102779477729885
11879,2020-03-26,56.93999862670898,57.90999984741211,52.86999893188477,52.9900016784668,2645000.0,0.06789195334965759,-1.4057269588777743,1.740086410437813,39.207570259261765,38.7725256023486,0.2419853027766763,4.70561647824902,8.438079958879833,5.935449899104974,21.006086689285397,5.040000915527337,-5.193285026337506,-3.408001136779795,-15.68931063824612,8.87330836468653,-9.548655887512957,2.7326536139533673,3.2942107439697352,91.83500729384174,55.95917420380995,6.140654750733161,3,-0.029998779296867895,0.6599998474121165,10.130002975463874,7.745002746582038,-0.1999969482421804,3,0.043203423928710905,-1.0202365628335073,53.31999969482422,1.88889106250896,51.43000030517578,6.1956396445704796,48.5099983215332,0.043203423928710905
11880,2020-03-27,58.22999954223633,59.93000030517578,54.90999984741211,55.36000061035156,3011800.0,0.022655443390233065,-1.6631298929557627,0.7265825694275452,42.74470471206278,39.618845626263365,-1.8999702127436748,3.418397010802501,7.086877682670689,4.611018359448408,18.34168165129921,5.020000457763672,-5.481544347411962,-2.008500289916995,-14.326105243836622,10.309104664002632,-8.167302766876801,4.1503021870428185,-12.200000762939446,87.76978002646686,50.83517400278724,6.158802476959813,3,-1.3199996948242188,-0.6300010681152344,8.94250202178955,6.4550018310546875,-1.0699996948242188,4,-0.003949846196881768,-1.4057269588777743,56.93999862670898,-1.0202365628335073,53.31999969482422,1.88889106250896,51.43000030517578,-0.003949846196881768
11881,2020-03-30,61.93999862670898,62.25,57.540000915527344,59.209999084472656,3586800.0,0.0637128475637656,1.8119378307254865,0.9512197067068227,46.64284053382227,39.46684988690002,-5.3950470506356325,-0.48999360021547744,3.3356041153530995,0.9144777380767479,17.206517160992203,4.709999084472656,-5.109895888651039,1.8114988327026325,-10.398225594006227,14.0212232594115,-4.293363380651805,7.9163610460570695,-15.63199981689452,97.79043905728295,59.4671541453596,6.1048622133544335,3,-6.755001068115227,-4.430000305175774,5.417501449584968,2.770000457763679,-7.279998779296868,0,-0.044074904791152614,-1.6631298929557627,58.22999954223633,-1.4057269588777743,56.93999862670898,-1.0202365628335073,53.31999969482422,-0.044074904791152614
11882,2020-03-31,58.75,61.72999954223633,58.31999969482422,60.599998474121094,4664400.0,-0.05150143198959367,-1.5166059036331132,-0.6776552323542293,45.84103500284515,39.29813203429319,-3.527590421205417,2.383523318839849,6.4377048296107375,4.114530872340765,16.99370675959435,3.6199989318847585,-5.319960786738115,-1.0999998092651353,-13.160355531262681,10.96035591273241,-7.130177670263905,4.930178051733634,-11.804321142578118,73.13890769075829,30.927048581757873,6.030177860998771,3,-4.6100006103515625,-1.2400016784667969,8.8125,5.959999084472656,-4.209999084472656,1,-0.025361730697307183,1.8119378307254865,61.93999862670898,-1.6631298929557627,58.22999954223633,-1.4057269588777743,56.93999862670898,-0.025361730697307183
11883,2020-04-01,55.709999084472656,57.63000106811523,53.959999084472656,56.63000106811523,2527900.0,-0.051744696434507964,1.51369828116652,0.49729877970826436,46.98749490458197,39.470806791601106,-1.408580177355887,4.667309105908515,9.334617334792313,7.136951592999843,17.902027445366958,4.790000915527344,-4.962446378221415,-3.508000755310057,-15.004444188325849,7.988442677705734,-9.25622247181795,2.240220961197835,-8.152147381347646,30.277183680092474,-14.340064070652193,5.748221716507894,4,-1.5699996948242188,1.7999992370605469,11.864999771118164,9.0,-0.4199981689453125,2,0.02477115582110767,-1.5166059036331132,58.75,1.8119378307254865,61.93999862670898,-1.6631298929557627,58.22999954223633,0.02477115582110767
11884,2020-04-02,56.86000061035156,57.66999816894531,54.72000122070313,54.81000137329102,3684800.0,0.02064264126328852,-1.6457377164156997,-2.228255235868038,44.51715373207195,40.61415436615209,-2.794443515259573,2.805014345749001,8.040979322649108,5.997434284734467,18.739004891382283,2.9499969482421804,-5.718644199339671,-1.8144990921020536,-12.623823659783113,8.994825475579006,-7.2191613759425906,3.590163191738476,-8.714462975351552,34.98192045367743,-8.4564880543034,5.404662283840531,4,-2.720001220703125,0.6499977111816406,10.714998245239258,7.849998474121094,-1.3800010681152344,3,-0.01600421803805685,1.51369828116652,55.709999084472656,-1.5166059036331132,58.75,1.8119378307254865,61.93999862670898,-0.01600421803805685
11885,2020-04-03,54.54999923706055,56.72999954223633,54.16999816894531,54.97000122070313,2480000.0,-0.04062612290704881,-3.3389702293012986,-0.20487909265996565,47.463000664870236,42.19669660477829,0.33457956274362743,4.284017867652736,10.159487161594399,8.31098059113571,19.894945611999937,2.69000244140625,-6.2585251571447245,-3.457500457763672,-13.490974988928514,6.575974073401163,-8.474237723346093,1.559236807818749,-5.840283107460536,7.117009498549126,-38.8275809041109,5.016737265582418,4,0.6850013732910156,2.9599990844726562,11.420000076293945,10.15999984741211,1.0,4,0.040146699762341864,-1.6457377164156997,56.86000061035156,1.51369828116652,55.709999084472656,-1.5166059036331132,58.75,0.040146699762341864
11886,2020-04-06,58.849998474121094,59.75,55.68000030517578,56.43000030517578,2366400.0,0.07882675155271457,-1.0765314265028163,-5.76187318916258,43.17402153851361,43.481732593229715,-2.6199614898915584,-0.5622533225795223,5.701762253684976,4.0400455568087565,19.750224964540696,5.200000762939453,-6.309371154151158,1.1709987640380888,-8.252285151327612,10.59428267940379,-3.5406431936447618,5.882640721720939,-9.598670989705084,62.934351371400766,19.864080547725216,4.711641957682852,4,-3.1149978637695312,-1.3400001525878906,5.295000076293945,5.295000076293945,-4.2199974060058665,0,-0.028717054724345492,-3.3389702293012986,54.54999923706055,-1.6457377164156997,56.86000061035156,1.51369828116652,55.709999084472656,-0.028717054724345492
11887,2020-04-07,57.34000015258789,60.22999954223633,57.33000183105469,60.16999816894531,2482500.0,-0.025658425840014543,-1.0350899266372109,-1.169421552740594,45.98149156516205,44.728812545910195,-0.2050287121525045,0.3207298809267485,7.04097366248547,5.570462935339435,20.03518083416847,2.8999977111816406,-5.175687058593134,0.06950054168701314,-8.60283543805879,8.741836521432816,-4.266667448185885,4.405668531559911,-7.568725767548521,53.90750911238025,10.841931810332355,4.3361679898729015,4,0.2199993133544922,0.1699981689453125,6.804998397827148,6.804998397827148,-2.970001220703118,1,-0.04673875650582515,-1.0765314265028163,58.849998474121094,-3.3389702293012986,54.54999923706055,-1.6457377164156997,56.86000061035156,-0.04673875650582515
11888,2020-04-08,60.63999938964844,61.18999862670898,57.33000183105469,57.86000061035156,1727800.0,0.05755143404741703,-1.0104169150195863,-0.982332412683136,55.16040464059171,46.5013496993913,-2.6345405862266773,-3.3569418856163793,3.610815371611068,2.2959089299376814,20.064990306251694,3.8599967956542898,-3.704112260098235,3.499999809265134,-4.866640748871376,11.866640367401644,-0.683320469803121,7.683320088333389,-10.369575980010644,92.1652535442177,43.77985041398096,4.183320279068257,4,-2.5349998474121094,-3.1300010681152344,3.5049991607666016,3.5049991607666016,-6.959999084472656,2,-0.10059364339575494,-1.0350899266372109,57.34000015258789,-1.0765314265028163,58.849998474121094,-3.3389702293012986,54.54999923706055,-0.10059364339575494
11889,2020-04-09,62.33000183105469,64.08000183105469,60.90999984741211,61.06000137329102,2400700.0,0.027869433681009248,-3.0382100605733697,0.4568348976343352,68.27803423079463,49.33838631258372,-3.88848151576817,-5.034115784648677,1.7998712224880364,0.6371262504047195,18.80768084316503,3.44000244140625,-2.225811265550213,5.018002128601076,-3.6365998814975313,13.672604138699683,0.6907011235517757,9.345303133650376,-11.58039535780241,82.34107615226141,27.273710769127177,4.327301005049302,4,-3.3100013732910156,-4.820003509521484,1.8149967193603516,1.8149967193603516,-6.240001678466797,3,-0.11294722779905009,-1.0104169150195863,60.63999938964844,-1.0350899266372109,57.34000015258789,-1.0765314265028163,58.849998474121094,-0.11294722779905009
11890,2020-04-13,61.15999984741211,62.4000015258789,60.63000106811523,61.59000015258789,1612600.0,-0.018771088549200843,-1.375842946896243,-0.3385827954211654,68.02507850622169,51.71419053173922,-2.524644265730842,-4.175043682287338,2.8083415282182216,1.8296259886664714,17.45723818884676,1.7700004577636719,-0.9722229331604098,3.9095001220703125,-4.60958711747864,12.428587361619265,-0.35004349770416354,8.169043741844789,-9.610569652691687,65.23807793788401,4.454761185277697,4.259543619774478,4,-2.1399993896484375,-4.104999542236328,2.9399986267089844,2.9849987030029297,-5.849998474121087,0,-0.09287116284085672,-3.0382100605733697,62.33000183105469,-1.0104169150195863,60.63999938964844,-1.0350899266372109,57.34000015258789,-0.09287116284085672
11891,2020-04-14,62.27000045776367,62.54999923706055,61.41999816894531,62.40999984741211,1937700.0,0.01814912709484795,4.380980926430517,0.32557974485903374,66.28605665214721,53.985859603883895,-4.003971745333146,-5.1290150605316285,1.5321923467596008,0.7441757071431852,15.528264424249011,1.3899993896484375,-0.10485347456884853,4.753500747680661,-4.053440214336931,13.560441709698253,0.3500302666718653,9.156971228689457,-9.968735964863193,73.1851648401331,8.094917429665514,4.403470481008797,4,-3.25,-5.3600006103515625,1.8299980163574219,1.8749980926513672,-6.830001831054695,1,-0.10791715386707201,-1.375842946896243,61.15999984741211,-3.0382100605733697,62.33000183105469,-1.0104169150195863,60.63999938964844,-0.10791715386707201
11892,2020-04-15,60.70000076293945,63.11999893188477,60.459999084472656,61.34000015258789,2063300.0,-0.025212777955399446,-3.7499880791002913,4.571444141689374,61.19538898508577,55.564514501717646,-2.37838841687136,-4.093370548987018,2.9153414115198757,2.3258537117678912,15.637602020426256,2.6599998474121165,0.43797606686295154,3.389500999450682,-4.874120490730647,11.653122489632011,-0.7423097456399859,7.52131174454135,-7.692012029749719,49.92591010199653,-16.453970312434457,4.131810745090665,4,-1.5750007629394531,-3.7900009155273438,3.3999977111816406,3.444997787475586,-5.959999084472656,2,-0.09999999371549073,4.380980926430517,62.27000045776367,-1.375842946896243,61.15999984741211,-3.0382100605733697,62.33000183105469,-0.09999999371549073
11893,2020-04-16,61.88000106811523,62.2400016784668,60.15999984741211,61.02000045776367,2139700.0,0.019439872987550677,1.63291065892783,-1.3437522351762996,58.09305660200015,57.0729481539319,-2.895641032054151,-5.455411670813085,1.594133839795326,1.16036042833219,14.872798036025308,2.0800018310546875,0.5167120917466832,4.507501220703119,-3.8789946266124034,12.893997068018642,0.31425329704535443,8.700749144360884,-8.2076915490536,43.87755995737644,-18.485881301124124,4.193247923657763,4,-2.7550010681152273,-4.970001220703118,2.2199974060058665,2.264997482299812,-6.290000915527337,3,-0.12136396261473426,-3.7499880791002913,60.70000076293945,4.380980926430517,62.27000045776367,-1.375842946896243,61.15999984741211,-0.12136396261473426
11894,2020-04-17,63.16999816894531,63.33000183105469,61.66999816894531,62.93000030517578,1783900.0,0.02084675304724226,4.928529584065612,0.2790670853959321,58.09305136404799,58.25406489828497,-3.5720783037138943,-6.555399363110155,0.1575994565827159,-0.1114728895785504,14.164437014116155,1.660003662109375,0.9308156051921657,5.463498497009276,-3.298672598405645,14.22566959242419,1.082412949301819,9.844584044716733,-8.873227111164098,94.95256902251151,34.323879586805184,4.381085547707458,4,-3.289997100830078,-6.259998321533203,0.9300003051757812,0.9750003814697266,-7.489997863769531,4,-0.15022950987570016,1.63291065892783,61.88000106811523,-3.7499880791002913,60.70000076293945,4.380980926430517,62.27000045776367,-0.15022950987570016
11895,2020-04-20,59.18999862670898,62.65999984741211,59.02999877929688,62.43999862670898,2123500.0,-0.06300458536649,-1.0336142176023304,-13.541787201576756,45.53426450433592,58.51631411670968,1.2687439413865462,-1.9143134075172625,3.9608129940486663,3.866765131951091,11.890831695713727,4.13999938964843,1.4305428270351541,1.0014989852905174,-6.888669331816949,8.891667302397984,-2.943585173263216,4.946583143844251,-4.306233722531353,3.720924043221052,-50.05043444523203,3.9450841585537337,4,1.5150032043457102,-2.279998779296868,3.7650012969970774,3.8100013732910227,-3.219997406005845,0,-0.05237368721144453,4.928529584065612,63.16999816894531,1.63291065892783,61.88000106811523,-3.7499880791002913,60.70000076293945,-0.05237368721144453
11896,2020-04-21,58.40999984741211,59.099998474121094,57.97000122070313,58.11999893188477,2009500.0,-0.013177881354856091,-2.8305229400507588,-0.0892310509314882,49.400986364003565,58.89625798324763,2.212425443217029,-0.37376611191962184,4.5571200057958166,4.649390416687325,9.213204889427107,1.2199974060058452,2.0120308983305435,-0.27349987030029155,-6.7165338789671125,6.169534138366529,-3.4950168746336985,2.9480171340331154,-2.97446072762186,8.208928668015924,-41.33162950807934,3.2215170043334096,4,2.295001983642578,-1.5,4.545000076293945,4.590000152587891,-0.4799995422363281,1,-0.05307307793561711,-1.0336142176023304,59.18999862670898,4.928529584065612,63.16999816894531,1.63291065892783,61.88000106811523,-0.05307307793561711
11897,2020-04-22,59.9900016784668,60.540000915527344,58.79999923706055,59.31999969482422,2221400.0,0.027050194062356203,-1.0350862320893575,2.3103443739970575,57.9494841727627,59.20615570904441,1.1710007473043333,-1.3487437689161936,2.7944589723585835,3.0735651653649825,6.995606989427812,2.1300010681152344,2.6625310817969705,0.8785018920898438,-4.600938664164175,6.35794244834387,-1.8612183860371658,3.6182221702168533,-4.03579479600068,37.68657141311735,-13.700341077597841,2.7397202781270122,4,1.0349998474121094,-3.0800018310546875,2.3999977111816406,2.444997787475586,-1.4099998474121094,2,-0.07584602307805943,-2.8305229400507588,58.40999984741211,-1.0336142176023304,59.18999862670898,4.928529584065612,63.16999816894531,-0.07584602307805943
11898,2020-04-23,59.2400016784668,60.18000030517578,58.47999954223633,59.72999954223633,2049900.0,-0.01250208333081626,1.4460453372852518,-0.7313379299350364,54.487181423517846,57.673838730458094,1.9014885568126019,-0.1396518638494797,3.35544370514409,3.8259776745069516,5.720415232122492,1.7000007629394531,3.241285652557238,-0.16749820709228658,-4.921178113432461,4.586181699247895,-2.5443381602623774,2.209341746077804,-2.7982470990853656,23.69403569303637,-28.538312670820574,2.3768399531700894,4,1.4099998474121094,-4.055004119873047,3.1499977111816406,3.194997787475586,-0.23000335693359375,3,-0.07596218555874401,-1.0350862320893575,59.9900016784668,-2.8305229400507588,58.40999984741211,-1.0336142176023304,59.18999862670898,-0.07596218555874401
11899,2020-04-24,59.4000015258789,59.56000137329102,58.34000015258789,59.56000137329102,1972600.0,0.002700875132997549,14.250029802349545,0.3265317244064128,59.95076426218632,56.77669270334305,1.4328383913497262,-0.11162820548847918,3.004713165450248,3.672858012023447,5.082737614546897,1.220001220703132,3.8092778243798904,-0.1304985046386804,-4.740485561282263,4.479488552004902,-2.435492032960468,2.1744950236831073,-2.4999521113970715,30.490420552195634,-26.31483666664688,2.304993528321791,4,1.250000000000007,-4.345001220703118,2.0874977111816477,2.359996795654304,0.09999847412110086,4,-0.06414143561311358,1.4460453372852518,59.2400016784668,-1.0350862320893575,59.9900016784668,-2.8305229400507588,58.40999984741211,-0.06414143561311358
11900,2020-04-27,58.0,60.06000137329102,57.77000045776367,59.18999862670898,2427300.0,-0.023569048651774116,-1.775762535921791,7.437498509881754,48.02049737821753,54.747186117350864,2.612150423859646,1.3389052114088287,4.175730248189495,5.078534510075514,4.950241735615505,2.290000915527351,3.6513898323923186,-1.5190000534057617,-6.14377070445714,3.1057705976456162,-3.8313853789314507,0.7933852721199273,-0.6691534405238002,8.303231199536176,-45.75519456233756,2.31238532552569,4,2.5500011444091797,-2.9449996948242188,3.414999008178711,3.759998321533203,2.1399993896484375,0,-0.03999999473834859,14.250029802349545,59.4000015258789,1.4460453372852518,59.2400016784668,-1.0350862320893575,59.9900016784668,-0.03999999473834859
11901,2020-04-28,59.209999084472656,59.599998474121094,58.38000106811523,58.7599983215332,2908500.0,0.020862053180563,-1.0165325212094725,-0.37815233802744885,54.41662436623686,53.99399004858987,1.0308474472526967,-0.0907584444769185,2.727065351134499,3.877152604084486,5.299935510841268,1.5999984741210938,2.832747191058772,-0.17250099182128764,-4.655380578878528,4.310378595235953,-2.413940785349908,2.0689388017073327,-1.474203208701745,51.98550139849257,-2.005595351603148,2.241439793528621,4,1.3400020599365234,-4.154998779296875,-0.6599998474121094,-0.3150005340576172,-0.4199981689453125,1,-0.054720451171552,-1.775762535921791,58.0,14.250029802349545,59.4000015258789,1.4460453372852518,59.2400016784668,-0.054720451171552
11902,2020-04-29,57.2599983215332,60.16999816894531,57.13999938964844,60.16999816894531,2640600.0,-0.03293363947122274,1.0824734970288619,-6.466655363879116,41.47325814929475,52.14734577606705,2.7284986970656107,1.8360256452201895,4.399537127022015,5.8152579549102015,5.800089241524013,3.029998779296875,2.0165402362466267,-2.048001670837401,-6.623702864491079,2.5276995228162775,-4.335852267664244,0.23984892598944185,6.820003509521484,3.94733209690332,-43.347205935606745,2.28785059682684,4,2.9750022888183594,-1.1099967956542969,-0.0049991607666015625,0.3400001525878906,2.180000305175774,2,0.011701047909228102,-1.0165325212094725,59.209999084472656,-1.775762535921791,58.0,14.250029802349545,59.4000015258789,0.011701047909228102
11903,2020-04-30,57.09000015258789,57.349998474121094,55.97000122070313,56.97000122070313,2673800.0,-0.002968881835984649,3.312521234301496,-0.04123674851442852,35.683054926431566,49.65734617188745,2.399962485520348,2.2289925752544377,4.296559190302936,5.970175669720696,5.566759972229067,1.3799972534179616,1.1745667386164627,-2.2869998931884794,-6.671893562264991,2.097893775888032,-4.479446727726739,-0.09455305865022012,6.851201629638673,26.66666061158712,-15.525738622812746,2.1924468345382557,4,2.2250003814697266,-0.4399986267089844,0.16499900817871094,0.5099983215332031,3.8899993896484375,3,0.026099171036685576,1.0824734970288619,57.2599983215332,-1.0165325212094725,59.209999084472656,-1.775762535921791,58.0,0.026099171036685576
11904,2020-05-01,55.95000076293945,56.58000183105469,55.6500015258789,56.56000137329102,1956100.0,-0.019968460091110418,1.861532683075717,-5.083383666592852,35.7416528687489,48.569278212377775,2.6910993734895357,3.4755128707378944,5.141161460778129,7.0943799982178035,5.362831108646986,1.4399986267089915,0.5894144481695491,-3.3814992904663086,-7.893408030299753,1.1304094493671357,-5.637453660383031,-1.1255449205495864,7.67235299682617,6.637156191714146,-31.291790003183387,2.2559543699167235,5,2.145000457763672,2.5249996185302734,1.3049983978271484,1.6499977111816406,4.340000152587891,4,0.054691644626762015,3.312521234301496,57.09000015258789,1.0824734970288619,57.2599983215332,-1.0165325212094725,59.209999084472656,0.054691644626762015
11905,2020-05-04,56.7400016784668,56.790000915527344,55.43000030517578,55.72999954223633,1662200.0,0.014119765947360419,1.4504502027630766,-1.6557395502413694,34.596101059954705,46.92429095637235,1.695297394860873,3.0124433360867684,4.063366146327674,6.295891575385809,5.059241577553197,1.3600006103515625,0.04351013811261595,-2.70099849700928,-6.812870410325502,1.4108734163069414,-4.756934453667391,-0.6450625403511694,6.4040109472656255,27.63717222963522,-5.591181407758263,2.05593595665811,5,1.2449989318847656,2.279998779296875,0.5149974822998047,0.8599967956542969,3.1599998474121023,0,0.04864290165470053,1.861532683075717,55.95000076293945,3.312521234301496,57.09000015258789,1.0824734970288619,57.2599983215332,0.04864290165470053
11906,2020-05-05,57.15999984741211,57.70000076293945,56.5099983215332,56.68000030517578,1522800.0,0.007402152917184379,-1.9024325569062006,0.47524606633782285,39.4642801187461,44.870379394814954,1.2061829797884442,2.5922489470909156,3.360967782649354,5.867207259789311,5.357042936329943,1.19000244140625,-0.6426485130925315,-2.196500396728517,-6.427251361980893,2.034250568523859,-4.311875879354702,-0.08112491410233247,5.36689179267578,36.497897086825446,5.159360723610945,2.1153754826261872,5,0.6450004577636719,1.8600006103515625,0.09499931335449219,0.4399986267089844,0.9500007629394531,1,0.05213435182280257,1.4504502027630766,56.7400016784668,1.861532683075717,55.95000076293945,3.312521234301496,57.09000015258789,0.05213435182280257
11907,2020-05-06,54.65999984741211,57.47999954223633,54.63000106811523,57.18999862670898,1535800.0,-0.04373687905307411,-1.2007741342539613,-5.270835816862553,30.07725395617055,42.15816523177636,3.2079640462706536,5.144960274043754,5.589150476041638,8.343735846025353,5.984155944276774,2.849998474121101,-0.6535823063455766,-4.562500381469725,-9.211284681927665,0.08628391898821519,-6.886892531698692,-2.2381082312407585,7.299140485882809,0.9771590318871253,-27.586598241382283,2.3243921502289684,5,2.739999771118164,4.3600006103515625,1.6874980926513672,2.9399986267089844,3.6399993896484375,2,0.0755580146294268,-1.9024325569062006,57.15999984741211,1.4504502027630766,56.7400016784668,1.861532683075717,55.95000076293945,0.0755580146294268
11908,2020-05-07,54.540000915527344,55.61000061035156,54.43999862670898,55.31999969482422,1631300.0,-0.0021953701467206654,-1.3877509711874365,0.30830006151767814,24.542776379930388,38.22394435597015,2.895666234045933,5.0430929787740055,5.4432283908884,8.45018495578703,6.716121674636513,1.1700019836425852,-0.7734215470035934,-4.377499389648435,-9.418576454438025,0.6635776751411555,-6.89803792204323,-1.8569608572536396,6.686225491249608,3.067552861606362,-16.39214621472277,2.5205385323947946,5,2.7649974822998047,4.479999542236328,1.2849979400634766,3.05999755859375,3.9300003051757884,3,0.08984227409109957,-1.2007741342539613,54.65999984741211,-1.9024325569062006,57.15999984741211,1.4504502027630766,56.7400016784668,0.08984227409109957
11909,2020-05-08,55.290000915527344,55.59000015258789,54.56000137329102,55.11000061035156,1457900.0,0.013751374906678437,1.6410266442348893,-0.2307699831761806,35.78717766566619,36.864686610131116,1.6777895458274088,3.9406716225259544,4.5472410869853235,7.6873459943954,6.839457541569571,1.0499992370605469,-1.3086195514181753,-3.2754993438720703,-8.29639630474717,1.7453976170030288,-5.785947824309616,-0.7650508634345243,5.121878157641454,26.07367275535653,4.432147983195524,2.510448480437548,5,2.0149974822998047,3.8349990844726562,0.5349979400634766,2.30999755859375,3.8400001525878835,4,0.10291189243064447,-1.3877509711874365,54.540000915527344,-1.2007741342539613,54.65999984741211,-1.9024325569062006,57.15999984741211,0.10291189243064447
11910,2020-05-11,55.47999954223633,55.70000076293945,54.099998474121094,54.91999816894531,1947500.0,0.0034364012219725293,2.1999923706345723,3.1111134658585176,38.842342276906976,35.13421082242779,1.2211543835957244,3.4818389938683225,4.287824074885954,7.47143184834772,7.092466776772395,1.6000022888183594,-1.7036468269571614,-2.8015007019042955,-7.846987403705853,2.243985999897262,-5.324244052805078,-0.27875735100351307,4.215253877357291,38.33333863152061,14.373348613530975,2.52274335090078,5,1.654998779296875,3.6100006103515625,0.3449993133544922,2.1199989318847656,3.6399993896484446,0,0.08669793462469677,1.6410266442348893,55.290000915527344,-1.3877509711874365,54.540000915527344,-1.2007741342539613,54.65999984741211,0.08669793462469677
11911,2020-05-12,55.54999923706055,55.91999816894531,54.90999984741211,55.41999816894531,4242800.0,0.001261710443435149,1.321838072479337,0.23214419520302995,30.894990072590886,33.95884770279403,0.645239824027712,3.038358662633442,4.02786303467186,7.3723074320013495,7.288568068336717,1.0099983215332031,-2.300538505312538,-2.395500946044919,-7.212477268945165,2.4214753768553265,-4.803989107495042,0.012987215405203756,3.3619184901669215,42.89941729953377,19.821653709062442,2.408488161450124,5,0.35000038146972656,3.5400009155273438,0.8225002288818359,2.049999237060547,3.4799995422363352,1,0.0783078730614315,2.1999923706345723,55.47999954223633,1.6410266442348893,55.290000915527344,-1.3877509711874365,54.540000915527344,0.0783078730614315
11912,2020-05-13,54.63000106811523,55.22000122070313,54.22000122070313,55.22000122070313,3484000.0,-0.016561623430798145,2.389829631784744,-4.538425423281309,30.449519781432883,33.377343797794175,1.2884325631476017,3.6683705361789976,4.7374899720542984,8.253384023160699,7.839387687176883,1.3299980163574148,-2.4951634607866,-3.0119991302490305,-7.863011078405577,1.8390128179075163,-5.4375051043273075,-0.5864931561707536,3.60824796367735,29.121026531013943,5.868356047779653,2.4255059740782743,5,1.2699985504150462,4.459999084472663,1.9924983978271555,2.9699974060058665,3.299999237060554,2,0.06370125341746391,1.321838072479337,55.54999923706055,2.1999923706345723,55.47999954223633,1.6410266442348893,55.290000915527344,0.06370125341746391
11913,2020-05-14,54.36999893188477,54.459999084472656,52.540000915527344,53.77999877929688,2359200.0,-0.0047593287780879345,3.987005266260849,-0.9999999999999759,28.84775245589279,32.61135486303238,1.2538867150128397,3.5172242423344358,4.649843447432566,8.471599491471146,8.686511451820644,2.0900001525878835,-2.9883906582115003,-2.896501159667963,-7.523739501373726,1.7307371820377995,-5.210120330520844,-0.5828819888150818,3.2888950218337953,54.141997142360765,30.491027680920066,2.313619170852881,5,0.7500019073486257,3.940002441406243,3.1649999618530202,3.229999542236321,4.400001525878899,3,0.07228251576939182,2.389829631784744,54.63000106811523,1.321838072479337,55.54999923706055,2.1999923706345723,55.47999954223633,0.07228251576939182
11914,2020-05-15,53.68000030517578,54.1500015258789,52.349998474121094,54.1500015258789,3950800.0,-0.012690797135630372,6.659567560548218,-0.7966120324572342,30.679774038750253,32.17620741623189,1.7746462427066163,3.646774572443867,4.996995160346231,9.104197960023136,9.319154263668612,2.020000457763679,-3.058600610910105,-3.111999893188475,-7.091222982719145,0.867223196342195,-5.101611437953807,-1.1223883484231436,3.159870762432192,37.254956435512376,11.180831273990648,1.989611544765334,5,1.3449993133544922,4.534999847412109,4.127498626708984,3.9199981689453125,4.1399993896484375,4,0.0892325053706362,3.987005266260849,54.36999893188477,2.389829631784744,54.63000106811523,1.321838072479337,55.54999923706055,0.0892325053706362
11915,2020-05-18,56.09000015258789,56.43999862670898,55.0099983215332,55.18000030517578,1701400.0,0.044895674994616996,-1.287993505879182,-1.936164859424742,37.39902833015083,31.946734995276856,-0.8238939122043121,1.0462653006039204,2.2599261077830874,6.663162599737291,10.120598188148136,2.759998321533196,-2.954340060772296,-0.5470001220703153,-4.371421260440343,3.277421016299712,-2.459210691255329,1.3652104471146984,-3.740001678466797,91.44258041409532,65.81037173697669,1.9122105691850133,5,-1.1750011444091797,1.75,2.174999237060547,1.5099983215332031,1.3100013732910085,0,0.05419862555281307,6.659567560548218,53.68000030517578,3.987005266260849,54.36999893188477,2.389829631784744,54.63000106811523,0.05419862555281307
11916,2020-05-19,55.31000137329102,56.29999923706055,55.31000137329102,55.63999938964844,1551000.0,-0.013906200341860409,-5.000023119516555,-0.36263524361666116,41.30241554573696,33.193975171895346,-0.37315595154480263,1.6676113927047354,2.7766762739432522,7.407434838250701,10.689398359207212,0.9899978637695241,-2.786286002237844,-1.1719989776611257,-4.944791745539014,2.6007937902167626,-3.05839536160007,0.7143974062778184,-2.960002899169929,72.37170632614851,42.179056296749714,1.886396383938945,5,-0.9150028228759837,2.529998779296868,2.727499008178704,2.289997100830071,1.4599990844726491,1,0.06888442350380375,-1.287993505879182,56.09000015258789,6.659567560548218,53.68000030517578,3.987005266260849,54.36999893188477,0.06888442350380375
11917,2020-05-20,55.43999862670898,56.16999816894531,55.15999984741211,55.61999893188477,1412000.0,0.0023503390018126957,-1.7297330735207694,0.5454587490030257,42.614131945606495,35.20190356808158,-0.42563486342123014,1.2429903701728975,2.3766118298998506,7.242104268837856,11.670766561879711,1.0099983215332031,-2.6550959827958422,-0.8145015716552777,-4.228278702491622,2.5992755591810663,-2.521390137073446,0.8923869937628908,-3.0082001495361226,75.55012316155378,43.056213132711974,1.7068885654181705,5,-1.0450000762939382,2.4000015258789134,2.5250015258789134,2.1599998474121165,1.0800018310546946,2,0.06475469411101997,-5.000023119516555,55.31000137329102,-1.287993505879182,56.09000015258789,6.659567560548218,53.68000030517578,0.06475469411101997
11918,2020-05-21,54.7400016784668,55.95000076293945,54.70000076293945,55.290000915527344,1313700.0,-0.01262620789288671,-2.968247240404236,3.0555461365656895,44.361600994311,36.154617271264335,0.34164311095081956,1.6744214212473025,2.865697131939129,7.898187249399996,12.712435506042533,1.25,-2.7060405095909204,-1.2894985198974638,-4.459220061691148,1.8802230218962208,-2.8743592907943096,0.29536225099938207,-2.2280391983032217,58.435283989744256,21.73416656716651,1.5848607708968439,5,-0.3450031280517578,3.0999984741210938,3.277498245239258,2.859996795654297,2.80999755859375,3,0.05827545723229011,-1.7297330735207694,55.43999862670898,-5.000023119516555,55.31000137329102,-1.287993505879182,56.09000015258789,0.05827545723229011
11919,2020-05-22,55.59000015258789,55.63999938964844,54.66999816894531,54.7400016784668,1497300.0,0.015527921959407998,1.0421143930997927,-1.5454539149251971,44.670977504215955,36.802243407632005,-0.5155397720540478,0.5526886538279356,1.950872882563246,7.007973338732086,13.774289868196888,0.970001220703125,-2.3205420559134,-0.24899997711181499,-2.9955179704861195,2.4975180162624895,-1.6222589737989637,1.1242590195753337,-2.999476949493406,51.9774997575407,13.546164523854785,1.3732589966871511,5,-1.1950016021728516,2.25,2.427499771118164,2.009998321533203,2.829998016357422,4,0.05720453852216334,-2.968247240404236,54.7400016784668,-1.7297330735207694,55.43999862670898,-5.000023119516555,55.31000137329102,0.05720453852216334
11920,2020-05-26,55.68000030517578,56.84000015258789,55.45000076293945,56.40999984741211,1289100.0,0.0016189989627783952,-1.3361361239425422,-0.8588245325865489,42.925424039112706,38.13895829280109,-0.6416641632482509,0.2950980674091639,1.6829234734546077,6.873881033858872,14.506073356484105,1.3899993896484375,-1.8143902071376203,-0.042999839782716265,-2.5942515756225717,2.508251896057139,-1.318625707702644,1.2326260281372114,-3.012487593609009,46.54383469894683,7.542916365424766,1.2756258679199282,5,-1.085000991821289,1.8249988555908203,2.7150001525878906,1.9199981689453125,4.279998779296875,1,0.038433896873551365,1.0421143930997927,55.59000015258789,-2.968247240404236,54.7400016784668,-1.7297330735207694,55.43999862670898,0.038433896873551365
11921,2020-05-27,55.97000122070313,56.540000915527344,55.22000122070313,56.52000045776367,1775000.0,0.005208349747447771,3.4745740794620392,0.7534240848639936,57.939413275627345,41.193390903267144,-0.9675731005930928,-0.2635957036181438,1.3900484557055037,6.559069570095112,15.311481194802393,1.3199996948242116,-1.6332739023942295,0.409000968933114,-1.5534987454540996,2.3715006833203276,-0.5722488882604964,1.3902508261267243,-3.1355890114955187,59.90791997229545,15.432290944410397,0.981249857193607,5,-1.37500190734864,0.47499847412108664,2.8374996185302663,1.6299972534179616,4.329998016357415,2,0.02554940636032743,-1.3361361239425422,55.68000030517578,1.0421143930997927,55.59000015258789,-2.968247240404236,54.7400016784668,0.02554940636032743
11922,2020-05-28,57.93000030517578,58.11000061035156,56.75,56.93000030517578,1380300.0,0.035018742928804025,1.0,-1.8181843402992348,66.79882647833867,45.41017690576113,-2.693488965485926,-2.2881404216877,-0.8038210327612703,4.5758250290801215,15.51135940738964,2.1399993896484304,-1.4696420579596534,2.3354999542236357,0.23300539366090334,4.437994514786368,1.2842526739422695,3.386747234505002,-4.9353645782329565,94.76743670268448,43.19283172521709,1.0512472802813648,5,-2.700000762939453,-1.4850006103515625,0.8775005340576172,-0.3300018310546875,2.099998474121101,3,-0.02002416435872989,3.4745740794620392,55.97000122070313,-1.3361361239425422,55.68000030517578,1.0421143930997927,55.59000015258789,-0.02002416435872989
11923,2020-05-29,58.58000183105469,58.959999084472656,57.38000106811523,57.5,2498000.0,0.011220464741147795,-1.3939369418836367,1.0800018310546875,66.46648714533595,49.38647836204843,-2.9988615355215202,-2.9732303509128784,-1.5502072691851723,3.9016509992050246,15.461649681068634,1.579998016357429,-1.1881396729548683,2.911001396179202,0.5021147687715626,5.3198880235868415,1.7065580824753823,4.115444709883022,-5.278444211107342,91.14225705541003,34.840706955179925,1.2044433137038182,5,-1.7650032043457031,-2.31500244140625,0.3874988555908203,-0.9800033569335938,0.9099998474121094,4,-0.035165607867887805,1.0,57.93000030517578,3.4745740794620392,55.97000122070313,-1.3361361239425422,55.68000030517578,-0.035165607867887805
11924,2020-06-01,59.0099983215332,59.5099983215332,58.22999954223633,58.58000183105469,1504300.0,0.0073403290720035486,-1.2654824237145663,0.39814422356913776,67.25319103712907,52.70360755171268,-2.898048790473169,-3.3331158559825838,-1.9397918185827336,3.4548464920290343,15.401886768955087,1.279998779296875,-0.7932332974147087,3.18799800872803,0.35294981777251166,6.023046199683549,1.770473913250271,4.6055221042057894,-5.255765384423832,88.34498046855894,28.540780821568518,1.417524095477758,6,-1.9200000762939453,-2.75,-1.092498779296875,-1.4099998474121094,0.390003204345696,0,-0.024741554414515088,-1.3939369418836367,58.58000183105469,1.0,57.93000030517578,3.4745740794620392,55.97000122070313,-0.024741554414515088
11925,2020-06-02,59.5,59.5099983215332,58.52000045776367,59.41999816894531,1649100.0,0.008303706022780855,18.800259403372245,0.18605228839346705,68.54462179121879,55.730519356766216,-3.18881115785895,-3.8006023902571116,-2.1591232358386065,2.9510348446991443,15.273345842769364,0.9899978637695312,-0.30699523176970445,3.539999771118161,0.2799645010846561,6.800035041151666,1.9099821361014122,5.17001740613491,-5.170190524448245,99.76693873449778,36.261910955041564,1.630017635016752,6,-2.410001754760742,-3.240001678466797,-1.6474990844726562,-1.9000015258789062,-0.5099983215332031,1,-0.01815129127823001,-1.2654824237145663,59.0099983215332,-1.3939369418836367,58.58000183105469,1.0,57.93000030517578,-0.01815129127823001
11926,2020-06-03,60.13999938964844,60.459999084472656,59.5099983215332,59.709999084472656,1584100.0,0.010756292262998901,-1.2891534148359225,5.374880793438871,76.56703444008707,59.50306407837517,-3.4325986492585727,-4.433192857801309,-2.4819074135532375,2.293142625807583,15.64711747564734,0.9599990844726562,0.24608295004345848,4.030999183654785,0.3014425187414531,7.760555848568117,2.166220851198119,5.895777516111451,-5.29217102949854,91.37466917004095,22.548697292969408,1.8647783324566642,6,-2.575000762939453,-3.7350006103515625,-2.337498664855957,-2.5400009155273438,-0.6699981689453054,2,-0.0029930214001093747,18.800259403372245,59.5,-1.2654824237145663,59.0099983215332,-1.3939369418836367,58.58000183105469,-0.0029930214001093747
11927,2020-06-04,58.790000915527344,60.040000915527344,58.099998474121094,59.75,1539200.0,-0.022447597070535785,1.5194821923101693,-2.232554425932826,69.28449716676869,62.2722747642038,-1.740456568257784,-2.9069621418155975,-0.9179753307773098,3.6119472555655108,15.20982264382876,2.0400009155273438,0.5467708309327008,2.4745006561279297,-1.372737141210152,6.321738453466011,0.5508817574588889,4.3981195547969705,-3.2687120684587185,45.77924530872451,-23.875385843873403,1.92361889866904,6,-1.2250022888183594,-2.3850021362304688,-0.9875001907348633,-1.19000244140625,0.5900001525878835,3,0.025684611294747972,-1.2891534148359225,60.13999938964844,18.800259403372245,59.5,-1.2654824237145663,59.0099983215332,0.025684611294747972
11928,2020-06-05,59.43999862670898,60.27000045776367,58.75,59.11000061035156,1988700.0,0.011056262987911625,-1.8952410708771268,-0.3437482615295287,75.21893615251597,65.66649239179269,-1.8479830544184566,-3.3424092407850523,-1.4030052067386762,2.924159459092671,14.730809051340884,1.5200004577636719,0.8745585519066168,2.879498481750481,-1.1130070480949144,6.872004011595877,0.883245716827787,4.875751246673175,-3.326064551151866,56.779652797982436,-16.272168993383474,1.996252764922697,6,-1.5999984741210866,-3.0349998474121023,-1.247497558593743,-1.8400001525878835,0.6599998474121165,4,0.009925978570308969,1.5194821923101693,58.790000915527344,-1.2891534148359225,60.13999938964844,18.800259403372245,59.5,0.009925978570308969
11929,2020-06-08,60.97999954223633,61.18999862670898,58.61999893188477,59.15999984741211,1536700.0,0.02590849513975857,1.2946447730082682,5.515183742356228,73.17537937298604,69.02759854000084,-2.8418595780989335,-4.673906626483898,-2.8734433024061516,1.3517463941341603,14.37467907243306,2.5699996948242045,1.2441520795028254,4.134999465942386,-0.2663036745694356,8.536302606454207,1.9343478956864786,6.335651036198293,-4.3445376656093515,93.20391345946135,21.54983947504286,2.20065157025591,6,-2.7749996185302734,-4.210000991821289,-2.9974985122680664,-3.3800010681152344,-1.2399978637695312,0,-0.02443420588643197,-1.8952410708771268,59.43999862670898,1.5194821923101693,58.790000915527344,-1.2891534148359225,60.13999938964844,-0.02443420588643197
11930,2020-06-09,60.290000915527344,60.63000106811523,59.20000076293945,60.599998474121094,2325300.0,-0.01131516287124723,6.729674000453895,-0.1703283574581536,73.80499725932279,70.79044120485588,-1.5971169711752466,-3.799901238850886,-2.1620524132430603,1.9920581570331777,13.853626402967656,1.779998779296875,1.6621091628991351,3.204500770568849,-1.4035580284784146,7.812559569616113,0.9004713710452208,5.508530170092477,-3.0169038938888875,70.8738619178422,-0.6609564951256885,2.3040293995236314,6,-1.3200016021728516,-3.5200023651123047,-2.005000114440918,-2.69000244140625,0.04000091552734375,1,-0.014761973397469763,1.2946447730082682,60.97999954223633,-1.8952410708771268,59.43999862670898,1.5194821923101693,58.790000915527344,-0.014761973397469763
11931,2020-06-10,59.9000015258789,60.70000076293945,59.41999816894531,60.20000076293945,2222600.0,-0.006468724228332223,-1.031740553370693,0.9677470958850397,70.80227216681061,71.23526850357499,-0.6604778873466657,-3.233061890921391,-1.874354183774507,2.3187407585877438,13.420379183769043,1.2800025939941406,2.0436610237127795,2.597001266479488,-2.1153566636515535,7.309359196610529,0.24082230141397076,4.953180231545005,-2.0785382795305694,58.25252307027551,-12.246689575670509,2.3561789650655203,6,-0.6150016784667969,-3.13000297546386,-1.397500991821282,-2.3000030517578054,1.859996795654304,2,-0.015191983710032941,6.729674000453895,60.290000915527344,1.2946447730082682,60.97999954223633,-1.8952410708771268,59.43999862670898,-0.015191983710032941
11932,2020-06-11,58.11000061035156,59.45000076293945,57.52999877929688,59.2599983215332,2379000.0,-0.02988315308729994,1.5098022593939784,3.833335452614891,64.26757289192643,70.9909446976406,1.2937978802263075,-1.2321537405838257,-0.10672469973337684,4.030062115108791,12.52724648787117,2.370002746582017,2.4317969092611875,0.633000373840332,-3.9180159855668393,5.184016733247503,-1.6425078058632536,2.9085085535439177,3.0799980163574148,15.84704522500969,-53.8575108727686,2.2755081797035865,6,1.2499980926513672,-1.3400020599365234,0.30249977111816406,-0.5100021362304688,3.2900009155273366,3,0.02340389943326393,-1.031740553370693,59.9000015258789,6.729674000453895,60.290000915527344,1.2946447730082682,60.97999954223633,0.02340389943326393
11933,2020-06-12,58.29999923706055,59.11999893188477,57.43999862670898,59.040000915527344,2185400.0,0.0032696373208287444,2.733343505885218,0.6434810011112401,62.15246891447684,70.42419779512369,1.1844628973559566,-1.1727584073650306,-0.21934489808509738,3.7527484274139056,11.077156895826388,1.6800003051757955,2.661813688061777,0.6264989852905245,-3.6931607764105507,4.9461587469916,-1.5333308955600131,2.786328866141062,2.81679939270019,22.93334960937519,-46.98886029321788,2.159829880850536,6,1.0149993896484304,-1.5300006866455078,-0.08999919891357422,-0.7900009155273438,3.8400001525878906,4,0.01852490300494103,1.5098022593939784,58.11000061035156,-1.031740553370693,59.9000015258789,6.729674000453895,60.290000915527344,0.01852490300494103
11934,2020-06-15,58.47000122070313,59.20000076293945,56.7400016784668,57.34000015258789,2157500.0,0.002915986035459728,-1.1115889946708797,-1.5270250068303641,62.42209250661375,69.7439167635009,1.0390770109129264,-1.0176830687550904,-0.3454712983524715,3.4901046023706215,9.615770948330582,2.4599990844726562,2.6378347972731717,0.5570009231567425,-3.3409500554880083,4.454951901801493,-1.3919745661656293,2.5059764124791144,2.4997254089355323,43.68686722731188,-27.986635785591375,1.9489754893223739,6,0.4949989318847585,-1.700002670288093,-0.30750179290772195,-0.960002899169929,5.610000610351555,0,0.027877496483458497,2.733343505885218,58.29999923706055,1.5098022593939784,58.11000061035156,-1.031740553370693,59.9000015258789,0.027877496483458497
11935,2020-06-16,59.13000106811523,60.34000015258789,58.86000061035156,59.79999923706055,1902200.0,0.011287837072567086,-1.4462820860419807,-0.5929181731330814,63.6206952683591,68.30543463330892,0.35880563169740043,-1.5159814135332326,-0.8785520450051294,2.7314186978994925,8.984140074108717,1.8699989318847585,2.5919441487266823,1.0650007247924762,-2.770217920462656,4.900219370047608,-0.8526085978350935,2.982610047420046,1.5859420644531284,60.35353389397818,-12.279141217985725,1.9176093226275677,6,-0.16500091552733664,-2.360002517700188,-0.915001869201653,-1.6200027465820241,4.920001983642585,1,0.010316262461231407,-1.1115889946708797,58.47000122070313,2.733343505885218,58.29999923706055,1.5098022593939784,58.11000061035156,0.010316262461231407
11936,2020-06-17,59.11999893188477,59.790000915527344,58.2599983215332,59.36000061035156,1459700.0,-0.00016915501521697074,1.781817109922007,0.35821243936321406,56.165797455734726,66.84780133208291,0.23345524276810892,-1.271077451660517,-0.8777532729258226,2.6356072621348474,8.42262674360896,1.5300025939941406,2.499531699369385,0.8644987106323327,-2.767652555563359,4.496649976828024,-0.9515769224655131,2.6805743437301786,1.3573877134374897,66.11106283868718,-3.567973639242993,1.8160756330978471,6,-0.1549987792968821,-2.3500003814697337,-1.0074996948242259,-1.6100006103515696,4.409999847412109,2,0.020466896499169884,-1.4462820860419807,59.13000106811523,-1.1115889946708797,58.47000122070313,2.733343505885218,58.29999923706055,0.020466896499169884
11937,2020-06-18,59.02999877929688,59.290000915527344,58.209999084472656,58.72000122070313,1362200.0,-0.0015223300780432547,1.6024083095873227,-1.2916474608599287,52.47523173560826,64.32072306353761,0.40351293686690326,-0.9468804439465757,-0.749512840807931,2.622028337533017,7.785260495958742,1.0800018310546875,2.337581595110251,0.594998550415049,-2.798272721110436,3.988269821940534,-1.101637085347697,2.291634186177795,1.3100013732910085,63.611057540494286,-3.214515842614972,1.6966356357627432,6,-0.06499862670899148,-2.260000228881843,-1.5349988937378,-1.520000457763679,3.9600028991699148,3,0.04624766387753665,1.781817109922007,59.11999893188477,-1.4462820860419807,59.13000106811523,-1.1115889946708797,58.47000122070313,0.04624766387753665
11938,2020-06-19,57.93000030517578,59.88000106811523,57.93000030517578,59.88000106811523,3748100.0,-0.018634567116184608,1.0000000000000073,-6.29037458161053,44.46722232536324,61.13092783602396,1.4156651918847771,0.42621034575402916,0.27034715116182895,3.613873833393498,6.829109550006457,1.950000762939446,1.989355619969004,-0.6644998550415053,-3.5947803590822147,2.265780648999204,-2.12964010706186,0.8006403969788494,2.1939999389648435,33.055531419343495,-29.76542159695329,1.4651402520203547,6,0.7900009155273438,-1.1600017547607422,-0.4350004196166992,-0.4200019836425781,5.599998474121101,4,0.05989989992099298,1.6024083095873227,59.02999877929688,1.781817109922007,59.11999893188477,-1.4462820860419807,59.13000106811523,0.05989989992099298
11939,2020-06-22,58.77000045776367,59.36999893188477,57.38000106811523,57.86000061035156,1803400.0,0.014500261490812294,-1.1283411769265752,-0.46666640583276936,46.38971427493372,58.08478528220296,0.25614563982378513,-0.17216390552167837,-0.6961650556778594,2.6656751904735287,5.912556119220073,1.9899978637695455,1.8161978548893956,0.016500282287594814,-2.5498505230087076,2.5828510875838973,-1.2666751203605529,1.2996756849357425,1.1509598724365233,46.95945336402288,-10.725912852756458,1.2831754026481506,6,-0.049999237060546875,-2.000001907348633,-2.054999351501465,-1.2600021362304688,5.20000076293946,0,0.05734216276392057,1.0000000000000073,57.93000030517578,1.6024083095873227,59.02999877929688,1.781817109922007,59.11999893188477,0.05734216276392057
11940,2020-06-23,57.81999969482422,59.31000137329102,57.63000106811523,59.18999862670898,1470400.0,-0.016164722741872195,1.08695116490109,-1.5054935841811525,38.86756188816564,54.53648414013129,0.9151706612433941,0.9975241039152181,0.15139458827869845,3.4887197354070807,5.576637368433098,1.6800003051757955,1.4770757165567545,-1.0405004501342745,-3.215975473422681,1.1349745731541319,-2.1282379617784812,0.04723706150993223,2.0600013732910085,17.59994506835966,-34.344100440411545,1.0877375116442036,6,0.720001220703125,0.10999870300292969,-1.1999998092651367,-0.3100013732910156,6.1100006103515625,1,0.10826707314546802,-1.1283411769265752,58.77000045776367,1.0000000000000073,57.93000030517578,1.6024083095873227,59.02999877929688,0.10826707314546802
11941,2020-06-24,57.4000015258789,57.61000061035156,56.459999084472656,57.31000137329102,2007900.0,-0.007263890888310032,3.509824747742963,-0.06569359325270412,42.67650314782936,52.13747639078718,1.0541001806778354,1.6128383643458335,0.42617499676839543,3.7710049484632933,5.349187192276194,1.3600006103515625,1.0397097632739687,-1.531998634338386,-3.3762564158459227,0.3122591471691507,-2.4541275250921544,-0.6098697435846177,2.291599578857422,27.485435561211762,-24.19584279301672,0.9221288907537666,6,0.9999980926513743,0.5299968719482493,-1.0225019454955984,0.10999679565430398,6.779998779296882,2,0.11585368204007351,1.08695116490109,57.81999969482422,-1.1283411769265752,58.77000045776367,1.0000000000000073,57.93000030517578,0.11585368204007351
11942,2020-06-25,56.77000045776367,57.209999084472656,55.79999923706055,57.209999084472656,1446400.0,-0.010975628072608878,5.409110219085684,-4.888865341415598,35.902862593574895,49.22085346624252,1.6472598568686223,2.2677479146397275,0.9512570876214141,4.258710541055521,6.00597215768377,1.6000022888183523,0.5993170936343901,-2.1039997100830092,-4.143559577655012,-0.06443984251100687,-3.123779643869007,-1.0842197762970116,2.663072485351556,23.77452905339456,-26.135680765204306,1.0197799337859994,6,1.2999992370605469,1.1599979400634766,-0.652501106262207,0.2849998474121094,6.20000076293946,3,0.11907694675046865,3.509824747742963,57.4000015258789,1.08695116490109,57.81999969482422,-1.1283411769265752,58.77000045776367,0.11907694675046865
11943,2020-06-26,56.52000045776367,57.56000137329102,55.9900016784668,56.72000122070313,2430800.0,-0.004403734331233533,-1.4920663273801889,0.45454860719767876,22.738392921265174,44.8115535123149,1.8083850519667948,2.482799196884571,1.0532291297535181,4.381240260784196,6.384741510638062,1.5699996948242259,0.18199754606121843,-2.25099964141846,-4.54523821405553,0.04323893121861033,-3.398118927736995,-1.1038803550999248,2.549765114746087,20.168103144293834,-23.26335146352442,1.1471192863185364,6,1.5499992370605469,1.4099979400634766,-0.40250110626220703,0.3899993896484375,6.569999694824219,4,0.11447277367837305,5.409110219085684,56.77000045776367,3.509824747742963,57.4000015258789,1.08695116490109,57.81999969482422,0.11447277367837305
11944,2020-06-29,57.54999923706055,57.56999969482422,56.40999984741211,57.040000915527344,1766100.0,0.01822361590507371,3.218187114628344,-2.549981880257019,33.92017880720867,41.511496127742625,0.7086858225264407,1.4101097832956597,-0.1574677721829758,3.219844215480009,6.537403361086428,1.1599998474121094,-0.029200779517388753,-1.148000907897952,-3.5023435280705897,1.2063417122746856,-2.3251722179842673,0.029170402188363198,1.1927897019042888,49.85751951363173,9.48849576213432,1.1771713100863177,6,0.29000091552734375,0.37999916076660156,-1.432499885559082,-0.6399993896484375,4.799999237060547,0,0.10390963721134838,-1.4920663273801889,56.52000045776367,5.409110219085684,56.77000045776367,3.509824747742963,57.4000015258789,0.10390963721134838
11945,2020-06-30,58.41999816894531,58.7400016784668,57.59000015258789,57.77000045776367,3315200.0,0.015117270954271511,-1.2772345287330273,1.2745095105951696,41.77775912814673,39.91282520245508,-0.3046562946148157,0.4796427978667097,-1.073474055738842,2.23159372903082,6.424582412832206,1.19000244140625,-0.20077409606211916,-0.22400188446044922,-2.550267231408,2.1022634624871017,-1.3871345579342247,0.9391307890133263,-2.6199989318847656,89.1155359255953,48.90153966070762,1.1631326734737757,6,-0.5799980163574219,-0.2149982452392578,-2.3024988174438477,-1.5099983215332031,3.3300018310546875,1,0.09500176695842599,3.218187114628344,57.54999923706055,-1.4920663273801889,56.52000045776367,5.409110219085684,56.77000045776367,0.09500176695842599
11946,2020-07-01,59.959999084472656,60.2599983215332,58.27000045776367,58.40999984741211,1959000.0,0.026360851828064025,-1.1748634107599594,2.384622607736233,60.57141985212055,40.81240165984533,-1.9142794946859993,-1.1326039071132783,-2.6173904105730728,0.5839698676406542,6.010823835887731,1.9899978637695312,-0.3581721304013499,1.3249990463256864,-0.9781746969744987,3.6281727896258715,0.17341217467559034,2.4765859179757825,-4.101199798583984,93.27355832639104,47.9127956481278,1.1515868716500925,7,-1.9300003051757812,-1.7549991607666016,-3.9099998474121094,-3.049999237060547,2.920001983642571,2,0.06621082857439875,-1.2772345287330273,58.41999816894531,3.218187114628344,57.54999923706055,-1.4920663273801889,56.52000045776367,0.06621082857439875
11947,2020-07-02,60.29999923706055,60.88000106811523,60.13000106811523,60.2400016784668,1634500.0,0.005670449596053118,-4.357166212533788,0.03870812137142126,61.23595312980857,42.67559397145037,-2.296708376809079,-1.4268329538811315,-3.0083718732317664,0.13052507086131016,6.425562673349633,0.920001983642571,-0.5866933573748199,1.5894992828369112,-0.831074222500547,4.010072788174369,0.3792125301681821,2.7997860355056403,-4.265151989746094,88.13902037937923,38.2914051939023,1.2102867526687275,7,-1.9599990844726562,-1.8050003051757812,-4.779999732971191,-3.3899993896484375,2.740001678466797,3,0.06434496048435401,-1.1748634107599594,59.959999084472656,-1.2772345287330273,58.41999816894531,3.218187114628344,57.54999923706055,0.06434496048435401
11948,2020-07-06,60.02999877929688,61.2599983215332,59.72999954223633,60.52999877929688,1662000.0,-0.004477619588388326,-1.7818198211944514,-8.333672431332655,58.66665310329864,44.039698285713136,-1.896984798102821,-1.1703703191766905,-2.7693628377979067,0.2873928079293506,6.663910631817657,1.529998779296875,-0.7075519439618745,1.289998817443852,-1.1818464458631084,3.7618440807508122,0.05407618579037177,2.525921449097332,-3.7044423027343854,74.63917671728301,23.020346312281482,1.2359226316534817,7,-1.500000000000007,-1.500000000000007,-4.192499160766609,-3.1199989318847727,0.979999542236321,0,0.048975553909559544,-4.357166212533788,60.29999923706055,-1.1748634107599594,59.959999084472656,-1.2772345287330273,58.41999816894531,0.048975553909559544
11949,2020-07-07,59.4900016784668,60.09000015258789,59.09000015258789,59.43000030517578,2145500.0,-0.008995454136446202,-1.7026965724507312,-0.12000274658203125,52.02703109065153,45.50186153043379,-1.3903221971449327,-0.7881314920970084,-2.272429011237733,0.7101282911375506,6.347591557724351,1.0,-0.795293739788292,0.8245016098022475,-1.4445807482092903,3.0935839678137853,-0.31003956920351783,1.9590427888080129,-2.769689854306641,51.771184573231835,1.2053003170736503,1.134541179005768,7,-0.9600028991699219,-0.9600028991699219,-2.950002670288086,-2.5800018310546875,1.9099998474121023,1,0.06051434480668649,-1.7818198211944514,60.02999877929688,-4.357166212533788,60.29999923706055,-1.1748634107599594,59.959999084472656,0.06051434480668649
11950,2020-07-08,59.4000015258789,59.68999862670898,58.86999893188477,59.459999084472656,1820300.0,-0.0015128618263340332,2.1538653403172403,-0.9999364231675162,51.56251530030744,46.489196214042465,-1.1763332449801425,-0.8097424935009556,-2.182292675254999,0.6722114522025819,5.96613375426264,0.8199996948242045,-0.7069861188348909,0.7790014266967731,-1.3885766296333983,2.9465794830269445,-0.30478760146831263,1.8627904548618588,-2.316514781928902,37.79270486469912,-10.360400309154954,1.0837890281650842,7,-0.8700027465820241,-0.8700027465820241,-2.7250032424926687,-4.215003967285149,1.559997558593757,2,0.04966324701114644,-1.7026965724507312,59.4900016784668,-1.7818198211944514,60.02999877929688,-4.357166212533788,60.29999923706055,0.04966324701114644
11951,2020-07-09,58.9900016784668,59.34000015258789,57.65999984741211,59.099998474121094,2639100.0,-0.0069023541562280855,4.694914815892413,1.8333545269580738,49.78449826221532,48.03160017722473,-0.5778391377416483,-0.49688884163056457,-1.8159259257048674,0.941190859325765,5.672558249759545,1.7400016784667898,-0.7098750553542317,0.414501571655272,-1.6768987159262778,2.505901859236822,-0.6311985721355029,1.460201715446047,-1.572394008310141,36.94451096619965,-8.871024271339188,1.045700143790774,7,-0.3650016784667969,-0.4600028991699219,-2.3150033950805664,-3.9350013732910156,1.8899993896484304,3,0.046787561332460426,2.1538653403172403,59.4000015258789,-1.7026965724507312,59.4900016784668,-1.7818198211944514,60.02999877929688,0.046787561332460426
11952,2020-07-10,59.47000122070313,59.83000183105469,58.9000015258789,59.04999923706055,1921900.0,0.008136964376652234,-1.5833434882352941,-3.8183110802844413,58.891464324635336,52.048608110932534,-0.7091402000566589,-0.9167802418195237,-2.2720165784033597,0.3159419056710675,5.846389339364288,0.9300003051757884,-0.5258231786689223,0.8265010833740334,-1.2894657556009363,2.942467922349003,-0.23148233611345148,1.8844845028615183,-1.8100013732910227,50.27783723527599,2.730589171655602,1.057983419487483,7,-0.6350021362304759,-0.9400024414062571,-2.4850025177002024,-4.415000915527351,1.529998779296868,4,0.05733983146825605,4.694914815892413,58.9900016784668,2.1538653403172403,59.4000015258789,-1.7026965724507312,59.4900016784668,0.05733983146825605
11953,2020-07-13,59.38000106811523,60.38000106811523,59.13999938964844,59.4900016784668,1818200.0,-0.0015133706194808694,-3.2033672558933204,-0.2619049781564325,53.8558844266714,54.26368651309505,-0.19085564691753376,-0.7818039975121067,-2.153180008847336,0.2647621722909079,5.925425079125176,1.2400016784667898,-0.3550106606931749,0.6825008392333913,-1.4516017063769624,2.816603384843745,-0.384550433571782,1.7495521120385646,-1.720001220703118,63.2353106171952,14.968724203292638,1.067051272805176,7,0.044998168945319605,-0.8500022888183523,-2.3950023651122976,-4.325000762939446,1.5399971008300852,0,0.0616369111077264,-1.5833434882352941,59.47000122070313,4.694914815892413,58.9900016784668,2.1538653403172403,59.4000015258789,0.0616369111077264
11954,2020-07-14,60.099998474121094,60.36999893188477,59.22999954223633,59.52000045776367,2132300.0,0.01212525080927418,1.03571513721001,-5.2726799833538,64.84375620882304,56.82657507761464,-0.5711598131346562,-1.447646451209188,-2.7986288102948578,-0.5954179302632241,5.65337382613523,1.1399993896484446,-0.017055205208500013,1.3209983825683622,-0.8992799752283602,3.5412767403650847,0.21085920366999744,2.431137561466727,-2.151998748779299,89.70579160542607,36.00851309198984,1.110139178898362,7,-0.6399993896484375,-1.5699996948242188,-2.977499008178711,-3.9499969482421875,0.5800018310546875,1,0.015141428793945089,-3.2033672558933204,59.38000106811523,-1.5833434882352941,59.47000122070313,4.694914815892413,58.9900016784668,0.015141428793945089
11955,2020-07-15,59.7400016784668,61.06000137329102,59.63000106811523,60.5,1570500.0,-0.005989963474114068,-1.9183693329336848,-1.3103464151588695,65.35434923543266,57.35801167576044,-0.004726519771033111,-1.0957884146264263,-2.3921975607497075,-0.37688496630856605,6.1316846162009675,1.4300003051757955,0.4764593467290297,0.9305015563964858,-1.3265336792611038,3.1875367920540754,-0.19801606143231254,2.059019174225284,-1.52704206542969,61.17649698751235,3.9916027439785324,1.1285176178287961,7,-0.2800025939941406,-1.2100028991699219,-2.25250244140625,-3.0900001525878906,0.6199989318847656,2,0.027787074000207967,1.03571513721001,60.099998474121094,-3.2033672558933204,59.38000106811523,-1.5833434882352941,59.47000122070313,0.027787074000207967
11956,2020-07-16,60.33000183105469,60.459999084472656,59.52999877929688,59.70000076293945,1580900.0,0.009876132172934815,1.0898987171409185,-0.8289506045806584,73.48288844411981,58.71878226623946,-0.5997974017121095,-1.6764423268155895,-2.9414898961084077,-1.1031609162343017,6.312837065702431,0.9300003051757741,0.8349449418519157,1.4600015640258803,-0.8948276887663269,3.8148308168180876,0.28258693762977316,2.6374161904219875,-1.8732791213378945,66.20372250901123,4.594662679313927,1.177414626396104,7,-0.8700027465820312,-1.8000030517578125,-2.460002899169922,-2.115001678466797,0.05999755859375,3,0.010442520044706471,-1.9183693329336848,59.7400016784668,1.03571513721001,60.099998474121094,-3.2033672558933204,59.38000106811523,0.010442520044706471
11957,2020-07-17,61.7599983215332,61.93000030517578,60.45000076293945,60.72000122070313,2256300.0,0.023702908123275135,1.1449252126415652,1.650786250158934,79.9087084095039,61.0790106335956,-2.012555295454632,-3.0476838123256726,-4.232727775446051,-2.6399876048575805,6.7761863453129125,1.5999984741210938,1.1119474231531186,2.753498077392578,0.06654546179725429,5.440450692987902,1.4100217695949127,4.096974385190244,-3.079013562871097,93.9067409370206,25.938036611178433,1.3434763077976635,7,-1.9649982452392578,-2.894998550415039,-3.732499122619629,-3.5449981689453125,-0.9199981689453125,4,-0.014248660578592642,1.0898987171409185,60.33000183105469,-1.9183693329336848,59.7400016784668,1.03571513721001,60.099998474121094,-0.014248660578592642
11958,2020-07-20,61.4000015258789,61.90999984741211,61.08000183105469,61.52000045776367,1086900.0,-0.005828963818620858,-1.184210130051348,-0.1153839100022451,73.79486698281387,63.4976590660581,-1.6067540615808156,-2.544870930014227,-3.7314261447978154,-2.3836121703906414,7.589523883858326,0.8299980163574219,1.0720331121987954,2.220001220703118,-0.6181447288160484,5.058147170222284,0.8009282459435312,3.6390741954627046,-2.394115212565424,80.37042112833036,9.693108095453283,1.4190729747595834,7,-1.6050014495849538,-2.535001754760735,-3.3350028991699148,-3.1850013732910085,-1.190002441406243,0,-0.006514682670004546,1.1449252126415652,61.7599983215332,1.0898987171409185,60.33000183105469,-1.9183693329336848,59.7400016784668,-0.006514682670004546
11959,2020-07-21,62.13999938964844,62.20000076293945,60.72000122070313,60.72000122070313,2258400.0,0.012052082172304912,-1.0845090854385941,-11.833423403375278,73.36688931892168,65.92036729034857,-2.1582853932944204,-3.1826268390032624,-4.342785374974596,-3.1661792061643865,8.056344857577267,1.479999542236321,1.0160953941160003,2.791499137878418,-0.33014833914472774,5.913146614901564,1.2306753993668451,4.352322876389991,-2.841701677148734,97.75275922420259,28.19295326007652,1.5608237385115735,7,-2.2099990844726562,-3.1399993896484375,-4.097500801086426,-3.924999237060547,-2.7399978637695384,1,-0.019633106415935297,-1.184210130051348,61.4000015258789,1.1449252126415652,61.7599983215332,1.0898987171409185,60.33000183105469,-0.019633106415935297
11960,2020-07-22,64.08000183105469,64.37999725341797,61.61999893188477,61.86000061035156,2537800.0,0.031219865794356982,-1.0444397349496375,1.5633831572839398,74.6412079287434,68.6822239199628,-3.7600228421333526,-4.879788668680689,-6.135079095700711,-5.099580789363593,8.941242357989234,2.759998321533196,1.0602249885505728,4.418501472473146,0.7370070386086098,8.099995906337682,2.5777542555408743,6.259248689405418,-4.433499752502215,93.81452542791477,26.128500582418425,1.840747216932269,7,-2.44000244140625,-3.9900035858154297,-6.212502479553223,-5.865001678466797,-4.360000610351555,2,-0.0530586989501487,-1.0845090854385941,62.13999938964844,-1.184210130051348,61.4000015258789,1.1449252126415652,61.7599983215332,-0.0530586989501487
11961,2020-07-23,64.05000305175781,64.63999938964844,63.7400016784668,64.19999694824219,1640800.0,-0.00046814573095621537,-1.3376665840971018,-0.06756478108461063,73.29199551712932,70.28228294135101,-3.281908447673324,-4.559828911934048,-5.956931394955362,-5.122486392820072,9.272308309694118,0.8999977111816406,1.23469411768113,4.056002616882324,0.04779763947790627,8.06420759428675,2.0519001281801152,6.060105105584533,-3.7408116487241685,85.91893720132231,19.96002276004657,2.004102488702212,7,-2.160003662109375,-3.8300037384033203,-6.182503700256348,-5.835002899169922,-4.000003814697266,3,-0.05761127659001697,-1.0444397349496375,64.08000183105469,-1.0845090854385941,62.13999938964844,-1.184210130051348,61.4000015258789,-0.05761127659001697
11962,2020-07-24,63.52999877929688,64.75,63.16999816894531,64.30999755859375,1595900.0,-0.008118723617245194,-1.1066691080729167,5.200203458799546,71.08436835874006,72.19655893380308,-2.3752072595433162,-3.6969607532303215,-5.262107357912868,-4.661821489974379,9.131003928348068,1.5800018310546875,1.4304915974446217,3.1979984283447322,-0.8055878190932546,7.201584675782712,1.1962053046257424,5.199791552063722,-2.5278780984048694,69.72700768619148,4.665074966946349,2.0017931237189903,7,-1.539999008178718,-3.2549991607666087,-5.662499427795417,-5.3149986267089915,-3.0399971008300852,4,-0.04942545962509459,-1.3376665840971018,64.05000305175781,-1.0444397349496375,64.08000183105469,-1.0845090854385941,62.13999938964844,-0.04942545962509459
11963,2020-07-27,62.9900016784668,63.38000106811523,62.56999969482422,63.38000106811523,1123100.0,-0.008499875825687231,3.1538596971713657,0.49999999999999545,71.08436835874006,72.88996028379387,-1.4184442510459192,-2.790462960793832,-4.541578972799726,-4.249253830417928,9.061934766091639,0.9599990844726634,1.6895838681506277,2.334501266479492,-1.4093194831322364,6.078322016091221,0.4625908916736279,4.2064116412853565,-1.3132627201353486,56.32757184506448,-9.985295455776253,1.8719103748058636,7,-0.8500022888183594,-2.7150020599365234,-5.122502326965332,-4.775001525878906,-2.7700004577636648,0,-0.03413242528319993,-1.1066691080729167,63.52999877929688,-1.3376665840971018,64.05000305175781,-1.0444397349496375,64.08000183105469,-0.03413242528319993
11964,2020-07-28,63.52999877929688,63.91999816894531,62.68999862670898,62.75,1274800.0,0.008572743077330136,-1.733327681939531,-2.0000000000000546,73.60002546042384,73.8061465310151,-1.587691816920497,-3.0140128041473915,-4.868803690567326,-4.9049344503362775,9.094101130170486,1.2299995422363352,1.8544721241716076,2.575498390197758,-1.07812286072717,6.229119641122679,0.7486877647352941,4.402309015660222,-1.3000728334650944,61.022338518313724,-8.530564638816365,1.826810625462461,7,-1.3899993896484446,-3.2549991607666087,-5.7849988937378,-5.3149986267089915,-1.770000457763679,1,-0.052258771582192165,3.1538596971713657,62.9900016784668,-1.1066691080729167,63.52999877929688,-1.3376665840971018,64.05000305175781,-0.052258771582192165
11965,2020-07-29,63.97000122070313,64.08000183105469,63.4900016784668,63.72000122070313,1108400.0,0.006925900359841197,1.51063242646589,0.3205133221174508,78.35994718504902,74.34804194667389,-1.5249309310494965,-3.1799412077056104,-5.164227361412607,-5.461790940482551,9.941265016903747,0.5900001525878906,2.122399284073637,2.7380006790161175,-0.9480161765429997,6.424017534575235,0.8949922512365589,4.581009106795676,-1.4000015258789134,64.22024449056333,-9.066725495503547,1.843008427779558,7,-1.3700008392334055,-3.6950016021728587,-6.22500133514405,-5.7550010681152415,-2.0600013732910227,2,-0.07143973124304404,-1.733327681939531,63.52999877929688,3.1538596971713657,62.9900016784668,-1.1066691080729167,63.52999877929688,-0.07143973124304404
11966,2020-07-30,63.93000030517578,63.9900016784668,63.31000137329102,63.4000015258789,887300.0,-0.0006253074060346142,1.0923037196145187,2.1199951171875284,76.73863982531022,73.99581210398571,-1.0287517916639075,-2.980057051585163,-4.951986049300935,-5.500624125614365,10.401736387352651,0.6800003051757741,2.259769403535401,2.499499702453612,-1.323149992098294,6.322149397005518,0.5881748551776553,4.410824549729568,-1.240001678466804,62.385340365440946,-13.241565318247787,1.9113248472759539,7,-1.1949996948242188,-3.655000686645508,-5.695000648498535,-5.715000152587891,-2.270000457763672,3,-0.06585326238660771,1.51063242646589,63.97000122070313,-1.733327681939531,63.52999877929688,3.1538596971713657,62.9900016784668,-0.06585326238660771
11967,2020-07-31,64.18000030517578,64.23999786376953,63.209999084472656,63.7599983215332,1409700.0,0.003910527120390972,2.814830774882203,0.79245839811135,78.2353276447892,74.48919662198298,-1.005067963114442,-3.082515192239754,-5.027480248214758,-5.830241934560966,10.610949667236833,1.029998779296875,2.4534168941343566,2.555499649047853,-1.416483433178172,6.527482731273871,0.5695081079348441,4.541491190160862,-1.1192014312744192,96.40732788158437,18.41930083951401,1.9859915411130091,7,-1.4449996948242188,-3.905000686645508,-6.01500129699707,-6.340000152587891,-3.6800003051757812,4,-0.06435028121653297,1.0923037196145187,63.93000030517578,1.51063242646589,63.97000122070313,-1.733327681939531,63.52999877929688,-0.06435028121653297
11968,2020-08-03,62.97000122070313,64.77999877929689,62.36999893188477,64.77999877929689,1339100.0,-0.018853210949191457,1.6629868487607564,-4.309497643073195,65.96221281535998,73.66645478825392,0.5040635911785571,-1.7296450028166603,-3.6308712797553895,-4.671619250181699,10.849988383864503,2.4099998474121165,2.5238107156383833,1.198500442504887,-2.742507722455663,5.139508607465444,-0.772003639975388,3.169004524985162,1.779998779296868,24.896362108182217,-49.47751352365077,1.9705040824802773,8,0.22999763488770242,-2.585000991821289,-4.9700021743774485,-5.1300010681152415,-1.2800025939941548,0,-0.03938382553851638,2.814830774882203,64.18000030517578,1.0923037196145187,63.93000030517578,1.51063242646589,63.97000122070313,-0.03938382553851638
11969,2020-08-04,63.09000015258789,63.43999862670898,62.56000137329102,62.79999923706055,1714200.0,0.0019056523671354686,-1.2857171166708004,-0.1602217164053273,69.14286511480285,73.05552780892717,0.5956307639286393,-1.6507472409998272,-3.5864206217633523,-4.773201599410662,11.506778975259058,0.8799972534179545,2.398441188226819,1.1384994506835966,-2.6910269306375625,4.968025832004749,-0.776263739976983,3.053262641344176,1.6899986267089986,29.875571215336915,-44.26054465189769,1.914763190660577,8,0.4849987030029439,-2.4950008392333913,-5.090001106262207,-5.25,-2.2900009155273438,1,-0.04549055198832541,1.6629868487607564,62.97000122070313,2.814830774882203,64.18000030517578,1.0923037196145187,63.93000030517578,-0.04549055198832541
11970,2020-08-05,62.349998474121094,63.4900016784668,62.290000915527344,63.36000061035156,1458100.0,-0.011729302213933201,-1.1239003180047398,-3.482754991976007,61.34830353009754,71.7284509214792,1.1895144337469432,-0.7150694885865505,-2.6900790610938543,-4.074784463691884,12.258878091230317,1.2000007629394531,2.3754028130131246,0.2509979248046861,-3.3872078730067585,3.8892037226161307,-1.5681049741010398,2.070100823710412,2.4300003051757955,2.409542572977199,-69.72556776215725,1.8191028989057232,8,1.1850013732910227,-1.1649990081787038,-4.464999198913574,-4.509998321533203,-1.4399986267089844,2,-0.009462713184071325,-1.2857171166708004,63.09000015258789,1.6629868487607564,62.97000122070313,2.814830774882203,64.18000030517578,-0.009462713184071325
11971,2020-08-06,61.75,62.45000076293945,61.540000915527344,61.84000015258789,1696200.0,-0.009623071191735888,-2.5686385973835577,0.08910887349584161,49.93805249914796,69.3788602704134,1.596875932379021,0.10783157125495535,-1.9468383763975083,-3.4334204015443106,12.436081244646353,0.9099998474121094,2.2965655486582293,-0.4870004653930664,-3.8257244462630666,2.851723515476934,-2.1563624558280665,1.1823615250419337,2.9303988647461097,6.481457497886581,-60.301366760582866,1.6693619904350019,8,1.4099998474121165,-0.5300006866455007,-3.7274999618530273,-3.9099998474121094,-0.3300018310546875,3,0.0025910906463499916,-1.1239003180047398,62.349998474121094,-1.2857171166708004,63.09000015258789,1.6629868487607564,62.97000122070313,0.0025910906463499916
11972,2020-08-07,62.88000106811523,63.459999084472656,61.459999084472656,61.459999084472656,1935900.0,0.018299612439113044,-1.8168974734381926,-15.777773068282887,58.371037990327764,67.96626800725647,0.4078680882780361,-0.7943277858271074,-2.9806994745574613,-4.6407264723190025,13.17108911135641,2.0,2.068441507160763,0.47250061035155255,-2.609685205082293,3.5546864257853983,-1.0685922973653703,2.0135935180684754,1.6119739196777587,42.771148017161146,-21.372038403193862,1.5410929077169229,8,0.23999786376954546,-1.660001754760728,-4.762501716613762,-5.375001907348626,-1.7700004577636648,4,-0.019402054707052918,-2.5686385973835577,61.75,-1.1239003180047398,62.349998474121094,-1.2857171166708004,63.09000015258789,-0.019402054707052918
11973,2020-08-10,63.040000915527344,63.38000106811523,62.56000137329102,63.13000106811523,1135100.0,0.002544526792211732,1.7796592635696693,-0.06338030060846554,55.44794971620692,65.94937070234349,0.28575688098430874,-0.702065922140946,-3.061672639798516,-4.811143060206156,14.113482377880187,0.8199996948242045,1.8548295528407692,0.449500465393065,-2.2915674780299042,3.1905684088160413,-0.9210335063184232,1.8200344371045531,1.2094160000000187,77.83250305833097,17.199589684621643,1.3705339717114873,8,0.07999801635742898,-1.8200016021728445,-4.622501373291016,-6.270002365112305,-1.1000022888183665,0,-0.040291892110390415,-1.8168974734381926,62.88000106811523,-2.5686385973835577,61.75,-1.1239003180047398,62.349998474121094,-0.040291892110390415
11974,2020-08-11,61.0099983215332,63.08000183105469,60.90999984741211,62.9900016784668,1450300.0,-0.03220181733046468,1.009257689427655,22.000000000001737,31.616750490999365,60.755682180782415,2.146425033087972,1.4752436259135067,-0.9884650050748007,-2.737203694893836,14.90142192635987,2.170001983642578,1.631550313912797,-1.6260021209716768,-4.219227541362386,0.9672232994190324,-2.9226148311670315,-0.3293894107763222,3.0162651675097862,3.8759070988804316,-50.388566225999256,1.2966127101953533,8,1.8350009918212962,0.21000099182129617,-2.479999542236328,-4.204999923706055,0.3300018310546875,1,0.011145719126102183,1.7796592635696693,63.040000915527344,-1.8168974734381926,62.88000106811523,-2.5686385973835577,61.75,0.011145719126102183
11975,2020-08-12,61.4000015258789,61.9900016784668,61.11999893188477,61.27000045776367,2034600.0,0.006392447386907252,-3.046485632923284,-0.06565699379245411,34.78760342595457,56.09445591418734,1.5125951522727021,1.2816929930561614,-1.345637138484932,-2.969744172418089,15.303120764026584,0.9800033569335938,1.444704668985949,-1.3189989089965906,-3.6106767769850237,0.9726789589918425,-2.4648378429908036,-0.17315997500237756,2.314635599001001,19.215757845936768,-29.762216686534213,1.145838933994216,8,1.4449977874756001,-0.18000221252439985,-2.870002746582024,-4.595003128051751,-0.3000030517578054,2,-0.009772024005006985,1.009257689427655,61.0099983215332,1.7796592635696693,63.040000915527344,-1.8168974734381926,62.88000106811523,-0.009772024005006985
11976,2020-08-13,60.959999084472656,61.31999969482422,60.4900016784668,60.9900016784668,1430600.0,-0.007166163362728795,1.4057961399609684,-0.23078728835941284,35.110091305147265,51.30276298756046,1.6617488115672145,1.867037195565274,-0.8978718372201087,-2.3566331549297743,15.944501056234284,0.9099998474121023,1.1524563213242516,-1.790501213073732,-3.9578627905236203,0.37686036437614945,-2.8741820017986726,-0.7068204243487912,2.474174312660466,15.824842306442477,-29.267417445355477,1.0836807887249411,8,1.6750011444091868,0.26000022888184304,-2.4300003051757812,-4.155000686645508,-0.9699974060058594,3,-0.000820197470660422,-3.046485632923284,61.4000015258789,1.009257689427655,61.0099983215332,1.7796592635696693,63.040000915527344,-0.000820197470660422
11977,2020-08-14,60.88000106811523,61.29999923706055,60.27000045776367,60.81000137329102,1097700.0,-0.0013123034376456566,1.26374345001048,-2.333121424030041,37.08690873401629,48.094395867411166,1.3683065166831128,1.9792024722298294,-0.7673593472971447,-2.148858420540826,15.815408596173587,1.029998779296875,0.7482568636984581,-1.8264993667602596,-4.111087107052462,0.4580883735319503,-2.9687932369063645,-0.6842054966141546,2.200871722777933,19.61416368605152,-23.063138732123534,1.1422938701461034,8,1.000000000000007,0.9599990844726634,-2.3025016784667898,-4.075002670288079,-0.19000244140625,4,0.008869860239094196,1.4057961399609684,60.959999084472656,-3.046485632923284,61.4000015258789,1.009257689427655,61.0099983215332,0.008869860239094196
11978,2020-08-17,61.0,61.52000045776367,60.65999984741211,60.93999862670898,1766600.0,0.001971073090989428,-1.7742002965624597,0.8571662125343354,33.67744329888782,44.153793443420604,1.0498818755378778,1.92647109689716,-0.8553624834543854,-2.169263533320766,15.615832370410674,0.8600006103515625,0.353173796454783,-1.6865003585815401,-4.025599362074772,0.6525986449116985,-2.856049860328156,-0.5169508568349244,1.6873506642550282,25.978618700152722,-13.784213069640685,1.1695495017466182,8,0.8800010681152344,0.9599990844726634,-2.3175010681152344,-4.195001602172852,-1.4300003051757812,0,0.001803288694287808,1.26374345001048,60.88000106811523,1.4057961399609684,60.959999084472656,-3.046485632923284,61.4000015258789,0.001803288694287808
11979,2020-08-18,60.91999816894531,61.38000106811523,60.56000137329102,61.0,1058400.0,-0.0013115054271259918,-1.050010967317395,-1.3333333333331754,29.364004364959257,40.599982425071914,0.8825026840249208,2.0136268585667736,-0.7932812289495814,-2.046923055104358,15.706007580977882,0.8199996948242045,-0.11578603199308901,-1.7055021286010756,-4.165135016557201,0.7541307593550499,-2.935318572579142,-0.4756856846230093,1.4289234664009243,37.790537783218895,1.0750801844522613,1.229816443978064,8,0.9450016021728516,1.0850009918212962,-1.9424991607666016,-4.114999771118164,-1.339996337890625,1,0.01674327787953911,-1.7742002965624597,61.0,1.26374345001048,60.88000106811523,1.4057961399609684,60.959999084472656,0.01674327787953911
11980,2020-08-19,60.68000030517578,61.15999984741211,60.43999862670898,61.11000061035156,832000.0,-0.003939557960982887,1.7169919963148768,5.374880793438871,28.590261520228907,38.22800564963646,0.9618478209890782,2.09316239220437,-0.5521181000566884,-1.7861499262049492,14.706242961713379,0.7200012207031321,-0.4089182476130375,-1.7754999160766616,-4.281405203581386,0.7304053714280556,-3.02845255982902,-0.522547272324303,1.377872365308896,32.79998779296875,-0.6407912674918279,1.2529526437523602,8,1.1849994659423828,1.474998474121108,-1.6850013732910156,-3.875001907348633,0.6599998474121094,2,0.010876727819591148,-1.050010967317395,60.91999816894531,-1.7742002965624597,61.0,1.26374345001048,60.88000106811523,0.010876727819591148
11981,2020-08-20,60.36000061035156,60.70000076293945,60.02000045776367,60.459999084472656,1128200.0,-0.005273561193389176,1.344821235958012,0.23255442593282588,25.065288064286037,34.52736676896516,1.1889742445099856,2.2372469382338593,-0.22207476972634055,-1.5062629414122384,13.642670692008444,0.6800003051757812,-0.772768971757742,-1.9109994888305692,-4.46549149370729,0.6434925160461518,-3.1882454912689298,-0.6337534863922087,1.4475699503521753,22.66667683919271,-2.6932097505846286,1.2772460024383607,8,1.3400001525878906,1.7949981689453267,-1.3650016784667969,-3.555002212524414,1.0400009155273366,3,0.012259739169761197,1.7169919963148768,60.68000030517578,-1.050010967317395,60.91999816894531,-1.7742002965624597,61.0,0.012259739169761197
11982,2020-08-21,60.38999938964844,60.65999984741211,59.86999893188477,60.40999984741211,1933600.0,0.0004969976639086493,2.03846238491726,0.20000762951094836,30.0925887770251,31.7101044423894,0.8589523472684419,2.065863650144408,-0.18376833879178633,-1.525672038960316,13.004802418177317,0.7900009155273366,-1.020752315088501,-1.7240007400512667,-4.337967109123213,0.8899656290206792,-3.0309839245872396,-0.41701755551529374,1.131559954584887,31.51515011397813,5.844785265344154,1.3069831845359714,8,1.085000991821289,1.934999465942397,-1.3950004577636719,-3.585000991821289,0.720001220703125,4,-0.006623575347314947,1.344821235958012,60.36000061035156,1.7169919963148768,60.68000030517578,-1.050010967317395,60.91999816894531,-0.006623575347314947
11983,2020-08-24,60.84000015258789,60.849998474121094,59.95000076293945,60.43000030517578,1362400.0,0.0074515775374655036,3.186070031316259,-20.499523173755485,33.48018879656196,31.917153143007464,0.07159178661795096,1.524703822301305,-0.5649516985876133,-1.9138187323922935,12.71683796691709,0.8999977111816406,-1.099760871628419,-1.1664999008178683,-3.805497627176962,1.4724978255412182,-2.485998763997415,0.15299896236167854,0.384278317422698,64.23840055780408,37.48478676849792,1.3194988631795435,8,0.09000015258789062,1.484998703002944,-1.510000228881836,-3.700000762939453,0.5699996948242188,0,-0.0024655083087229412,2.03846238491726,60.38999938964844,1.344821235958012,60.36000061035156,1.7169919963148768,60.68000030517578,-0.0024655083087229412
11984,2020-08-25,60.209999084472656,61.0,60.18999862670898,61.0,997200.0,-0.010355047115962801,1.050634011608273,-1.9268322183868476,34.02986621239536,31.832960119278663,0.6438910642618794,1.9955381589213204,0.12248446045748551,-1.2433613109110766,12.078859835343314,0.8100013732910227,-1.3866867690052231,-1.6305009841918974,-4.283630822648377,1.0226288542645818,-2.957065903420137,-0.30393606496365777,-0.3400001525878835,26.35658227024557,-3.332786603536544,1.326564919228239,8,0.4850006103515625,2.1149997711181783,-0.8799991607666016,-3.0699996948242188,1.470001220703125,1,-0.010629453568842262,3.186070031316259,60.84000015258789,2.03846238491726,60.38999938964844,1.344821235958012,60.36000061035156,-0.010629453568842262
11985,2020-08-26,59.4000015258789,59.9000015258789,58.93999862670898,59.9000015258789,1770600.0,-0.013452874454579544,2.8400115966796875,0.6329106589278298,32.99567851890451,31.598025365251694,1.2743671022297605,2.577771985356925,0.9604120317302574,-0.36032263887349103,11.646024417963599,1.270000457763679,-1.6970310904942636,-2.211998558044442,-4.880044495228198,0.4560473791393136,-3.5460215266363235,-0.8779755894525607,1.5999984741211009,22.330222937425965,-9.86952346075713,1.3340229685918787,8,0.829998016357429,2.4599971771240305,0.06499862670899148,-2.1250019073486257,2.2599983215332102,2,0.0030303080900995205,1.050634011608273,60.209999084472656,3.186070031316259,60.84000015258789,2.03846238491726,60.38999938964844,0.0030303080900995205
11986,2020-08-27,59.72000122070313,60.09000015258789,59.27999877929688,59.72999954223633,2350400.0,0.005387200111178769,1.2191832362239505,0.01999664306639204,24.098371625166976,30.15485457537955,0.8492878328731379,2.030292180497973,0.6729590784331023,-0.6733376371539563,11.266153080811971,0.8100013732910085,-1.617724806107546,-1.6814989089965735,-4.241641108666428,0.8786432906732813,-2.961570008831501,-0.4014278091616461,1.279998779296868,37.8641783499414,6.7124125030738355,1.2800710998349276,8,0.509998321533196,2.1399974822997976,1.1449975967407156,-1.3550033569336009,1.8600006103515554,3,0.02712657231700044,2.8400115966796875,59.4000015258789,1.050634011608273,60.209999084472656,3.186070031316259,60.84000015258789,0.02712657231700044
11987,2020-08-28,60.04999923706055,60.34000015258789,59.36999893188477,59.849998474121094,3243000.0,0.005525753677362966,1.4871743457571234,-20.00343380390586,26.156288196402798,29.319170675103436,0.4349077709563858,1.4493282760315367,0.3829148705077756,-0.9702507568118293,10.633518090570355,0.9700012207031179,-1.5889511225735191,-1.145000839233397,-3.410843514525041,1.120841836058247,-2.2779221768792155,-0.012079501587578534,0.9088007354736334,53.88348885312886,27.45357711915579,1.1329213376458203,8,0.1100006103515554,1.8099994659423828,1.005000114440918,-1.5550003051757812,2.8400001525878906,4,0.022481304012826442,1.2191832362239505,59.72000122070313,2.8400115966796875,59.4000015258789,1.050634011608273,60.209999084472656,0.022481304012826442
11988,2020-08-31,60.4900016784668,60.72999954223633,60.0,60.0099983215332,3389200.0,0.007327268059891923,-1.9199981689453125,2.4000076293654273,44.44448067138669,30.99477915359537,-0.09504029252288149,0.8579939796733171,0.02426452934230383,-1.4269654029830718,10.514173443507428,0.7299995422363281,-1.5245178623204012,-0.580998420715332,-2.7048270479766856,1.5428302065460215,-1.6429127343460053,0.4809158929153412,0.4284222671508786,75.24281642985322,44.06141564419263,1.0619143136306752,8,-0.44000244140625,1.3699970245361328,0.6424980163574219,-1.94000244140625,2.5199966430664062,0,0.010249610095571793,1.4871743457571234,60.04999923706055,1.2191832362239505,59.72000122070313,2.8400115966796875,59.4000015258789,0.010249610095571793
11989,2020-09-01,60.22000122070313,60.4900016784668,59.459999084472656,60.41999816894531,2294000.0,-0.004463555137572128,5.058768091551666,-0.4166573948978633,37.06139323526675,31.9360160108218,0.07288845039264658,0.9506997952356571,0.34707710387184676,-1.2024013754012444,10.534770371424095,1.0300025939941406,-1.490259290386561,-0.7074989318847571,-2.6357690244779235,1.2207711607084093,-1.6716339781813403,0.2566361144118261,0.6588542185363693,71.50848822985402,37.21016785613005,0.9641350462965823,9,-0.2500019073486399,1.6399974822997976,0.9874982833862234,-1.6700019836425852,3.6499977111816406,1,0.01976085357998736,-1.9199981689453125,60.4900016784668,1.4871743457571234,60.04999923706055,1.2191832362239505,59.72000122070313,0.01976085357998736
11990,2020-09-02,61.7599983215332,61.91999816894531,59.93000030517578,60.29999923706055,3097400.0,0.025572850707625605,1.2359541893119825,-7.300106813153536,57.06714078611177,35.49177742435799,-1.4503164151708106,-0.6701225067462815,-1.0904980582503967,-2.760659582334128,10.31209938946317,1.9899978637695312,-1.4015370841965762,0.8619981765747085,-0.9912333157667206,2.7152296689161375,-0.06461756959600251,1.7886139227454194,-2.819999694824226,93.93939831806489,54.93712539012016,0.9266157461707131,9,-1.3299999237060547,0.10000038146972656,-0.5524988174438477,-3.2099990844726562,2.5799980163574077,2,-0.0012953047042024712,5.058768091551666,60.22000122070313,-1.9199981689453125,60.4900016784668,1.4871743457571234,60.04999923706055,-0.0012953047042024712
11991,2020-09-03,61.90999984741211,62.81000137329102,61.33000183105469,62.0,2080800.0,0.002428781249280032,-1.368006494160455,-0.061643978783999166,58.98777964481352,38.70235418744559,-1.5168405516629235,-0.8511621725633489,-1.1206830282504825,-2.9459588979438465,10.864529246622215,1.4799995422363352,-1.2669272530639972,1.0039997100830078,-0.8660229594781796,2.8740223796441953,0.06898837530241764,1.939011044863598,-2.910401229858408,73.8371835134222,31.04475975282905,0.9350113347805931,9,-1.0349998474121094,-0.05000114440917969,-0.4724998474121094,-3.3600006103515625,3.170001983642578,3,-0.0040381198613498315,1.2359541893119825,61.7599983215332,5.058768091551666,60.22000122070313,-1.9199981689453125,60.4900016784668,-0.0040381198613498315
11992,2020-09-04,61.65999984741211,62.38999938964844,61.09000015258789,61.90999984741211,1770300.0,-0.0040381198613498315,1.1487606953473268,2.7777730682829653,55.63140109480569,41.16359999836156,-1.1932263582426046,-0.7349280830062526,-0.7309912116605304,-2.7080003569901336,10.69116281117197,1.2999992370605469,-1.1013228960710677,0.8149997711181669,-0.8525287162155593,2.482528258451893,-0.018764472548696176,1.64876401478503,-2.5079851196289127,65.6716196965779,19.89510397978978,0.8337642436668645,9,-0.7849998474121094,0.1999988555908203,-0.1549997329711914,-1.9500007629394531,3.1000022888183594,4,-0.0012974053933731966,-1.368006494160455,61.90999984741211,1.2359541893119825,61.7599983215332,5.058768091551666,60.22000122070313,-0.0012974053933731966
11993,2020-09-08,60.5,61.83000183105469,60.4900016784668,61.63999938964844,2488500.0,-0.018812842203741797,-1.3103529922456147,4.55999755859375,46.974074330586085,42.6018453448272,-0.09669608297129884,0.2371850815569303,0.5661607756890561,-1.5857507987831454,10.390824254144068,1.3400001525878906,-0.8959687959300169,-0.21800003051757955,-1.5308121670111703,1.0948121059760112,-0.8744060987643749,0.4384060377292158,-1.2016658063964911,31.044782237870628,-15.091624080754265,0.6564060682467961,9,0.375,1.3599987030029297,1.005000114440918,-0.7900009155273438,4.290000915527344,1,0.039504122142949294,1.1487606953473268,61.65999984741211,-1.368006494160455,61.90999984741211,1.2359541893119825,61.7599983215332,0.039504122142949294
11994,2020-09-09,61.68999862670898,62.63000106811523,60.7400016784668,60.86000061035156,2653100.0,0.019669398788578096,-2.5327227417439873,-0.728068825206456,56.400499923851015,45.20238105648792,-1.1786238972605645,-0.9478545709978548,-0.5032350624330988,-2.827560754688335,10.823567388400571,2.1300010681152273,-0.7312786148380397,0.9379985809326072,-0.44024651609120724,2.3162436779564217,0.24887603242070355,1.627121129444511,-2.2511977459179704,61.111030166561406,12.738757209663035,0.6891225485119061,9,-0.6449985504150249,-0.47499847412108664,0.10250091552736507,-1.9650001525878764,3.0799980163574148,2,0.021397304655680793,-1.3103529922456147,60.5,1.1487606953473268,61.65999984741211,-1.368006494160455,61.90999984741211,0.021397304655680793
11995,2020-09-10,60.79999923706055,61.86000061035156,60.7400016784668,61.540000915527344,1867200.0,-0.014426964004876863,-1.6046583837156176,-0.8915704181010192,52.60046615085558,48.369280448231095,-0.07727698159541063,-0.11079091673876462,0.4714648564560662,-1.9315247515101888,11.279696499355365,1.1199989318847656,-0.6359077777385167,0.0779993057251005,-1.2665652465451203,1.4225638579953213,-0.5942829704100134,0.7502815818602144,-1.2263503365695385,13.361965490139294,-36.681333184215575,0.6722822761351108,9,0.29000091552735086,0.41500091552734375,1.2849998474121236,-1.075000762939446,4.479999542236342,3,0.05049341666690199,-2.5327227417439873,61.68999862670898,-1.3103529922456147,60.5,1.1487606953473268,61.65999984741211,0.05049341666690199
11996,2020-09-11,60.90999984741211,61.290000915527344,60.43999862670898,60.97999954223633,1411000.0,0.0018092205876956147,1.4637660327289017,0.0945939676370066,53.044500200785365,51.356859559829154,-0.0008097319417004201,-0.23687406052369653,0.39954290546965865,-2.0223334587439794,11.243304428213428,0.8500022888183665,-0.49183511671885327,0.19049987792968892,-1.1523863376262469,1.5333860934856247,-0.480943229848279,0.8619429857076568,-1.2068968480091016,21.46121902957029,-29.64825434267748,0.6714431077779672,9,0.22500038146972656,0.28999900817871094,1.4499998092651438,-1.1850013732910085,3.8400001525878906,4,0.05631253487228882,-1.6046583837156176,60.79999923706055,-2.5327227417439873,61.68999862670898,-1.3103529922456147,60.5,0.05631253487228882
11997,2020-09-14,61.41999816894531,61.72000122070313,60.88999938964844,61.25,1589500.0,0.008372981822538428,1.1558369498444192,-2.428555858310627,53.372083584504686,52.34881543906449,-0.33082683436663274,-0.7424064527718386,-0.07662633026938437,-2.5352075460266548,11.180650777492763,0.8300018310546946,-0.24706690044313007,0.6734983444213896,-0.7042372786791802,2.0512339675219593,-0.015369467128891756,1.3623661559716709,-1.5926192345867847,44.748787659207146,-4.5058140268301585,0.6888678115502833,9,-0.28499794006347656,-0.2199993133544922,0.7700014114379954,-1.4199981689452983,3.5900039672851562,0,0.05958977159266543,1.4637660327289017,60.90999984741211,-1.6046583837156176,60.79999923706055,-2.5327227417439873,61.68999862670898,0.05958977159266543
11998,2020-09-15,61.11000061035156,62.209999084472656,60.7400016784668,61.709999084472656,1685500.0,-0.005047176291686828,-1.1940319752214807,-3.5294408042366037,55.434797631936604,54.39030481647225,0.0853408588798601,-0.4466451112185794,0.2729998513236609,-2.217942207662702,11.428374506472402,1.4699974060058594,0.036560637581672495,0.3580007553100586,-1.0248646032559137,1.7408661138760309,-0.333431923972924,1.0494334345930412,-1.1633167784357354,30.593663777487016,-20.666870096348,0.6914326792829854,9,0.26000022888183594,0.04999923706053977,1.0599985122680735,-1.1100006103515483,4.069999694824219,1,0.05972838307026018,1.1558369498444192,61.41999816894531,1.4637660327289017,60.90999984741211,-1.6046583837156176,60.79999923706055,0.05972838307026018
11999,2020-09-16,61.93999862670898,62.43999862670898,61.15999984741211,61.18999862670898,1512500.0,0.013582032532606814,-2.1605003390852615,-1.2500031789224724,65.30120282582033,55.30520059866209,-0.530841232030717,-1.260959205397718,-0.489499452277947,-3.0383270036990737,11.678647438371877,1.3299980163574148,0.3251986783922973,1.1369987487792912,-0.3437266389558218,2.617724136514404,0.39663605491173115,1.8773614426468512,-1.8787820931381418,75.0,19.250493250091694,0.740362693867558,9,-0.31499862670897727,-0.9299983978271413,0.23000049591065874,-1.6499996185302592,3.8100013732910227,2,0.04601230791098887,-1.1940319752214807,61.11000061035156,1.1558369498444192,61.41999816894531,1.4637660327289017,60.90999984741211,0.04601230791098887
12000,2020-09-17,61.34000015258789,61.6500015258789,60.86000061035156,61.61000061035156,1823400.0,-0.009686769251272875,3.51426142494374,-0.3600006103515625,59.440563793325,55.3555099484967,0.003704814457073269,-0.641890005724342,0.17531879496292646,-2.4097526432268808,11.749963788623985,1.0799980163574148,0.42859282203527016,0.5040002822875991,-0.9944945317175851,2.002495096292783,-0.245247124714993,1.2532476892901911,-1.1688322254282468,45.00007629394567,-12.474300002503767,0.7492474070025907,9,0.19499969482421164,-0.4650001525878906,0.6924991607666087,-1.0500011444091726,4.509998321533217,3,0.05591777766459294,-2.1605003390852615,61.93999862670898,-1.1940319752214807,61.11000061035156,1.1558369498444192,61.41999816894531,0.05591777766459294
12001,2020-09-18,61.099998474121094,61.45000076293945,60.709999084472656,61.16999816894531,3521100.0,-0.003912645547273774,1.349193470257702,0.2592576894276551,56.183745424269695,55.41688154065937,0.13044204358749312,-0.3621759744771538,0.4919053921130683,-2.1616008037545598,11.46511630944311,0.7400016784667969,0.5989065951648982,0.2269987106323228,-1.2584962085979896,1.7124936298626352,-0.515748748982837,0.9697461702474826,-0.823277209116192,22.543323285756273,-33.92354686618424,0.7427474596151564,9,0.4350013732910085,-0.22499847412109375,0.9325008392334055,-0.8099994659423757,5.050003051757798,4,0.06841244532839452,3.51426142494374,61.34000015258789,-2.1605003390852615,61.93999862670898,-1.1940319752214807,61.11000061035156,0.06841244532839452
12002,2020-09-21,59.9900016784668,61.0099983215332,59.099998474121094,59.86999893188477,1995000.0,-0.01816688745294215,-1.3011995587829763,-1.7143324250680183,47.27073890279837,55.449844270905174,1.0936461106163122,0.7550281912673142,1.65169367445516,-1.0186897300763604,11.040367965077175,2.0,0.5066290229822457,-0.8629981994628935,-2.386166527245173,0.6601701283193862,-1.6245823633540368,-0.1014140355717501,2.819999694824226,26.646801307961464,-26.311311709424945,0.7615841638911398,9,0.8749980926513672,0.8849983215332031,1.9374980926513743,0.29999732971192117,5.689998626708984,0,0.07934652756047167,1.349193470257702,61.099998474121094,3.51426142494374,61.34000015258789,-2.1605003390852615,61.93999862670898,0.07934652756047167
12003,2020-09-22,60.68999862670898,60.77999877929688,59.88000106811523,59.91999816894531,1775200.0,0.011668560237654502,-1.1176549786599987,6.416523618793632,52.45045957428859,55.01095089873157,0.4731964147353267,0.045552828235621234,1.0135502490092207,-1.6786534138919862,10.784481092126141,0.8999977111816548,0.39553598450378047,-0.15550117492676208,-1.680415234783581,1.3694128849300569,-0.9179582048551751,0.606955855001651,2.0458026885986484,47.60479281283646,-2.882613763040446,0.7624570299284097,9,0.07999992370606179,0.18500137329102273,1.1700019836425852,-0.3999996185302592,3.280002593994155,1,0.07118147317967316,-1.3011995587829763,59.9900016784668,1.349193470257702,61.099998474121094,3.51426142494374,61.34000015258789,0.07118147317967316
12004,2020-09-23,59.56999969482422,61.02000045776367,59.4000015258789,60.7400016784668,1395700.0,-0.018454423417829213,-1.1456963346023634,-1.5194821923101833,38.058877878342955,53.39521886845239,1.4090223401059134,1.1754100980851518,2.1604522843306597,-0.5065249913261454,10.79859007977067,1.6199989318847727,0.28783647249785105,-1.2435001373291001,-2.8492813459481354,0.36228107128993514,-2.046390741638618,-0.4406095330195825,3.0930855636596775,18.431398361626936,-25.462472841301686,0.8028906043095176,9,1.1999988555908203,1.3050003051757812,2.3500003814697266,0.7199993133544993,3.9300003051757812,2,0.09417493099028817,-1.1176549786599987,60.68999862670898,-1.3011995587829763,59.9900016784668,1.349193470257702,61.099998474121094,0.09417493099028817
12005,2020-09-24,59.58000183105469,60.13999938964844,58.63000106811523,59.56000137329102,1695600.0,0.0001679055947911845,1.6491301452602327,-0.017094379362842752,37.09855324340542,51.623446984299065,1.3496997036699483,1.2433307754216543,2.189629709241437,-0.47642430816505055,10.08220790590514,1.5099983215332102,0.3290348826206895,-1.2424980163574233,-2.816627883176892,0.33163185046204546,-2.029562949767154,-0.45543308294769247,3.0118216917419502,33.68797396265942,-6.15313751658406,0.7870649334097329,9,0.9549980163574148,1.1399993896484375,2.3549976348876953,0.7099971771240305,3.75,3,0.10355820710514552,-1.1456963346023634,59.56999969482422,-1.1176549786599987,60.68999862670898,-1.3011995587829763,59.9900016784668,0.10355820710514552
12006,2020-09-25,61.34000015258789,61.38000106811523,59.22999954223633,59.40999984741211,1781200.0,0.029540085052764287,1.1393027272209755,96.49780659930951,48.48197281644477,51.08010134340352,-0.38318452698447913,-0.41010474634961724,0.4710497024249065,-2.192384547410626,9.13094032028264,2.150001525878899,0.23182066522058875,0.4365003585815401,-1.0637477960255097,1.93674851318859,-0.3136237187219848,1.186624435885065,1.0933504720214913,98.5454212535514,59.41170853379941,0.7501240773035259,9,-0.8050003051757884,-0.6199989318847656,0.669999122619636,-1.0500011444091726,3.0099983215332173,4,0.07352458934323858,1.6491301452602327,59.58000183105469,-1.1456963346023634,59.56999969482422,-1.1176549786599987,60.68999862670898,0.07352458934323858
12007,2020-09-28,61.4000015258789,62.2400016784668,61.16999816894531,61.5,1047000.0,0.0009781769341661306,-2.821405702919579,-0.051812672699030046,54.76696370698558,51.00589757396452,-0.4987719180286305,-0.38344084463133044,0.4079177069447226,-2.1676339782402394,8.299548368242998,1.0700035095214844,0.23501622429283486,0.4290016174316307,-1.0304836527353984,1.8884868875986598,-0.30074101765188743,1.1587442525151488,0.8812151164707132,76.7313016463426,35.063543148674626,0.7297426350835154,9,-0.8650016784667969,-0.6800003051757741,0.527498245239272,-1.110002517700181,3.9000015258789134,0,0.07736156159536844,1.1393027272209755,61.34000015258789,1.6491301452602327,59.58000183105469,-1.1456963346023634,59.56999969482422,0.07736156159536844
12008,2020-09-29,61.11000061035156,61.959999084472656,61.02000045776367,61.63000106811523,1026400.0,-0.00472314182932243,-1.6857074348368675,5.2000839246199915,46.60422288401298,48.92845535820815,-0.2333055762955425,-0.04702034884091688,0.7029591659537715,-1.7917910021769927,7.78676496425058,0.9399986267089844,0.21912365965346225,0.1080007553100586,-1.3347089700129686,1.5507104806330858,-0.613354107351455,0.8293556179715722,1.1300010681152344,68.69803664644849,28.2715312855112,0.7213548626615119,9,-0.6749992370605469,-0.3899993896484375,0.789999008178718,-0.8200016021728445,3.4499969482421875,1,0.07478317213516927,-2.821405702919579,61.4000015258789,1.1393027272209755,61.34000015258789,1.6491301452602327,59.58000183105469,0.07478317213516927
12009,2020-09-30,61.40999984741211,61.93999862670898,61.1500015258789,61.5,1534400.0,0.004909167633189826,-1.5901680351703824,0.17307706415288357,53.8364869805887,48.305780156793006,-0.6888290912957018,-0.26698526020384605,0.38773442206200315,-2.0153075737622004,6.826833063841309,0.8299980163574148,0.1663788562909474,0.3485000610351534,-1.0560670168940192,1.753067138964326,-0.3537834779294329,1.0507835999997397,0.8300018310546875,77.00826341484037,31.78854161110003,0.7022835389645873,9,-0.9749984741210938,-0.6899986267089844,0.2174997329711985,-1.1200008392333913,3.0300025939941406,2,0.04168704412395319,-1.6857074348368675,61.11000061035156,-2.821405702919579,61.4000015258789,1.1393027272209755,61.34000015258789,0.04168704412395319
12010,2020-10-01,61.68000030517578,61.95000076293945,61.18999862670898,61.4900016784668,1591600.0,0.00439668553060657,1.0821989391999776,-2.1110922731318613,54.747234811158144,48.14616786644727,-1.011945481216543,-0.572646126014206,0.042790323769729355,-2.209512595764359,7.157198037997903,0.7600021362304759,0.12072571153776579,0.6225004196166992,-0.7741243777482509,2.0191252169816494,-0.07581197906577586,1.3208128182991743,0.41560134887695455,81.39531641687387,31.80007276363483,0.6983123986824761,10,-1.2449989318847656,-0.9599990844726562,-0.1700010299682546,-1.3900012969970632,2.5,3,0.029507128499016932,-1.5901680351703824,61.40999984741211,-1.6857074348368675,61.11000061035156,-2.821405702919579,61.4000015258789,0.029507128499016932
12011,2020-10-02,61.65999984741211,62.0099983215332,60.97000122070313,61.31999969482422,1356200.0,-0.00032426163529042373,-1.0000000000000138,1.7894874214467846,51.57481596067153,48.6243986506554,-1.010410514125823,-0.6032650683310479,-0.012963343301343855,-2.1141812092292014,6.95716521774791,1.039997100830071,-0.09687483797007701,0.6149999618530302,-0.7536943014961253,1.9836942252021856,-0.06934716982154754,1.299347093527608,-3.029998779296882,54.33058094514321,3.9520055230316444,0.6843471316745783,10,-1.2249984741210938,-0.9399986267089844,-0.6150007247924805,-1.3700008392333913,4.479999542236328,4,0.027084041319741736,1.0821989391999776,61.68000030517578,-1.5901680351703824,61.40999984741211,-1.6857074348368675,61.11000061035156,0.027084041319741736
12012,2020-10-05,61.58000183105469,61.91999816894531,60.84000015258789,61.709999084472656,1466400.0,-0.0012974053933731966,2.9272982008350787,-0.3823446914023494,53.17998474119394,48.70545700253377,-0.7612006609975523,-0.5581860862632979,0.0055529350384802,-1.9438629266076504,6.992288982656787,1.0799980163574219,-0.22520245116263027,0.5390018463134751,-0.8225739497843279,1.9005776424112781,-0.1417860517354299,1.2197897443623802,-2.882400817871101,63.24810569010264,9.938627217457963,0.6807878980489026,10,-1.1450004577636719,-0.8600006103515625,-0.5350027084350586,-1.2900028228759695,5.529998779296875,0,0.04498208120658931,-1.0000000000000138,61.65999984741211,1.0821989391999776,61.68000030517578,-1.5901680351703824,61.40999984741211,0.04498208120658931
12013,2020-10-06,62.88999938964844,63.38999938964844,61.58000183105469,61.72000122070313,1259000.0,0.0212731003514377,-1.4965536110789566,-9.000176066670525,56.03558966220753,50.702869422963175,-1.9291840984756021,-1.7707368927706426,-1.3345633118102427,-3.1508542050818633,7.646376102755896,1.80999755859375,-0.2717749157688658,1.729499435424806,0.16364778941711222,3.2953510814325,0.9465736124209556,2.5124252584286566,-4.126150430297862,80.39215099623466,28.594280726457654,0.7829258230038478,10,-1.8799991607666016,-1.8799991607666016,-1.880000114440918,-2.6000003814697195,4.120002746582031,1,0.038320936325307864,2.9272982008350787,61.58000183105469,-1.0000000000000138,61.65999984741211,1.0821989391999776,61.68000030517578,0.038320936325307864
12014,2020-10-07,63.0099983215332,63.38000106811523,62.4900016784668,63.04999923706055,1027900.0,0.0019080765312349257,1.5428387701496755,-0.034188870195756435,61.29905298357153,53.39181383853719,-1.6873457612197882,-1.8833338084829023,-1.5013158999141751,-3.155086018121125,7.874928646645102,0.8899993896484304,-0.12726940367632977,1.7834983825683608,0.024333541903494904,3.5426632232332267,0.9039159622359279,2.6630808029007937,-4.061103344970711,85.09799287025388,31.100174223943,0.8795824203324322,10,-1.6999988555908203,-1.9999980926513672,-2.054999351501465,-2.719999313354485,1.8200035095214844,2,0.024599258504199195,-1.4965536110789566,62.88999938964844,2.9272982008350787,61.58000183105469,-1.0000000000000138,61.65999984741211,0.024599258504199195
12015,2020-10-08,63.86999893188477,63.9000015258789,62.81999969482422,63.06999969482422,1138000.0,0.01364863725218779,1.5116192419437362,-19.999523173755662,67.29090934201881,55.481695674712086,-2.0951410696945842,-2.636731699936469,-2.4132256073547254,-3.9316241833616843,8.252880356153451,1.0800018310546804,-0.0597285532620333,2.489999008178721,0.38563869184640254,4.594359324511039,1.4378188500125617,3.54217916634488,-4.743459778798844,99.01952351211337,39.34748194474185,1.052180158166161,10,-1.4999980926513743,-2.6049976348877095,-2.954999923706062,-3.5799999237060547,1.200000762939446,3,0.008924432739217059,1.5428387701496755,63.0099983215332,-1.4965536110789566,62.88999938964844,2.9272982008350787,61.58000183105469,0.008924432739217059
12016,2020-10-09,64.33999633789061,64.83000183105469,63.45000076293945,63.45000076293945,1263700.0,0.007358656863405866,-2.101141414531118,1.1124955296473509,79.51153183826708,58.23109213374336,-2.341020092400285,-2.9898795657999173,-2.9294514063026753,-4.302124448529547,9.136962180389578,1.3800010681152344,0.2906697884647329,2.7884965896606317,0.3181668216222846,5.258826357698986,1.5533317056414546,4.023661473679809,-4.927049442437102,87.71916573848743,22.88362262692509,1.235164884019176,10,-1.5049953460693217,-2.60999488830565,-3.1949977874755717,-4.049997329711893,1.7200012207031392,4,-0.0024867274140736306,1.5116192419437362,63.86999893188477,1.5428387701496755,63.0099983215332,-1.4965536110789566,62.88999938964844,-0.0024867274140736306
12017,2020-10-12,65.08000183105469,65.65000152587889,64.20999908447266,64.45999908447266,1446300.0,0.011501484850540367,-1.5714266251592037,0.6966357631789984,79.6221544854613,61.89975120057096,-2.7984034596314302,-3.6276176033598304,-3.7160989735187044,-4.939395275867128,9.894778784516776,1.4400024414062358,0.7036965248587848,3.3455018997192383,0.4165083069289892,6.274495492509487,1.8810051033241137,4.809998696114363,-5.233690540753088,85.99509244315006,18.195932100992792,1.464496796395124,10,-1.8350009918212962,-2.9400005340576314,-3.7125024795532227,-4.7900028228759695,-1.25,0,0.016287608002001353,-2.101141414531118,64.33999633789061,1.5116192419437362,63.86999893188477,1.5428387701496755,63.0099983215332,0.016287608002001353
12018,2020-10-13,64.76000213623047,64.91000366210939,64.09999847412111,64.65000152587889,1142500.0,-0.004917020372170899,2.9512095273536523,0.1774195533132574,89.2587137834638,65.83555417866818,-2.1302175872042497,-3.183360938413898,-3.4084135806708673,-4.506301759834862,10.274260233431967,0.9800033569335795,0.8823661456731102,2.8430021286010714,-0.36382627996219696,6.049830537164347,1.2395879243194372,4.4464163328827055,-4.33332182237114,71.83546099290812,-2.1171629410849278,1.6034142042816366,10,-1.5150012969970774,-2.6200008392334126,-3.392502784729004,-4.470003128051751,-3.2600021362304688,1,0.036287807235978686,-1.5714266251592037,65.08000183105469,-2.101141414531118,64.33999633789061,1.5116192419437362,63.86999893188477,0.036287807235978686
12019,2020-10-14,64.79000091552734,65.16999816894531,64.37000274658203,64.87999725341797,905100.0,0.00046323005415849217,1.3880525632558245,-0.8181439866832069,89.29111042833956,69.67376258057723,-1.8219386386408942,-3.150420827153937,-3.4545004838364406,-4.435456177725968,10.555738638832228,0.7999954223632812,1.0001740605123217,2.7305007934570327,-0.7243290744644213,6.1853306613784795,1.0030858594963092,4.457915727417756,-3.8409884804660592,69.61130551526722,-9.044795313512083,1.7274149339607245,10,-1.5450000762939524,-2.6499996185302876,-3.422501564025879,-4.500001907348626,-4.209999084472656,2,0.034264565354730436,2.9512095273536523,64.76000213623047,-1.5714266251592037,65.08000183105469,-2.101141414531118,64.33999633789061,0.034264565354730436
12020,2020-10-15,64.76999664306639,65.13999938964844,64.15000152587889,64.45999908447266,936200.0,-0.00030875555144738165,-1.1290444313184664,-3.444557477110727,85.07151577559594,73.39561811556882,-1.472357767843313,-3.0148471137149215,-3.4272923731773233,-4.315137121674724,11.0632643273561,0.9899978637695455,1.252676049527281,2.5389966964721538,-1.1010192698130368,6.179012662757344,0.7189887133295514,4.359004679614749,-3.3508852989233446,59.999791925675595,-15.4736985557401,1.820007983142596,10,-1.5249958038330007,-2.629995346069336,-3.639996528625474,-4.384996414184549,-3.519996643066392,3,0.0009264349405322392,1.3880525632558245,64.79000091552734,2.9512095273536523,64.76000213623047,-1.5714266251592037,65.08000183105469,0.0009264349405322392
12021,2020-10-16,65.27999877929689,65.54000091552734,64.69000244140625,64.80999755859375,1085100.0,0.007874049137921224,-1.3943907156673114,1.5161449104155515,86.32953530735432,77.07890151180885,-1.5811352857102605,-3.368333900894811,-3.904673170821745,-4.725470909024779,11.836701980493618,0.8499984741210938,1.4467275661742462,2.8399988174438633,-1.0010471349217624,6.681044769809489,0.9194758412610469,4.76052179362668,-3.4377984169802573,76.1289020584572,0.7808694048461433,1.9205229761828146,10,-1.6649971008300994,-3.139997482299833,-4.127498626708999,-4.68499946594239,-3.840000152587912,4,-0.00321689780023815,-1.1290444313184664,64.76999664306639,1.3880525632558245,64.79000091552734,2.9512095273536523,64.76000213623047,-0.00321689780023815
12022,2020-10-19,64.75,65.56999969482422,64.62000274658203,65.38999938964844,1123300.0,-0.008118854001341935,-1.1111186463666882,-1.3616972923835702,82.61647128313214,80.03233280302271,-0.6193112756945283,-2.596571180490365,-3.3839679890004817,-4.1291694420080916,12.666303604422497,0.9499969482421875,1.621140612766176,2.072000122070314,-1.7194165254159373,5.863416769556565,0.17629179832718478,3.967708445813436,-2.5270195213271407,44.21775415723752,-30.65075030561414,1.895708323743125,10,-0.6799983978271484,-2.609998703002944,-3.582500457763672,-3.56500053405761,-2.4399986267089773,0,0.020231622526544424,-1.3943907156673114,65.27999877929689,-1.1290444313184664,64.76999664306639,1.3880525632558245,64.79000091552734,0.020231622526544424
12023,2020-10-20,65.01000213623047,65.19000244140625,64.30000305175781,65.02999877929689,1599800.0,0.004015477007420332,4.235229440143611,0.031244784588630555,82.49096764464646,82.38698998758659,-0.6112449969548095,-2.6523211446209842,-3.6555921514716445,-4.331062543833099,13.40496491261985,0.8899993896484375,1.8605375376644915,2.116002082824707,-1.690735848437427,5.922740014086848,0.21263311719363287,4.019371048455774,-2.4443195528370083,60.563501359323844,-13.45459396132022,1.9033689656310693,10,-0.7750015258789062,-2.8700008392334126,-3.8425025939941406,-3.7900028228759695,-2.3100013732910156,1,-0.018151057781894187,-1.1111186463666882,64.75,-1.3943907156673114,65.27999877929689,-1.1290444313184664,64.76999664306639,-0.018151057781894187
12024,2020-10-21,65.18000030517578,65.84999847412111,64.94999694824219,65.01000213623047,1419000.0,0.002614954058747454,-5.206724192360405,-8.501335368174042,82.16910320995378,84.04012263957935,-0.49289023166464574,-2.5091269473374638,-3.770033510630512,-4.448239030833129,13.96745227685779,0.9000015258789205,2.124452369021455,2.00550022125244,-1.5908917833766054,5.601892225881478,0.20730421893792084,3.803696223566959,-2.3058858275337784,60.58827225318847,-11.980430318550454,1.7981960023145203,10,-0.5300006866455078,-2.940000534057617,-3.9149999618530273,-3.960000991821282,-3.200000762939453,2,-0.05645904093197074,4.235229440143611,65.01000213623047,-1.1111186463666882,64.75,-1.3943907156673114,65.27999877929689,-0.05645904093197074
12025,2020-10-22,65.75,65.95999908447266,64.91999816894531,65.37000274658203,1616400.0,0.008745009084925703,1.6000171662359213,2.2353020375190735,84.14022543007643,84.5544219275582,-0.8584412855212662,-2.7333242848902586,-4.289280380877372,-4.969390196820186,14.032322449393064,1.0400009155273438,2.2998020926213414,2.2670000076293917,-1.0810868506306832,5.6150868658894595,0.5929565784993542,3.941043436759429,-2.518779442780506,87.34942250860607,11.958443694810683,1.6740434291300343,10,-0.720001220703125,-3.4549999237060547,-4.432499885559082,-4.530000686645501,-4.209999084472656,3,-0.07863115085848382,-5.206724192360405,65.18000030517578,4.235229440143611,65.01000213623047,-1.1111186463666882,64.75,-0.07863115085848382
12026,2020-10-23,65.84999847412111,66.33000183105469,65.51999664306639,66.16999816894531,1188800.0,0.0015208893402449686,1.531238451726772,-0.8421105467102644,85.52408590111212,85.21019208485274,-0.8065365593763829,-2.612041685056596,-4.322132862127148,-5.029681701379538,15.320302008516967,0.8100051879882955,2.44441867692489,2.1414985656738423,-1.2063754150376838,5.4893725463853755,0.4675615753180722,3.8154355560296054,-2.236748923086168,76.35450021798353,-0.5488222193858263,1.6739369903557653,10,-0.6349983215332173,-3.369997024536147,-4.644998550415053,-4.629999160766609,-4.340000152587905,4,-0.06985571117255074,1.6000171662359213,65.75,-5.206724192360405,65.18000030517578,4.235229440143611,65.01000213623047,-0.06985571117255074
12027,2020-10-26,66.15000152587889,66.25,64.81999969482422,65.48000335693361,1533500.0,0.004555855105686568,2.287375473551284,-2.093746274706153,82.59997161869524,84.47033184432289,-1.0491252498880783,-2.6750941652244364,-4.547540484685115,-5.266274541056326,16.63980725478829,1.4300003051757812,2.4796048724755195,2.2040016174316293,-1.1282293808019404,5.536232615665206,0.5378861183148445,3.870117116548414,-2.1020716100407952,91.13298456080148,14.064932609023117,1.666115499116788,10,-0.9099998474120952,-3.670000076293931,-4.945001602172837,-4.930002212524393,-4.360000610351548,0,-0.07120185624375674,1.531238451726772,65.84999847412111,1.6000171662359213,65.75,-5.206724192360405,65.18000030517578,-0.07120185624375674
12028,2020-10-27,65.68000030517578,66.55999755859375,65.48000335693361,66.33999633789061,2341800.0,-0.007105082537590568,-1.037744268902752,-0.9850713976633698,74.95324330664462,82.8772354974679,-0.4860071340507659,-1.9448805388053216,-4.010735809972168,-4.745330999568665,18.226888523914837,1.079994201660142,2.3775252760844836,1.505500411987299,-1.6287751869541154,4.6397760109287205,-0.061637387483415296,3.072638211458006,-1.266938882903034,49.42538311446298,-25.527004084055967,1.5671377994707096,10,-0.3250007629394531,-3.085000991821289,-4.810000419616699,-4.460000991821282,-4.729999542236328,1,-0.051309362305517414,2.287375473551284,66.15000152587889,1.531238451726772,65.84999847412111,1.6000171662359213,65.75,-0.051309362305517414
12029,2020-10-28,63.97000122070313,65.73000335693361,63.93999862670898,64.83000183105469,2067400.0,-0.026035308716919947,-2.8912901058986322,1.3030390604228732,50.80646897947757,79.07000807567695,1.2241781234152498,-0.03505631348080129,-2.249847175027739,-3.018405402715665,19.32933592759243,1.7900047302246307,2.1722477008120507,-0.3324987411498981,-3.1881183391561265,2.5231208568563233,-1.7603085401530123,1.0953110578532161,2.589996337890618,1.1451376421963497,-67.83977549682504,1.427809799003111,10,1.279996871948235,-1.37500190734864,-3.1475019454956126,-2.1300010681152415,-4.20000076293946,2,-0.019853062897123408,-1.037744268902752,65.68000030517578,2.287375473551284,66.15000152587889,1.531238451726772,65.84999847412111,-0.019853062897123408
12030,2020-10-29,63.5,65.31999969482422,63.34000015258789,64.09999847412111,1818000.0,-0.007347212939414871,-3.3043553978073077,0.6976721491811937,43.22584932221592,74.2807096328838,1.6707862759237173,0.6095370829278863,-1.72563159461464,-2.523021551814267,20.29713659106087,1.9799995422363281,1.9190413148373082,-0.8934999465942326,-3.502595672804091,1.7155957796156187,-2.198047809699162,0.4110479165106966,3.05999755859375,4.968943363546866,-59.09967135490442,1.3045478631049272,10,1.4499988555908203,-0.9050006866455078,-2.6775007247924805,-1.6400012969970703,-2.799999237060547,3,-0.023937015082892477,-2.8912901058986322,63.97000122070313,-1.037744268902752,65.68000030517578,2.287375473551284,66.15000152587889,-0.023937015082892477
12031,2020-10-30,63.33000183105469,63.93000030517578,62.63000106811523,63.18999862670898,1917700.0,-0.0026771365188238416,-1.0634936012909317,-0.23333926732195487,34.45827280414569,68.92979869077419,1.715490624526467,0.9602974631218331,-1.4919605519673595,-2.3221444159987286,21.477400542532184,1.299999237060554,1.6458860211965316,-1.1469982147216768,-3.4800385863244685,1.1860421568811148,-2.3135184005230656,0.01952197107971898,3.101195831298824,17.811740153850035,-41.687071394267306,1.1665201858013952,10,1.2649974822998047,-0.43500328063964844,-2.7025012969970703,-1.6250019073486328,-3.1300010681152344,4,-0.02826465914690046,-3.3043553978073077,63.5,-2.8912901058986322,63.97000122070313,-1.037744268902752,65.68000030517578,-0.02826465914690046
12032,2020-11-02,64.34999847412111,64.43000030517578,63.58000183105469,63.93000030517578,1320300.0,0.01610605737526205,1.9310199679040279,2.999918258358032,46.761425406720264,64.95984955322685,0.7071512876295429,0.16702577883826564,-2.4360861727800938,-3.2764361612732245,22.453340096233692,1.0999984741210938,1.499504397881438,-0.2655014038085852,-2.1625630767362765,1.631560269119099,-1.2140322402724308,0.6830294326552604,1.8531273925781022,43.76587638622677,-13.586983430264574,0.9485308364638436,11,0.24500083923338423,-0.6499996185302876,-3.7224979400634908,-2.6449985504150533,-4.549999237060561,0,-0.044133647551367616,-1.0634936012909317,63.33000183105469,-3.3043553978073077,63.5,-2.8912901058986322,63.97000122070313,-0.044133647551367616
12033,2020-11-03,65.30000305175781,65.91000366210939,64.76999664306639,64.86000061035156,1282100.0,0.014763086249625301,-2.677380454310459,1.0476294277928802,53.51725241062304,61.77631057552344,-0.22058775424039823,-0.6252255743697788,-3.312123384938303,-4.157578298074384,23.000179184507857,1.5600051879882812,1.3026001853195694,0.5640029907226562,-1.170798134483988,2.2988041159293005,-0.30339757188066585,1.4314035533259784,0.6887353270263645,81.40243512402958,24.542668958821892,0.8674005626033222,11,-0.7050037384033203,-1.6000041961669922,-4.672502517700195,-3.595003128051758,-5.860004425048835,1,-0.05375194444399012,1.9310199679040279,64.34999847412111,-1.0634936012909317,63.33000183105469,-3.3043553978073077,63.5,-0.05375194444399012
12034,2020-11-04,64.55999755859375,66.31999969482422,64.38999938964844,65.31999969482422,1236900.0,-0.011332395996636047,-2.5090963316433044,-1.727267998335414,48.68256680499126,57.836570728291754,0.4718405878468275,0.2496559019178619,-2.484914483210872,-3.355028801772768,23.671057241007222,1.9300003051757812,1.1349429602058692,-0.2535024642944279,-1.790900195831611,1.2838952672427553,-1.0222013300630124,0.5151964014741566,-1.9299964904785227,52.30344739179033,-3.9873174016810538,0.7686988657685909,11,0.03500175476074219,-0.8599987030029297,-3.9824962615966797,-2.8549976348876953,-5.179996490478523,2,-0.05591692893696154,-2.677380454310459,65.30000305175781,1.9310199679040279,64.34999847412111,-1.0634936012909317,63.33000183105469,-0.05591692893696154
12035,2020-11-05,64.44000244140625,65.98000335693361,64.37999725341797,64.88999938964844,1197400.0,-0.0018586604976029708,-4.613984366634593,0.5920995833960749,44.45912839724365,53.273797672306365,0.4318884553964608,0.43694624136398375,-2.251199728442778,-3.1830908038480032,23.98233373864029,1.6000061035156392,0.939841182475476,-0.40199775695801065,-1.8859556165561315,1.0819601026401102,-1.143976686757071,0.3399811728410498,-1.7362014007568405,49.05154598676133,-4.5344435520337925,0.7419789297990618,11,0.1549968719482422,-0.7400035858154297,-3.8625011444091797,-2.7350025177001953,-5.220001220703118,3,-0.07247054324507352,-2.5090963316433044,64.55999755859375,-2.677380454310459,65.30000305175781,1.9310199679040279,64.34999847412111,-0.07247054324507352
12036,2020-11-06,64.18000030517578,65.12000274658203,64.12000274658203,64.54000091552734,1057400.0,-0.00403479401582707,-3.1667037543313095,0.8000067817300194,46.10123604453224,49.218382608510474,0.4806329837817742,0.7213302687546701,-1.8884706745048874,-2.871970646637422,23.59055982713402,1.0,0.7213021371739075,-0.6540000915527315,-2.151020146207017,0.843019963101554,-1.4025101188798743,0.09450993577441125,-1.4038752914428727,21.89777160248039,-31.515277208034902,0.7485100273271421,11,0.41499900817871094,-0.48000144958496094,-3.602499008178711,-2.4750003814697266,-4.180000305175781,4,-0.054222491830616004,-4.613984366634593,64.44000244140625,-2.5090963316433044,64.55999755859375,-2.677380454310459,65.30000305175781,-0.054222491830616004
12037,2020-11-09,66.13999938964844,67.98000335693361,65.91000366210939,67.19999694824219,1651800.0,0.03053909434641411,-1.7237034954926524,2.944432670707413,56.270793482246226,47.14255485024399,-1.6549721072079961,-1.2176123565819807,-3.731487924170395,-4.767498405004076,23.261676693704704,3.8000030517578267,0.45793771637431746,1.2529991149902315,-0.3518628978866758,2.8578611278671318,0.45056810855177787,2.055430121428685,-3.2929968822937,52.331510975652954,-0.16973977232584758,0.8024310064384507,11,-0.8349971771240234,-1.7299976348876953,-5.562498092651367,-4.434999465942383,-6.8899993896484375,0,-0.08980947507596515,-3.1667037543313095,64.18000030517578,-4.613984366634593,64.44000244140625,-2.5090963316433044,64.55999755859375,-0.08980947507596515
12038,2020-11-10,67.11000061035156,67.61000061035156,66.0,66.19000244140625,1208100.0,0.014665878888032502,-1.4769182013451179,-0.8679247999078713,59.83689747452401,48.14593579413803,-2.6829351677042013,-2.1107498903034383,-4.585008663103601,-5.6491694249566535,23.034353029633433,1.6100006103515625,0.1862641648028216,2.1055004119873075,0.22018361852130397,3.990817205453304,1.1628420152543129,3.048158808720302,-4.057678069013669,77.46107230530195,24.90945373973581,0.9426583967329998,11,-1.8049983978271484,-2.329998016357422,-6.532499313354492,-5.405000686645508,-7.600002288818359,1,-0.10892566393694036,-1.7237034954926524,66.13999938964844,-3.1667037543313095,64.18000030517578,-4.613984366634593,64.44000244140625,-0.10892566393694036
12039,2020-11-11,67.01000213623047,67.75,66.62000274658203,67.41000366210939,1123500.0,-0.0014900681450100706,1.0925987411431437,-0.4347851326024734,56.745190583664794,49.64808482318791,-2.3539014884302674,-1.9351215957965593,-4.358585869558652,-5.47393789805308,22.661917850209107,1.1299972534179688,-0.06116642849104892,1.8945018768310575,-0.18866878424991285,3.977672537912021,0.8529165462905723,2.9360872073715427,-3.7605723622687464,74.87043867035064,25.61671164038738,1.041585330540482,11,-1.7049999237060547,-1.7749996185302734,-6.000001907348633,-5.305002212524414,-7.780002593994141,2,-0.11296826247120206,-1.4769182013451179,67.11000061035156,-1.7237034954926524,66.13999938964844,-3.1667037543313095,64.18000030517578,-0.11296826247120206
12040,2020-11-12,64.83000183105469,66.68000030517578,64.37999725341797,66.62999725341797,1988900.0,-0.03253246135918442,1.4210538996213413,4.499971389879487,45.53416757802915,50.87873979806385,0.03866590224930633,0.26309358774830116,-2.124532748401947,-3.2154485512408684,21.864662492583008,2.6300048828125,-0.30462226633606804,-0.2884986877441378,-2.369746116708157,1.7927487412198744,-1.3291224022261474,0.7521250267378718,-1.3913491137740905,18.393755756634146,-26.298721999535875,1.0406237144820063,11,0.9500007629394531,0.47500038146972656,-3.670001983642578,-3.125001907348633,-6.8300018310546875,3,-0.08406602821240117,1.0925987411431437,67.01000213623047,-1.4769182013451179,67.11000061035156,-1.7237034954926524,66.13999938964844,-0.08406602821240117
12041,2020-11-13,65.06999969482422,65.23999786376953,64.51999664306639,64.83000183105469,2058100.0,0.0037019567637057715,1.4827876507807543,-0.133332485620674,45.24647106941814,50.71041153836361,0.07983892675177628,0.006910778781161753,-2.3114102854286216,-3.3680587880247685,20.770406528288802,0.7200012207031392,-0.25950124987832623,-0.03800086975097372,-2.1179362052191095,2.041934465717162,-1.0779685374850487,1.0019667979831013,-1.449692951957502,19.166701987877683,-18.839586412930633,1.0399676677340686,11,0.9800033569335938,0.2350025177001953,-3.2524986267089844,-3.364999771118164,-7.470001220703125,4,-0.08990315816132399,1.4210538996213413,64.83000183105469,1.0925987411431437,67.01000213623047,-1.4769182013451179,67.11000061035156,-0.08990315816132399
12042,2020-11-16,66.05999755859375,66.11000061035156,64.91000366210939,65.86000061035156,2297600.0,0.015214351750616029,6.999898275774281,0.8333280350955272,51.59931540938968,50.497307427115466,-0.7175442383142183,-0.9274649300846818,-3.227629254443812,-4.253965738328382,19.878561161574222,1.1999969482421733,-0.08369437006940927,0.8864971160888615,-1.2281859603739207,3.0011801925516437,-0.1708444221425367,1.9438386543202597,-2.265302951164358,49.85160047361069,12.740764861027834,1.0573415382313922,11,-0.0099945068359375,-0.7549953460693359,-3.777496337890625,-4.329996109008789,-8.449996948242188,0,-0.09173475299054723,1.4827876507807543,65.06999969482422,1.4210538996213413,64.83000183105469,1.0925987411431437,67.01000213623047,-0.09173475299054723
12043,2020-11-17,63.83000183105469,65.95999908447266,63.81000137329102,65.48000335693361,1770400.0,-0.03375712700505484,-1.5443723139152863,-8.250133516441668,49.435486054198236,50.580965121471785,1.432663015035999,1.2749634952598399,-0.9108502327966406,-1.9277978749978786,19.046105573426008,2.2499961853027273,0.12586211561253435,-1.284498596191412,-3.482588112481892,0.9135909200990611,-2.383543354336652,-0.18545383804617188,4.1500015258789205,0.5076260084986592,-39.452655879551514,1.0990447581452372,11,2.0650005340576314,1.4750003814697266,-1.1375007629394673,-1.6900005340576314,-5.670001983642578,1,-0.07175312078443996,6.999898275774281,66.05999755859375,1.4827876507807543,65.06999969482422,1.4210538996213413,64.83000183105469,-0.07175312078443996
12044,2020-11-18,61.5,64.75,61.43999862670898,64.12999725341797,2768300.0,-0.03650323929524146,-1.4072737260298223,1.5939362553116583,42.98737457773478,50.41743691930414,3.668766971315847,3.494287032493048,1.4422862692116922,0.46935745969204135,17.81147743547119,3.3100013732910227,0.1272531926988023,-3.4305004119873104,-6.157877838244474,-0.7031229857301398,-4.794189125115892,-2.0668116988587286,6.396603317260755,1.1450640089981576,-41.45512978440132,1.363688713128585,11,3.210000991821289,3.210000991821289,1.1925010681152202,0.6400012969970561,-2.6800003051757812,2,-0.032357750869378865,-1.5443723139152863,63.83000183105469,6.999898275774281,66.05999755859375,1.4827876507807543,65.06999969482422,-0.032357750869378865
12045,2020-11-19,60.58000183105469,61.66999816894531,60.0099983215332,61.54999923706055,2311800.0,-0.014959319820249006,1.7438121270015416,0.3688206916357961,40.83943702062123,49.832792583314024,4.451796805050094,4.223651437588458,2.4038973669088506,1.4379497410999207,16.676728134196708,1.6599998474121094,-0.03258260822111936,-4.091998672485346,-7.40869028643057,-0.7753070585401289,-5.750344479457951,-2.433652865512734,7.058337298583993,9.344316322082898,-34.8881568775457,1.6583458069726094,11,3.414999008178718,3.414999008178718,2.1124992370605327,1.5599994659423686,-1.4200019836425781,3,-0.022284619478606826,-1.4072737260298223,61.5,-1.5443723139152863,63.83000183105469,6.999898275774281,66.05999755859375,-0.022284619478606826
12046,2020-11-20,61.25,61.47999954223633,60.31000137329102,60.61000061035156,2889900.0,0.011059725135264875,1.1272723489551053,-0.6597949496419288,39.42701462127535,47.9612615987617,3.712923640585089,3.3638283909146764,1.7806093414243591,0.7963456046608286,15.23896461747955,1.1699981689453054,-0.09024139747216964,-3.192000579833987,-6.7907288471384675,0.40672768747048593,-4.99136471348622,-1.3926364461817542,5.930638681152345,20.327888740956514,-22.973693980168253,1.7993641336522366,11,2.6299991607666016,2.7450008392334055,1.4425010681152202,0.8900012969970561,-1.3400001525878906,4,-0.05306122448979589,1.7438121270015416,60.58000183105469,-1.4072737260298223,61.5,-1.5443723139152863,63.83000183105469,-0.05306122448979589
12047,2020-11-23,61.43999862670898,61.5,60.61999893188477,61.209999084472656,1906900.0,0.003102018395248596,4.028544648014695,0.3593746274706038,36.115082088776,45.325504333678595,3.1135400266445217,2.95434673874626,1.624050435139715,0.6307052720274697,14.592303030340448,0.8800010681152273,-0.10310526327276648,-2.7665018081665167,-6.50821705102036,0.9752134346873191,-4.637359429593438,-0.8956441867395952,5.310401632866224,24.033615492669572,-13.851614431152715,1.8708576214269184,11,2.4400005340576243,2.5550022125244283,1.4375028610229421,0.7000026702880788,-0.43000030517577414,0,-0.06250000388051069,1.1272723489551053,61.25,1.7438121270015416,60.58000183105469,-1.4072737260298223,61.5,-0.06250000388051069
12048,2020-11-24,62.31000137329102,62.52999877929688,61.52000045776367,61.72000122070313,2359000.0,0.01416020126998907,-1.0403971902297529,2.565223160234269,41.98147463876582,43.68509145091204,1.6662810472310667,1.9172241853419152,0.8082800483391992,-0.20532172927330095,13.444453853855276,1.0900001525879048,-0.09661306003768289,-1.727999114990233,-5.493765095257096,2.037766865276623,-3.6108821051236575,0.15488387514319868,4.0359747700016655,48.52325395171125,11.94704616182485,1.8828829901334283,11,1.0349979400634695,1.6849994659423828,0.7950000762939311,-0.17000007629396663,-2.7000007629394602,1,-0.07542931566928357,4.028544648014695,61.43999862670898,1.1272723489551053,61.25,1.7438121270015416,60.58000183105469,-0.07542931566928357
12049,2020-11-25,62.70000076293945,62.95000076293945,61.56999969482422,62.349998474121094,1830400.0,0.006259017510078291,2.2470525933139758,0.5932240649144926,43.91607447680597,43.50530332855391,0.6711974541359851,1.5043288767757161,0.45140558866700076,-0.5501104037203035,13.774337170276748,1.3800010681152344,-0.3469578270375848,-1.2744997024536104,-5.087626421747856,2.5386270168406284,-3.1810630621007334,0.6320636571935125,3.2658167110476626,91.4966057007619,54.164551836828764,1.906563359647121,11,0.3599987030029297,1.2950000762939524,0.4875001907348562,-0.559999465942397,-4.150001525878906,2,-0.07240830718156599,-1.0403971902297529,62.31000137329102,4.028544648014695,61.43999862670898,1.1272723489551053,61.25,-0.07240830718156599
12050,2020-11-27,61.97999954223633,62.66999816894531,61.68999862670898,62.59000015258789,751100.0,-0.011483272917736542,1.545464453802347,-1.7428474894006605,42.547418190069735,43.20540856418186,1.0553974969271707,2.2183528738316056,1.2161909300227194,0.21281079414204385,14.654260070621126,1.0100021362304759,-0.7716021568988793,-1.9185009002685547,-5.830750386820242,1.9937485862831323,-3.8746256435444053,0.037623843007288826,3.628468782603548,63.257521024188556,22.982828808594142,1.9561247432758444,11,1.0799999237060547,2.0150012969970774,1.4650001525878906,0.26000022888183594,-2.25,4,-0.05098418636254953,2.2470525933139758,62.70000076293945,-1.0403971902297529,62.31000137329102,4.028544648014695,61.43999862670898,-0.05098418636254953
12051,2020-11-30,61.540000915527344,61.97999954223633,60.959999084472656,61.75,3322000.0,-0.007099042109691367,2.0447858070099523,0.3442604497586112,32.628391740886215,41.09752815657037,1.0527111541102414,2.6534152540533142,1.7045213616270374,0.7001530880857842,15.251752836296511,1.0200004577636719,-1.2029170282261035,-2.2689994812011705,-6.315601184710616,1.7776022223082748,-4.2923003329558895,-0.24569862944645138,3.732559209114129,39.48503264592415,0.7050663630545273,2.0233008517547226,11,1.444997787475586,2.454999923706062,2.1224985122680664,0.7549991607666016,-3.5900001525878906,0,-0.038674049930258136,1.545464453802347,61.97999954223633,2.2470525933139758,62.70000076293945,-1.0403971902297529,62.31000137329102,-0.038674049930258136
12052,2020-12-01,61.5099983215332,62.25,61.34000015258789,61.7599983215332,1679500.0,-0.0004875299569027103,-2.0847643924895256,1.1904813805631245,27.235747521453035,38.630890541820904,0.4128362595283974,2.5926705673498986,1.8192876139887062,0.7701413038771392,16.247002682558193,0.9099998474121094,-1.365235136544129,-2.1570020675659194,-6.321276995953568,2.007272860821736,-4.239139531759747,-0.07486460337209166,3.446808094921778,27.638129304709707,-5.99080006190907,2.082137464193827,12,0.8700008392333984,2.4850025177002024,2.3375024795532227,0.9700031280517578,-3.829998016357422,1,-0.026012006466938464,2.0447858070099523,61.540000915527344,1.545464453802347,61.97999954223633,2.2470525933139758,62.70000076293945,-0.026012006466938464
12053,2020-12-02,61.790000915527344,61.86000061035156,60.93000030517578,61.34000015258789,1581300.0,0.004552147644850679,2.1525425920537935,-1.8000030517578125,29.086526411285647,37.08635185665989,-0.2089447869773977,2.1462647169669395,1.6064835295954367,0.5335955208559113,16.461156819070442,0.9300003051757812,-1.559832560771241,-1.7014993667602525,-5.871847214271824,2.468848480751319,-3.7866732905160347,0.38367455699552977,2.869997015232329,42.574277993167534,13.577099528776323,2.0851739237557845,12,-0.3100013732910156,2.204999923706062,2.070000648498535,0.6900005340576172,-4.6599998474121165,2,-0.012623443638728471,-2.0847643924895256,61.5099983215332,2.0447858070099523,61.540000915527344,1.545464453802347,61.97999954223633,-0.012623443638728471
12054,2020-12-03,60.95000076293945,61.70000076293945,60.83000183105469,61.540000915527344,1346900.0,-0.013594435024143259,-1.09638797861926,-1.3111092273131861,32.58526656491854,36.169221806026265,0.6088617198108821,2.8479625732082354,2.541413241515997,1.4011128009746656,16.43688286028311,0.9599990844726562,-1.9758349558637036,-2.360999679565431,-6.647501997749828,1.9255026386189726,-4.50425083865764,-0.21774852047322923,3.430997191266627,6.521694060670392,-22.832900851572866,2.143251159092202,12,0.6800003051757812,3.0450000762939524,3.024998664855957,1.644998550415039,-4.58000183105468,3,-0.02198523602648872,2.1525425920537935,61.790000915527344,-2.0847643924895256,61.5099983215332,2.0447858070099523,61.540000915527344,-0.02198523602648872
12055,2020-12-04,59.77000045776367,61.25,59.68999862670898,60.90999984741211,1111600.0,-0.019360136019773044,-1.3999964787492365,1.9322018556234442,28.062913462883586,34.90654389953828,1.857182814839632,3.8579589423888976,3.804266193174456,2.6077960711613173,16.64512940434263,1.5600013732910227,-2.2597133163178285,-3.307499885559082,-7.836949126857107,1.2219493557389498,-5.5722245062081015,-1.0427752649100697,4.348737518482039,3.1250698491558953,-26.3814755112377,2.264724620649015,12,1.5499992370605469,4.065000534057617,4.152498245239258,2.8249988555908203,-2.0,4,-0.02041159798158665,-1.09638797861926,60.95000076293945,2.1525425920537935,61.790000915527344,-2.0847643924895256,61.5099983215332,-0.02041159798158665
12056,2020-12-07,60.70000076293945,60.709999084472656,59.36999893188477,59.47000122070313,1809600.0,0.015559650293678118,1.1440067871300763,-1.0789475445382812,27.703841133415693,33.97196157116492,0.939789450062591,2.7972971171692507,2.912894774346036,1.700736907949988,17.16702974854686,1.3400001525878835,-2.2477430645375236,-2.2034996032714815,-6.821132917979696,2.4141337114367403,-4.512316260625596,0.10531705408262582,3.0644380653433174,46.18060200668883,18.452472056414372,2.30881665735411,12,0.45999908447265625,2.9750003814697408,3.072498321533203,1.894998550415039,-2.8800010681152344,0,-0.015980250552078412,-1.3999964787492365,59.77000045776367,-1.09638797861926,60.95000076293945,2.1525425920537935,61.790000915527344,-0.015980250552078412
12057,2020-12-08,60.20000076293945,60.68999862670898,59.7400016784668,60.2400016784668,1508100.0,-0.008237232186416699,1.0212812583700757,-0.03252108163765344,32.36151895317933,32.90307760609975,1.3917562219300237,2.9823783676017115,3.444575741426732,2.198170510674771,16.064341093609052,0.9599990844726562,-2.129311221093438,-2.4064996719360323,-6.910342657423698,2.097343313551633,-4.658421164679865,-0.15457817919219963,3.124994075703519,33.33338440019652,2.0727319721185324,2.251921492743833,12,0.9599990844726562,3.4750003814697408,3.5449981689453125,2.394998550415039,-1.5800018310546804,1,-0.03737541480871798,1.1440067871300763,60.70000076293945,-1.3999964787492365,59.77000045776367,-1.09638797861926,60.95000076293945,-0.03737541480871798
12058,2020-12-09,59.79999923706055,60.459999084472656,59.27000045776367,60.20000076293945,1185900.0,-0.006644543535041847,1.5869586850878212,9.999809269502194,39.83253670389341,32.44935118688724,1.562594722658993,2.958328391685754,3.881612401252916,2.5990017177229845,14.991777039164292,1.1899986267089844,-2.0445891748759166,-2.4410011291503935,-6.5774879914424815,1.6954857331416946,-4.5092445602964375,-0.37275769800434944,3.129496010906607,21.810646614652832,-12.711692031054348,2.068243431146045,12,1.1700000762939453,3.825002670288093,4.347499847412109,2.7950000762939453,-1.5499992370605469,2,-0.03545148760756023,1.0212812583700757,60.20000076293945,1.1440067871300763,60.70000076293945,-1.3999964787492365,59.77000045776367,-0.03545148760756023
12059,2020-12-10,59.43999862670898,60.22999954223633,59.27000045776367,60.09000015258789,1411400.0,-0.006020077172985361,1.064513482694406,1.6249976158233217,42.69229358471185,32.46544845295859,1.5774152849156025,2.869232042027157,4.265557139506285,2.945931390399025,13.792833429948098,0.9599990844726562,-1.9354900318173378,-2.422501564025886,-6.079131364801732,1.2341282367499602,-4.250816464413809,-0.5941866636379629,3.050357246433755,8.585768093324884,-27.918445180088593,1.828314900387924,12,1.3200016021728587,4.185003280639663,4.707500457763679,3.155000686645515,-0.7399978637695241,3,-0.038862678532360695,1.5869586850878212,59.79999923706055,1.0212812583700757,60.20000076293945,1.1440067871300763,60.70000076293945,-0.038862678532360695
12060,2020-12-11,59.38000106811523,59.5,58.83000183105469,59.099998474121094,1565500.0,-0.0010093802150054065,1.5769137659098411,-0.430772210289079,36.9958462810978,32.95072117964877,1.374344838414423,2.6350971810146646,4.340591071722848,2.9614001221963235,14.497275555111441,0.6699981689453125,-2.000058099475474,-2.2099990844726634,-5.745788510726278,1.3257903417809445,-3.977893797599471,-0.4421043713458559,2.7239121551820205,29.25532130754989,-8.911117720392525,1.7678947131268048,12,1.1599998474121165,4.0250015258789205,4.767498016357429,3.214998245239265,-1.2700004577636648,4,-0.05069050323487967,1.064513482694406,59.43999862670898,1.5869586850878212,59.79999923706055,1.0212812583700757,60.20000076293945,-0.05069050323487967
12061,2020-12-14,59.22000122070313,60.4900016784668,59.20000076293945,59.86999893188477,1358000.0,-0.002694507317852035,-2.739140530409755,-2.321398891023342,34.49724100710043,33.757553789165144,1.3082173550374137,2.460510121624843,4.51472287118235,3.0759676810308747,14.918175822080729,1.2900009155273438,-2.147466925086718,-2.0774990081787053,-5.359954976797958,1.2049569604405477,-3.7187269924883353,-0.43627102386907524,2.425564407680156,20.967745243413432,-18.20209227601859,1.641227984309627,12,1.124999999999993,4.185001373291016,4.927497863769524,3.37499809265136,-0.8100013732910227,0,-0.024484983671910876,1.5769137659098411,59.38000106811523,1.064513482694406,59.43999862670898,1.5869586850878212,59.79999923706055,-0.024484983671910876
12062,2020-12-15,60.0,60.27999877929688,59.2599983215332,59.47999954223633,1776900.0,0.01317120505266356,-1.1249945362574107,-0.8000035212714137,33.6633647339775,34.26609138057535,0.32575685088841055,1.2682577732542768,3.76079003787315,2.2629140159943546,14.854611122396937,1.05999755859375,-2.211240671607385,-0.9945003509521513,-3.4373159887407,1.4483152868363973,-2.215908169846429,0.22690746794212657,1.2513866967572866,70.4818238850627,31.152790311579373,1.2214078188942747,12,0.2650012969970703,3.4050025939941477,4.147499084472656,2.594999313354492,-0.4799995422363281,1,-0.036333338419596406,-2.739140530409755,59.22000122070313,1.5769137659098411,59.38000106811523,1.064513482694406,59.43999862670898,-0.036333338419596406
12063,2020-12-16,59.25,60.72999954223633,59.13999938964844,60.41999816894531,1347400.0,-0.012499999999999956,-1.287771008288051,-2.2499944980376334,26.783318641023783,33.6214305001426,0.7571945636051396,1.7471182357258286,4.486446743740473,2.9837845511328283,15.45210842040689,1.5900001525878906,-2.1214739801782727,-1.515500259399417,-3.6822002062382566,0.6511996874394228,-2.5988502328188403,-0.4321502859799935,1.662392815558924,22.10519341542304,-10.186085625386124,1.0833499734194207,12,0.7900009155273438,4.040000915527344,5.607501983642578,4.055002212524414,-0.4700012207031179,2,-0.010632929419666315,-1.1249945362574107,60.0,-2.739140530409755,59.22000122070313,1.5769137659098411,59.38000106811523,-0.010632929419666315
12064,2020-12-17,59.5099983215332,59.97000122070313,59.33000183105469,59.459999084472656,1579100.0,0.004388157325454944,-3.129111649828381,-0.04273445752963731,32.28119951136853,34.09012894997426,0.30335142021127126,1.4022858009167294,4.200755909197696,2.6872507001948946,15.817650119164744,0.7200012207031321,-1.9666664179987876,-1.1560018539428683,-3.363075937371555,1.0510722294858184,-2.259538895657215,-0.052464812228521396,1.220001220703125,35.7893320858589,7.108765321109001,1.1035370417143433,12,0.2700023651123047,3.7800025939941406,5.532504081726074,3.795003890991211,-2.2099990844726562,3,-0.02117288450800181,-1.287771008288051,59.25,-1.1249945362574107,60.0,-2.739140530409755,59.22000122070313,-0.02117288450800181
12065,2020-12-18,59.22999954223633,59.88000106811523,58.86999893188477,59.56999969482422,2939600.0,-0.004705071201380973,1.1041647626351547,-6.800106813153277,33.03964091438439,34.68299559230411,0.5573018987506444,1.6611269354566858,4.4235542094233224,2.9216892705142357,15.632650374427836,1.0100021362304545,-1.8701968521878385,-1.3685005187988253,-3.6673177359876448,0.9303166983899942,-2.5179091273932386,-0.219091910204412,1.5,19.354865173055632,-7.630230856874338,1.149408608594411,12,0.5500011444091797,3.5250015258789062,6.040002822875977,4.075002670288086,-1.9799995422363281,4,-0.008948147617643287,-3.129111649828381,59.5099983215332,-1.287771008288051,59.25,-1.1249945362574107,60.0,-0.008948147617643287
12066,2020-12-21,58.0,58.79999923706055,57.349998474121094,58.68999862670898,2156200.0,-0.02076649589300139,2.186815397965215,2.029406814841389,28.08989352658594,34.208370544904845,1.5243287454212862,2.7775679061189607,5.565729481185286,4.099152380766668,15.764821815045599,1.8800010681152344,-1.8337291430085827,-2.436000061035159,-4.986594965322368,0.11459484325204983,-3.7112975131787636,-1.1607026088915546,2.463999862670896,19.230808297979678,-7.354774086249275,1.275297452143606,12,1.039999008178711,3.729999542236328,7.542502403259277,5.305002212524414,-1.1199989318847727,0,0.001896562247440725,1.1041647626351547,59.22999954223633,-3.129111649828381,59.5099983215332,-1.287771008288051,59.25,0.001896562247440725
12067,2020-12-22,57.599998474121094,58.11999893188477,57.47999954223633,57.849998474121094,1500200.0,-0.006896578032394962,-1.6122537952510994,0.3623195616959441,24.23121859208058,32.474890754703424,1.6949798668260314,3.0305117511045907,5.84759169900375,4.439766337888038,15.918070208914587,0.6399993896484446,-1.6348935828736657,-2.6440015792846694,-5.442456042205407,0.15445288363606835,-4.043228810745035,-1.244774347824304,2.365761166381837,7.396447366787541,-16.457535017898888,1.3992272314603675,12,1.4400005340576172,4.130001068115234,8.07750415802002,5.70500373840332,-0.4199981689453125,1,0.014062524214387473,2.186815397965215,58.0,1.1041647626351547,59.22999954223633,-3.129111649828381,59.5099983215332,0.014062524214387473
12068,2020-12-23,57.61000061035156,58.290000915527344,57.52999877929688,57.84000015258789,1108400.0,0.00017364820304566209,-2.897414830247472,0.9199981689453125,27.123284235213177,30.745000826981347,1.499327617319679,2.793571305027754,5.727446828712623,4.389152115842549,16.718857895043026,0.7600021362304616,-1.5046092944244123,-2.3989994049072294,-5.255717850352667,0.45771904053820833,-3.8273586276299483,-0.9706401821845105,1.9372372435302765,9.92373525446331,-15.456654374849506,1.4283592227227204,12,1.4299983978271484,4.0449981689453125,8.06750202178955,5.695001602172852,-0.19000244140625,2,0.0331539633254041,-1.6122537952510994,57.599998474121094,2.186815397965215,58.0,1.1041647626351547,59.22999954223633,0.0331539633254041
12069,2020-12-24,58.15999984741211,58.20000076293945,57.45000076293945,57.5,674200.0,0.009546940309556717,1.0270224293380483,-2.869570265204916,37.9310265942236,30.84890975066199,0.8366488404046137,1.9879294695340661,5.070457893921571,3.799410668990973,17.85123143824752,0.75,-1.4378486665541104,-1.622000122070311,-4.293909649952155,1.0499094058115332,-2.957954886011237,-0.28604535812938536,1.035679705708013,32.01583173131299,3.662481428512308,1.3359547639409226,12,0.8799991607666016,2.8899993896484375,7.44000244140625,5.145002365112305,-0.9599990844726562,3,0.010660229255697873,-2.897414830247472,57.61000061035156,-1.6122537952510994,57.599998474121094,2.186815397965215,58.0,0.010660229255697873
12070,2020-12-28,58.81999969482422,59.02000045776367,58.31000137329102,58.47000122070313,1289400.0,0.011348002908247556,-1.1194060443189562,0.5303008409675354,35.31248640268552,30.939492572393668,0.09930165341680919,1.1373653096482315,4.309576605028106,3.1149187247947623,18.75011903348039,0.8600006103515625,-1.4509985760346211,-0.8040002822875962,-3.2963333659438447,1.6883328013686523,-2.0501668241157205,0.442166259540528,-1.470001220703125,88.02392063611715,59.36751521181157,1.2461665418281251,12,0.2199993133544922,1.3299999237060547,5.89000129699707,4.485002517700195,-1.9599990844726562,0,-0.025841558409552712,1.0270224293380483,58.15999984741211,-2.897414830247472,57.61000061035156,-1.6122537952510994,57.599998474121094,-0.025841558409552712
12071,2020-12-29,59.15999984741211,59.56999969482422,58.83000183105469,58.88000106811523,1416300.0,0.005780349444949318,-2.8947537494729656,0.8000000000000366,41.66665647783499,31.828747210600056,-0.27949683795802827,0.6428800536234789,3.854124477022424,2.761735175989074,19.095902455940788,0.75,-1.4684186789162226,-0.34500007629394247,-2.6740706485272696,1.9840704959393847,-1.5095353624106025,0.8195352098227175,-1.7766013336181672,80.66037481218903,50.422906792027305,1.1645352861166627,12,-0.12000083923339844,0.9899997711181641,4.835000991821296,4.145002365112305,-1.7099990844726562,1,-0.03228532542830387,-1.1194060443189562,58.81999969482422,1.0270224293380483,58.15999984741211,-2.897414830247472,57.61000061035156,-0.03228532542830387
12072,2020-12-30,59.90999984741211,60.099998474121094,58.959999084472656,59.02000045776367,2538400.0,0.012677484819716645,-1.2574197593346579,3.178583106266949,50.83460297025577,34.501112136070276,-1.1662495264532353,-0.24573266002808225,3.0120932563281,1.9847362576298835,19.48682472467238,1.1399993896484375,-1.4192041438555876,0.4849998474121122,-1.6564562645118386,2.626455959336063,-0.5857282085498596,1.555727903374084,-2.4391372863769547,92.83023430898498,58.98522017145183,1.0707280559619745,12,-1.1850013732910156,0.23999977111816406,4.027500152587891,3.3950023651123047,-3.470001220703132,2,-0.05057584354889244,-2.8947537494729656,59.15999984741211,-1.1194060443189562,58.81999969482422,1.0270224293380483,58.15999984741211,-0.05057584354889244
12073,2020-12-31,61.0099983215332,61.09000015258789,59.65999984741211,59.93999862670898,1872300.0,0.018360849222545994,1.3251974022912931,1.2022476726044622,60.70941975962713,37.65980327476567,-2.2242402304698317,-1.4832080055138732,1.8225662271282772,0.8613064629033147,19.6878819974264,1.4300003051757812,-1.3054101892206234,1.6239984512329073,-0.35862516796431976,3.6066220704301344,0.6326866416342938,2.615310260831521,-3.381387605712895,97.80214712996383,58.25199236302784,0.9913118095986138,12,-1.789999008178711,-0.8599987030029297,2.927501678466797,2.295003890991211,-4.429996490478516,3,-0.06277656321465008,-1.2574197593346579,59.90999984741211,-2.8947537494729656,59.15999984741211,-1.1194060443189562,58.81999969482422,-0.06277656321465008
12074,2021-01-04,59.61000061035156,60.79999923706055,59.36000061035156,60.63999938964844,1821600.0,-0.022947020975208177,1.1333337100939829,-0.9626159561345277,51.32641114191524,39.691666633380216,-0.903587273711068,-0.1989471489017589,3.1094410150905247,2.261907409017155,19.753168102279886,1.6499977111816406,-1.2767064816665936,0.29100074768066264,-1.5549382084899506,2.136939703851276,-0.631968730404644,1.2139702257659692,-1.7044787395898453,46.76258301772861,5.66605674596827,0.9229694780853057,1,-0.3900012969970703,0.5399990081787109,4.059999465942383,3.6950016021728516,-2.6800003051757812,0,-0.03673884279454187,1.3251974022912931,61.0099983215332,-1.2574197593346579,59.90999984741211,-2.8947537494729656,59.15999984741211,-0.03673884279454187
12075,2021-01-05,58.54999923706055,59.849998474121094,58.38999938964844,59.709999084472656,2745100.0,-0.017782274155973443,1.0277784400522403,1.1262147788213683,46.499465663125775,41.7371746485513,0.05566609183976112,0.8063083049757793,4.023294201782889,3.3101270459601153,19.30692110096188,1.4599990844726562,-1.1482476561770483,-0.7080005645751939,-2.5717331390528386,1.1557320099024508,-1.6398668518140127,0.22386572266362492,-0.3897191037527392,5.925918600034756,-36.15872251978967,0.9318662872388217,1,0.720001220703125,1.4599990844726562,4.977500915527344,4.755002975463867,-1.9699974060058594,1,-0.02305719029397668,1.1333337100939829,59.61000061035156,1.3251974022912931,61.0099983215332,-1.2574197593346579,59.90999984741211,-0.02305719029397668
12076,2021-01-06,59.72999954223633,59.83000183105469,58.31000137329102,58.52999877929688,2296600.0,0.02015372024853712,1.1714209420631339,-1.0344835524044045,48.645935165434324,44.4499209344795,-0.9533853018806866,-0.4744113984205356,2.7046204147202673,2.132112622551361,18.688341658777784,1.5200004577636648,-1.0704282239966005,0.5204998016357436,-1.2324221279237761,2.2734217311952634,-0.35596116314401627,1.3969607664155035,1.3600006103515625,51.07909325429484,12.066569242982972,0.87646096477976,1,-0.45999908447265625,0.06999969482421875,3.7975006103515625,3.575002670288086,-3.349998474121101,2,-0.0480495388227038,1.0277784400522403,58.54999923706055,1.1333337100939829,59.61000061035156,1.3251974022912931,61.0099983215332,-0.0480495388227038
12077,2021-01-07,57.95000076293945,59.9900016784668,57.93999862670898,59.88000106811523,2023900.0,-0.029800749923632575,-1.10256229679448,-1.6083325650961815,44.09091050959865,46.33521274274456,0.9850734270577277,1.1893592721535597,4.312731349293557,3.9050441788379544,18.132486495047768,2.0500030517578196,-1.02599157679942,-1.1469989776611342,-2.9209397606486434,0.6269418053263749,-2.033969369154889,-0.26002858616737967,3.084399414062503,0.31752798048836056,-39.14686328359878,0.8869703914937551,1,1.3199996948242188,1.8499984741210938,5.539999008178711,5.355001449584961,-2.5,3,-0.008628127582696488,1.1714209420631339,59.72999954223633,1.0277784400522403,58.54999923706055,1.1333337100939829,59.61000061035156,-0.008628127582696488
12078,2021-01-08,57.68000030517578,58.040000915527344,57.099998474121094,57.88999938964844,2471600.0,-0.004659196793942777,2.6862686433198197,0.10880779858401662,41.689381038422425,46.75280768098887,1.4148322860212588,1.3622337042391734,4.419314440691515,4.164419585465431,17.493592155011946,0.94000244140625,-0.8180331255225042,-1.3109994888305678,-3.159843928317663,0.5378449506565275,-2.2354217085741155,-0.38657726908702017,3.2306238098144533,15.675721931308658,-23.25165089964422,0.9244222197435477,1,1.414999008178711,1.7999992370605469,5.507499694824219,5.625001907348633,-1.8499984741210938,4,-0.021497948542062217,-1.10256229679448,57.95000076293945,1.1714209420631339,59.72999954223633,1.0277784400522403,58.54999923706055,-0.021497948542062217
12079,2021-01-11,57.13000106811523,58.02000045776367,56.97999954223633,57.61000061035156,1488600.0,-0.009535354267520724,-1.666660145838326,2.2857220708447206,40.69149511799858,47.350475316023655,2.0152906115810225,1.8238080171990134,4.851262775675103,4.701765086174383,16.848101285545845,1.0400009155273438,-0.5381555585857143,-1.7454988479614357,-3.757645344496922,0.2666476485740503,-2.7515720962291823,-0.7394255996936892,3.5519855084228595,4.9834358611702285,-34.91526617797182,1.0060732482677432,1,1.904998779296882,2.2099990844726634,5.607499122619636,6.175001144409187,-0.5100021362304545,0,-0.009627152577938558,2.6862686433198197,57.68000030517578,-1.10256229679448,57.95000076293945,1.1714209420631339,59.72999954223633,-0.009627152577938558
12080,2021-01-12,56.36999893188477,57.5,55.790000915527344,57.13000106811523,1613600.0,-0.01330303031719382,1.279998779296875,1.583339293803442,42.46068056872509,47.43870021501144,2.6722255152536505,2.4735672402814544,5.497100627003661,5.448397729060339,16.178658104690445,1.7099990844726562,-0.3163726802218747,-2.3550008773803626,-4.640031908522509,-0.0699698462382159,-3.4975163929514324,-1.2124853618092928,4.01582868190917,13.809474071416739,-27.517862346879802,1.142515515571072,1,2.0700016021728445,2.150001525878899,6.442502021789544,6.935003280639641,-0.3899993896484446,1,0.009934386799753003,-1.666660145838326,57.13000106811523,2.6862686433198197,57.68000030517578,-1.10256229679448,57.95000076293945,0.009934386799753003
12081,2021-01-13,57.77000045776367,58.0099983215332,56.40999984741211,56.43000030517578,1878600.0,0.02483593316314603,-1.31883657351994,-1.7631531395874445,50.719737357639296,47.42593736916516,1.1782197702063968,1.0112107758368083,4.002329523583953,4.048141403393437,16.22100283907242,1.6399993896484304,-0.19974535887200773,-0.8824993133544936,-3.1932688191119425,1.4282701924029553,-2.037884066233218,0.27288543952423083,2.1562444862036116,47.14283768011953,1.4605389389647456,1.1553847528787242,1,0.6700000762939453,0.6700000762939453,4.807499885559082,5.535001754760742,-2.9900016784667898,2,-0.02059890284368282,1.279998779296875,56.36999893188477,-1.666660145838326,57.13000106811523,2.6862686433198197,57.68000030517578,-0.02059890284368282
12082,2021-01-14,57.81999969482422,58.13000106811523,56.75,57.81000137329102,2136500.0,0.0008654879117944159,3.380948344242618,0.007461433130351998,50.88607220047863,46.334454307037554,0.8946596230726627,0.832183953901108,3.8233051897927695,3.9976965279209367,16.225147207198333,1.3800010681152273,-0.1103529872677882,-0.7235000610351534,-2.971448555489687,1.52444843341938,-1.84747430826242,0.4004741861921133,1.6926208462990715,86.75207892836384,35.03686160273726,1.123974247227266,1,0.47500038146972656,0.6200008392333984,4.597500801086433,5.485002517700195,-2.1300010681152415,3,-0.024904853585426268,-1.31883657351994,57.77000045776367,1.279998779296875,56.36999893188477,-1.666660145838326,57.13000106811523,-0.024904853585426268
12083,2021-01-15,58.61999893188477,58.86000061035156,57.58000183105469,57.81000137329102,2463500.0,0.013836029769681346,-1.015751437273573,81.01335368185842,51.90082290281478,46.398277836026395,-0.3129205900268843,-0.01837549820577067,2.870290526422508,3.1947138556684322,16.397199737953414,1.279998779296875,-0.0791043479732707,0.10799922943115803,-2.1157912056897388,2.331789664552055,-1.003895988129294,1.21989444699161,0.5203596466789193,92.18235497314824,36.40657747398758,1.1118952175604502,1,-0.7299976348877024,-0.17999839782715554,3.797501564025879,4.985002517700195,-4.049999237060554,4,-0.0540770765388241,3.380948344242618,57.81999969482422,-1.31883657351994,57.77000045776367,1.279998779296875,56.36999893188477,-0.0540770765388241
12084,2021-01-19,58.25,59.02000045776367,58.15999984741211,59.02000045776367,1694400.0,-0.0063118208568154754,1.2337664911246415,-0.9506207143395373,47.586791648363004,46.51909183438609,-0.17447315868349023,0.2660268833626702,3.103676004166303,3.5696068589489798,16.52804386835832,0.8600006103515625,-0.191797365340733,-0.1989997863769517,-2.3746144646124137,1.9766148918585102,-1.2868071254946827,0.8888075527407793,-2.4599990844726562,76.16097316129795,23.45377104408564,1.0878073391177308,1,-0.3599987030029297,0.1900005340576172,4.0475006103515625,5.37500190734864,-3.1899986267089773,1,-0.04154503294326717,-1.015751437273573,58.61999893188477,3.380948344242618,57.81999969482422,-1.31883657351994,57.77000045776367,-0.04154503294326717
12085,2021-01-20,58.70000076293945,58.97999954223633,57.7599983215332,57.93999862670898,1993800.0,0.007725334986085075,-1.1785682658837473,-0.9870151745594615,48.070473342558586,46.45515163184433,-0.6715826612031819,-0.23791388718211692,2.523342554904829,3.1400999369511595,16.441786766950422,1.220001220703125,-0.48784961737311505,0.2775009155273409,-1.8707991355539093,2.425800966608591,-0.7966491100132842,1.351650941067966,-2.845399856567383,87.73947816122866,36.97495330644791,1.0741500255406238,1,-0.8099994659423828,-0.26000022888183594,3.4925003051757812,4.925001144409187,-4.590000152587891,2,-0.03543444299864307,1.2337664911246415,58.25,-1.015751437273573,58.61999893188477,3.380948344242618,57.81999969482422,-0.03543444299864307
12086,2021-01-21,58.11000061035156,58.5,57.83000183105469,58.209999084472656,1649300.0,-0.01005110979419932,-1.0303096859213705,-0.13157656979370455,42.34694092700401,46.26137723377826,-0.3749785596166433,0.38024514159644696,2.981848918547037,3.742261683178569,15.41347033982466,0.8699989318847656,-0.6327440414590058,-0.3179992675781236,-2.4623044263107943,1.8263058911545471,-1.3901518469444625,0.7541533117882153,-2.192091712951658,59.91190907914571,13.870738321847014,1.0721525793663356,1,-0.7049999237060547,0.3299999237060547,3.8625011444091797,5.295001983642585,-3.2900009155273438,3,-0.03665463854315987,-1.1785682658837473,58.70000076293945,1.2337664911246415,58.25,-1.015751437273573,58.61999893188477,-0.03665463854315987
12087,2021-01-22,58.40999984741211,58.56999969482422,57.31999969482422,57.97000122070313,1802200.0,0.005162609428833953,2.2894809490586208,-4.400053406576568,38.1386921016965,45.866856240808715,-0.6737130528991031,0.15182472924873736,2.4879444969697033,3.451022860181183,14.461043660900463,1.25,-0.6447468267674878,-0.058500099182126064,-2.1672609965388787,2.0502607981746266,-1.1128805478604988,0.9958803494962467,-2.4300491188049307,64.11762725936563,23.606685151801884,1.0543804486783752,1,-1.0049991607666016,0.030000686645507812,3.4650020599365234,4.995002746582038,-3.529998779296882,4,-0.06214691110423032,-1.0303096859213705,58.11000061035156,-1.1785682658837473,58.70000076293945,1.2337664911246415,58.25,-0.06214691110423032
12088,2021-01-25,59.52000045776367,59.88999938964844,58.02000045776367,58.2599983215332,1581300.0,0.019003605773862065,-1.149426698528928,2.86365015648982,49.57825615812507,46.8542741341561,-1.6709833400988643,-0.8513983242878567,1.1616682785006986,2.349300616325202,13.202265737062946,1.8699989318847656,-0.7511711071795304,0.956000518798831,-1.1620358967896252,3.074036934387287,-0.10301768899540065,2.0150187265930626,-3.4792487345733605,85.60315269181102,43.98762166785162,1.0590182077942287,1,-1.6800003051757812,-1.0799999237060547,2.3150014877319336,3.885002136230476,-5.639999389648445,0,-0.06434814854836102,2.2894809490586208,58.40999984741211,-1.0303096859213705,58.11000061035156,-1.1785682658837473,58.70000076293945,-0.06434814854836102
12089,2021-01-26,58.77999877929688,59.41999816894531,58.16999816894531,59.41999816894531,1741500.0,-0.012432823803351756,2.906253725293851,-0.5079351623665559,51.11110865397979,47.81543281029552,-0.7513257054506752,-0.06594746884226055,1.6755600730836875,3.0976727687035677,11.825508829366719,1.3500022888183594,-0.6825835358628254,0.18499889373779865,-1.9262786549280762,2.2962764424036735,-0.8706398805951352,1.2406376680707325,-2.5852771494482454,56.80930964361548,10.238132523556757,1.0556387743329358,1,-0.6299991607666087,-0.3399982452392649,2.8850021362304616,4.625003814697266,-4.869998931884773,1,-0.07162298693268232,-1.149426698528928,59.52000045776367,2.2894809490586208,58.40999984741211,-1.0303096859213705,58.11000061035156,-0.07162298693268232
12090,2021-01-27,57.29999923706055,58.91999816894531,56.97999954223633,58.209999084472656,2590300.0,-0.025178624922966297,-1.5032252665982482,1.4218761175881711,38.59154949757041,46.467856381398974,0.9772341992669809,1.364286418480475,2.9778687892926996,4.552932275677236,11.529972748288387,1.9399986267089844,-0.5925507207121612,-1.2190006256103487,-3.4043091266060586,0.9663078753853611,-2.3116548761082,-0.12634637511249736,-0.9574664968199187,10.996553663354915,-33.55840662860054,1.0926542504978536,1,1.0200004577636719,1.1400012969970703,4.235001564025879,6.105003356933601,-1.9300003051757741,2,-0.039092458875998326,2.906253725293851,58.77999877929688,-1.149426698528928,59.52000045776367,2.2894809490586208,58.40999984741211,-0.039092458875998326
12091,2021-01-28,57.25,58.36999893188477,56.83000183105469,57.36000061035156,3805500.0,-0.000872587045833817,-2.2421095745193615,0.12087981186412969,46.07622977986379,45.933429445775104,1.056853771963418,1.332156837694967,2.8381955727203874,4.57525447195416,11.77332015729123,1.5399971008300852,-0.4388234604601635,-1.1734998703002901,-3.407262219797744,1.0602624791971635,-2.290381045049017,-0.05661869555156329,-0.7655685937830583,13.72544130846714,-34.920566877414366,1.116881174748726,1,1.1100006103515625,1.1900005340576172,4.017500877380371,6.155002593994148,-1.0999984741211009,3,-0.054847150910889764,-1.5032252665982482,57.29999923706055,2.906253725293851,58.77999877929688,-1.149426698528928,59.52000045776367,-0.054847150910889764
12092,2021-01-29,56.88000106811523,57.52000045776367,56.209999084472656,56.88000106811523,2474900.0,-0.006462863439035349,1.0468790978232136,-0.0,45.56541465376545,45.22949519588073,1.429856201333898,1.5426071373512755,2.97839652292474,4.919135641712657,12.647772470445332,1.3100013732910156,-0.2527680283229756,-1.3919988632202234,-3.6122268909554123,0.8282291645149655,-2.502112877087818,-0.2818848493526289,3.0099983215332102,18.20657413262272,-33.18025204684335,1.1101140138675945,1,1.1699981689453196,1.55999946594239,3.5049982070922923,5.784999847412124,-0.35000228881834516,4,-0.036216619806741956,-2.2421095745193615,57.25,-1.5032252665982482,57.29999923706055,2.906253725293851,58.77999877929688,-0.036216619806741956
12093,2021-02-01,57.18000030517578,58.09000015258789,56.52000045776367,57.11000061035156,1541800.0,0.0052742480911929235,-1.51199951171875,100.0,50.285058349206196,45.529302607085526,1.0103625096143674,0.9918128208539514,2.5192378112669402,4.613019860856184,13.293577296828419,1.5699996948242188,-0.26755113091365956,-0.9004997253417955,-2.7573274168324247,0.9563279661488338,-1.8289135710871065,0.027914120403515597,2.636399078369138,30.21811518249945,-25.92149822954502,0.9284138457453133,2,0.8699989318847656,1.260000228881836,3.2049989700317383,5.48500061035157,-0.09000015258789062,0,-0.04022384093713205,1.0468790978232136,56.88000106811523,-2.2421095745193615,57.25,-1.5032252665982482,57.29999923706055,-0.04022384093713205
12094,2021-02-02,57.41999816894531,58.41999816894531,56.83000183105469,57.349998474121094,1398100.0,0.004197234391196902,-1.8648763824069174,1.0,56.36363468222627,46.45076497815972,0.7154886804127614,0.6106409937428623,2.194702160651957,4.349238047747683,14.118155842881958,1.589996337890625,-0.28277031818871734,-0.551001739501956,-2.282090734217462,1.1800872552135502,-1.416546236859709,0.3145427578557971,2.324273208618159,44.649427795216845,-16.148827880417265,0.8655444973577543,2,0.6300010681152344,1.0200023651123047,2.9275007247924805,5.245002746582038,-0.6599998474121094,1,-0.0616509441608557,-1.51199951171875,57.18000030517578,1.0468790978232136,56.88000106811523,-2.2421095745193615,57.25,-0.0616509441608557
12095,2021-02-03,57.20000076293945,57.65999984741211,56.88999938964844,57.22999954223633,1324400.0,-0.003831372570904046,-1.3692266159606559,-0.4285558583106267,45.968880236716544,46.85320267923889,0.7826376718868175,0.7634570538278851,2.355521233082257,4.558141523497213,14.618470675683318,0.7700004577636719,-0.3834338251722471,-0.7034992218017564,-2.4447784204945933,1.0377799768910805,-1.5741388211481748,0.16714037754466204,2.473585168762199,44.796474596867455,-16.99672879981629,0.8706395993464183,2,0.8499984741210938,1.239999771118164,2.844998359680176,5.465000152587898,0.3400001525878906,2,-0.05751749775603099,-1.8648763824069174,57.41999816894531,-1.51199951171875,57.18000030517578,1.0468790978232136,56.88000106811523,-0.05751749775603099
12096,2021-02-04,56.86000061035156,57.45000076293945,56.0099983215332,56.13000106811523,1584500.0,-0.005944058532393992,-1.969061785976931,-24.33430824008162,43.47826086956525,47.44648809789097,1.035580952617451,0.9248365417602997,2.6095727434669485,4.883201637651965,15.312151565701809,1.44000244140625,-0.40824703250636674,-0.8999994277954073,-2.472339189151519,0.6723403335607046,-1.6861693084734668,-0.11382954711734783,2.7443135844055107,35.269806748374,-22.401030375255083,0.7861698806780565,2,1.0899982452392578,1.5799999237060547,2.7349987030029297,5.805000305175788,1.6399993896484375,3,-0.026204742568988415,-1.3692266159606559,57.20000076293945,-1.8648763824069174,57.41999816894531,-1.51199951171875,57.18000030517578,-0.026204742568988415
12097,2021-02-05,57.45000076293945,58.47999954223633,57.13000106811523,58.29999923706055,1904500.0,0.010376365569023216,1.2314041249204075,-1.1643822015519967,41.818187638449594,46.58425826237147,0.32976224542369437,0.31142388079768324,1.93258256644571,4.273397375466558,15.437445730088072,1.6199989318847656,-0.4663786873771727,-0.2849992752075181,-1.8605157532405059,1.2905172028254697,-1.0727575142240156,0.5027589638089793,2.0105407968886624,58.29966517167674,4.787993449021705,0.7877582390164949,2,0.2649974822998047,0.9899997711181641,2.144998550415039,5.215000152587898,0.9300003051757741,4,-0.02262835891725823,-1.969061785976931,56.86000061035156,-1.3692266159606559,57.20000076293945,-1.8648763824069174,57.41999816894531,-0.02262835891725823
12098,2021-02-08,56.43999862670898,57.6500015258789,56.04999923706055,57.38999938964844,2412500.0,-0.017580541737468924,1.1768664056073377,1.1176499627505447,38.38252858208285,45.169971587716255,0.9576249405732256,1.2898988240254496,2.8140177394166273,5.2624710108390005,15.24529588409513,1.6000022888183523,-0.4279849559329918,-1.233001327514657,-2.9118368447704697,0.44583418974115574,-2.072419086142567,-0.39358356888674706,2.882521203587345,17.40891063419668,-31.864758508693505,0.8394177586279079,2,1.0249996185302805,2.00000190734864,2.9975004196167063,6.225002288818374,1.4300003051757955,0,0.0015946164914559802,1.2314041249204075,57.45000076293945,-1.969061785976931,56.86000061035156,-1.3692266159606559,57.20000076293945,0.0015946164914559802
12099,2021-02-09,56.58000183105469,57.0,55.56999969482422,56.59000015258789,1659200.0,0.0024805671111312044,2.445792103098185,0.010524540530121952,35.828883277906385,44.86300867442026,0.5282891424892213,1.1663792399518798,2.531850879454012,5.0888882453978965,15.06809149219638,1.4300003051757812,-0.36358006259743547,-1.0654981613159151,-2.798915440042684,0.6679191174108539,-1.9322068006793032,-0.19878952195252708,2.6100171388911093,34.70797900998769,-9.299326004789982,0.8667086393633848,2,0.44499778747558594,1.6049976348876953,3.1049976348876953,6.084999084472663,1.4499969482421946,1,0.009013755832953718,1.1768664056073377,56.43999862670898,1.2314041249204075,57.45000076293945,-1.969061785976931,56.86000061035156,0.009013755832953718
12100,2021-02-10,56.93000030517578,57.38000106811523,56.47000122070313,56.91999816894531,1776600.0,0.006185904255821217,-1.0000083839865856,-1.0003815337657382,41.850824217222865,44.393519167460155,0.13442289464075685,0.9069874917078664,2.06403599849466,4.716584792767122,14.025933177312448,0.9099998474120952,-0.5430663302051997,-0.743499755859375,-2.4068413649524487,0.9198418532336987,-1.5751705604059154,0.08817104868716541,2.042817508262722,46.735418613888385,4.544137055686683,0.8316708045465381,2,0.09499931335449219,0.8500003814697266,2.7549991607666016,5.73500061035157,1.4199981689453125,2,-0.0029861581368570977,2.445792103098185,56.58000183105469,1.1768664056073377,56.43999862670898,1.2314041249204075,57.45000076293945,-0.0029861581368570977
12101,2021-02-11,56.58000183105469,57.31999969482422,56.52000045776367,56.97000122070313,1303000.0,-0.006147874095290939,-2.1372387691295045,-38.99160945842939,37.448568284416446,43.491647348643596,0.42397274987212796,1.2261273540193827,2.3039065748538334,5.045848762272385,13.424586344711638,0.7999992370605469,-0.7163989006542124,-1.0339982986450167,-2.766503113335041,0.6985065160450077,-1.9002507059900253,-0.16774589130000805,2.188646895266956,34.70797900998769,-4.515211652332745,0.8662524073450107,2,0.44499778747558594,1.1999988555908203,3.05999755859375,6.084999084472663,1.9199981689453125,3,0.016967109462795227,-1.0000083839865856,56.93000030517578,2.445792103098185,56.58000183105469,1.1768664056073377,56.43999862670898,0.016967109462795227
12102,2021-02-12,56.38000106811523,56.709999084472656,55.95000076293945,56.290000915527344,1362200.0,-0.003534831326740706,1.026672498944595,-0.23076998317615818,25.391843719319553,40.72573461198952,0.609707009547229,1.3836564157156985,2.3901520362649933,5.2414650090479356,13.040723331072671,0.7599983215332031,-0.628745894375939,-1.1619991302490291,-2.976218376113138,0.65222011561508,-2.0691087531810837,-0.2548895073169746,2.1967287163165707,38.94233943439806,5.355154193508355,0.907109622932056,2,0.6449985504150462,1.3999996185302805,3.154998779296882,6.284999847412124,4.149997711181655,4,0.03760196686274453,-2.1372387691295045,56.58000183105469,-1.0000083839865856,56.93000030517578,2.445792103098185,56.58000183105469,0.03760196686274453
12103,2021-02-16,55.45000076293945,56.43000030517578,55.38000106811523,56.31000137329102,1817300.0,-0.016495216168091242,-1.0999984741210782,-9.555546136566765,24.657533451200095,37.202834475208846,1.4175726633230852,2.1755323153713277,3.184218265687484,6.150451423802579,13.446219079320166,1.049999237060554,-0.6703457495113483,-1.933499526977542,-3.8987794958418647,0.031780441886780864,-2.9161395114097033,-0.9508595425453805,2.9463252161158877,3.4999847412112928,-26.02822944583179,0.982639984432163,2,1.4799995422363281,2.184999465942383,4.084999084472656,7.215000152587898,5.430000305175774,1,0.052840401530419134,1.026672498944595,56.38000106811523,-2.1372387691295045,56.58000183105469,-1.0000083839865856,56.93000030517578,0.052840401530419134
12104,2021-02-17,55.83000183105469,56.02000045776367,55.08000183105469,55.63999938964844,1533600.0,0.006853039907786851,2.2982425613363495,-0.22093291460406836,36.56308863700878,36.15774651968576,0.8809536640743119,1.691667921688051,2.6969759599010246,5.769316005287678,14.082482068955576,0.9399986267089844,-0.6738551553111947,-1.4324985504150405,-3.4698219543639297,0.6048248535338487,-2.451160252389485,-0.4138368484405959,2.3250181551254414,32.60870646889953,0.7059435096410169,1.0186617019744457,2,0.9499988555908203,1.654998779296875,3.4574975967407227,6.709999084472663,5.269996643066406,2,0.03653944176830315,-1.0999984741210782,55.45000076293945,1.026672498944595,56.38000106811523,-2.1372387691295045,56.58000183105469,0.03653944176830315
12105,2021-02-18,56.61999893188477,56.86999893188477,55.9000015258789,55.9000015258789,1558700.0,0.014150046120734006,-1.6944469463768055,3.789411339543923,44.92752376816214,36.318775730640965,3.4837354029093603e-05,0.7777269515130314,1.8447471314605437,4.982607126913898,14.167029603158877,1.0399971008300852,-0.7375153355723043,-0.5385013580322209,-2.4768045760395268,1.399801859975085,-1.5076529670358738,0.43065025097143206,1.2275192387828113,68.74993613782001,33.12072760462439,0.9691516090036546,2,0.16000175476073508,0.8650016784667898,2.5675010681152273,5.860002517700195,4.3100013732910085,3,0.0249028589546314,2.2982425613363495,55.83000183105469,-1.0999984741210782,55.45000076293945,1.026672498944595,56.38000106811523,0.0249028589546314
12106,2021-02-19,55.97999954223633,56.68999862670898,55.93000030517578,56.599998474121094,1847000.0,-0.011303415784560178,-1.1111140545609441,-0.8611127300085131,43.0555392031046,36.45625923782485,0.5610825568381657,1.317520068424443,2.38381358480175,5.594104401522387,14.256146191168598,0.759998321533196,-0.905899430859975,-1.0720006942749052,-3.0241928714218744,0.8801914828720641,-2.04809678284839,-0.09590460570142056,1.5907669944699663,50.27928317673139,11.932087702537103,0.9760960885734854,2,0.38500213623046875,1.5050010681152344,2.5000009536743164,5.905002593994148,5.939998626708984,4,0.04233653003331361,-1.6944469463768055,56.61999893188477,2.2982425613363495,55.83000183105469,-1.0999984741210782,55.45000076293945,0.04233653003331361
12107,2021-02-22,54.77999877929688,55.97000122070313,53.70000076293945,55.77999877929688,2299600.0,-0.021436241028084613,2.28984409553296,1.6129060044668952,33.73982100896205,35.94040284081143,1.5002849985321447,2.3522263707413344,3.4829752397764295,6.757377693574263,14.431652236526304,2.279998779296875,-0.9993335520486397,-2.090501403808588,-4.181156813462195,0.0001540058450189008,-3.1358291086353915,-1.0451736989817846,2.541691286844248,34.069357734574076,-5.086921723202543,1.0453277048268046,2,0.7600021362304616,2.015001296997063,3.660001754760735,7.105003356933594,6.24000167846679,0,0.06790801941582059,-1.1111140545609441,55.97999954223633,-1.6944469463768055,56.61999893188477,2.2982425613363495,55.83000183105469,0.06790801941582059
12108,2021-02-23,55.68999862670898,56.15999984741211,54.90999984741211,55.2400016784668,2432700.0,0.016611899738778524,-1.2522510138153824,-0.4499969482421804,39.25466020995524,36.32104472215019,0.5282619782574756,1.2022187656489791,2.493526695801691,5.820199603203228,15.785398303833848,1.3800010681152273,-1.0303779698347029,-0.98900146484376,-2.7302518756291576,0.7522489459416377,-1.8596266702364588,-0.11837625945106112,1.1970887230479548,62.775994108274524,23.310151538819248,0.8706252053926983,2,-0.14999771118163352,1.105001449584968,2.677501678466804,6.195003509521499,5.530002593994155,1,0.08690968346094796,2.28984409553296,54.77999877929688,-1.1111140545609441,55.97999954223633,-1.6944469463768055,56.61999893188477,0.08690968346094796
12109,2021-02-24,54.56999969482422,55.72999954223633,54.54999923706055,55.599998474121094,1772800.0,-0.02011131189627302,-1.2056086761214144,-2.288901698823406,35.30725785518558,35.59398179303494,1.4898295596718683,2.0982202973726913,3.531030056938299,6.901441501653167,17.277631814433647,1.1800003051757812,-1.1306976440714749,-1.8985004425048828,-3.5874278062460974,-0.20957307876366826,-2.74296412437549,-1.0540367606342755,1.9346372645146133,27.444777110840423,-10.878052730882988,0.8444636818706059,2,0.9400005340576172,2.2250003814697266,3.595001220703125,7.315002441406257,6.450000762939453,2,0.11563132506100215,-1.2522510138153824,55.68999862670898,2.28984409553296,54.77999877929688,-1.1111140545609441,55.97999954223633,0.11563132506100215
12110,2021-02-25,55.06000137329102,55.16999816894531,54.38999938964844,54.459999084472656,2155200.0,0.008979323459906041,-1.1081000273214185,-0.582527184379729,40.1098967894091,35.889684960256346,0.7897205274383907,1.5091754053306303,2.964459986637088,6.370827519085097,17.987694746291446,0.779998779296875,-1.1140996177666693,-1.2964988708496037,-3.049142455112687,0.4561447134134795,-2.1728206629811453,-0.4201770787180621,1.1080792424798815,45.485002743012046,6.496077020168251,0.8763217921315426,2,0.22499847412108664,1.7349987030029226,3.104999542236321,6.825000762939453,6.419998168945305,3,0.10969845532477596,-1.2056086761214144,54.56999969482422,-1.2522510138153824,55.68999862670898,2.28984409553296,54.77999877929688,0.10969845532477596
12111,2021-02-26,54.11000061035156,56.11999893188477,54.08000183105469,55.16999816894531,3426300.0,-0.017253918257261303,-2.642867847411457,-1.7666558583989567,32.346727648038254,36.66244984122508,1.5114507727545146,2.331406162145555,3.830432653960969,7.274598815982969,18.305624950419123,2.0399971008300852,-1.1181409951328618,-2.0894996643066435,-4.054793094465495,-0.12420623414779186,-3.0721463793860693,-1.1068529492272177,-0.4099998474121094,16.666666666666664,-19.058375428717802,0.9826467150794241,2,1.1749992370605469,2.684999465942383,4.055000305175781,7.775001525878913,7.599998474121094,4,0.12603954200509682,-1.1081000273214185,55.06000137329102,-1.2056086761214144,54.56999969482422,-1.2522510138153824,55.68999862670898,0.12603954200509682
12112,2021-03-01,54.81999969482422,55.7599983215332,54.58000183105469,54.58000183105469,1918100.0,0.013121402263241322,-8.8333916139492,-0.2264136005067081,41.157210923194285,38.49574733811334,0.6223400007848454,1.53801898730228,3.017777708857949,6.523306885063029,18.222848699288118,1.6499977111816406,-1.2005932730893534,-1.2765005111694308,-3.306489207193927,0.7534881848550654,-2.2914948591816753,-0.2615061631571862,-1.0715989685058602,35.576854302267364,-2.3632263504537576,1.014994348012247,3,0.4650001525878906,1.9750003814697266,3.1025009155273438,7.065002441406257,6.319999694824219,0,0.12951474851597689,-2.642867847411457,54.11000061035156,-1.1081000273214185,55.06000137329102,-1.2056086761214144,54.56999969482422,0.12951474851597689
12113,2021-03-02,54.88000106811523,55.20000076293945,54.20000076293945,54.849998474121094,1668300.0,0.0010945161186615149,1.985065789099108,0.12501192103503414,40.6387602735323,38.9485997421715,0.5285655628515116,1.3669571643918275,2.877879595494889,6.401025431406524,18.763008120249857,1.0,-1.2266942641890353,-1.1014991760253992,-3.133633385561666,0.9306350335108675,-2.1175662807935325,-0.08543207125726582,-1.0841683776855433,39.21570460737498,0.8309788466381249,1.016067104768132,3,0.4049987792968821,1.914999008178718,3.0424995422363352,7.005001068115249,5.7199974060058665,1,0.1118804531732367,-8.8333916139492,54.81999969482422,-2.642867847411457,54.11000061035156,-1.1081000273214185,55.06000137329102,0.1118804531732367
12114,2021-03-03,53.88000106811523,54.790000915527344,53.18999862670898,54.54999923706055,2721300.0,-0.018221573989381512,1.7826089840977215,-22.331341385892365,34.32682743806406,37.770744594382826,1.36657940195159,2.200997732384856,3.7763336649758443,7.330382079356646,19.83727482094656,1.69000244140625,-1.1900462958770106,-1.924499320983891,-4.043878495221811,0.19487985325402946,-2.984188908102851,-0.8648097338649308,2.2399978637695455,23.549568926234326,-13.209660255536026,1.0596895871189618,3,1.05999755859375,2.424997329711921,4.259999275207527,8.005001068115249,6.579998016357429,2,0.1362286564046029,1.985065789099108,54.88000106811523,-8.8333916139492,54.81999969482422,-2.642867847411457,54.11000061035156,0.1362286564046029
12115,2021-03-04,53.90999984741211,55.02000045776367,53.72000122070313,54.04999923706055,2018000.0,0.0005567702060540469,-4.000029344014664,0.20895488396456086,35.81295416079699,36.96601292301532,1.018888024519434,2.015203120624406,3.652070465039742,7.2154654465386585,20.887353422056677,1.2999992370605398,-1.0755682458618665,-1.7300004959106445,-3.9033512490964526,0.44335025727516353,-2.816675872503545,-0.643325119317744,2.1513990783691455,24.573417942355235,-11.93117888704068,1.0866753765929025,3,0.7649993896484375,2.144998550415039,4.385000228881836,7.8600006103515625,6.849998474121094,3,0.13188648915740764,1.7826089840977215,53.88000106811523,1.985065789099108,54.88000106811523,-8.8333916139492,54.81999969482422,0.13188648915740764
12116,2021-03-05,55.36999893188477,55.66999816894531,54.06000137329102,54.08000183105469,2120100.0,0.027082157087833014,-1.4210514239167686,-9.214305177111767,45.26709320733515,38.24682094505677,-0.5998163809381865,0.46151551374602917,2.1524813768913873,5.670671710694684,21.123215774075632,1.7599983215332031,-1.0713172690841262,-0.19550132751464133,-2.2936157174677376,1.902613062438455,-1.2445585224911895,0.8535558674619068,0.6339719879150394,84.82492467085277,46.619885033767815,1.0490571949765493,3,-0.6949996948242259,0.4650001525878835,3.0100011825561452,6.400001525878899,6.290000915527337,4,0.1103485773562678,-4.000029344014664,53.90999984741211,1.7826089840977215,53.88000106811523,1.985065789099108,54.88000106811523,0.1103485773562678
12117,2021-03-08,56.1500015258789,56.540000915527344,55.08000183105469,55.38000106811523,1628100.0,0.01408709786961837,-1.1313871865054503,0.596900921147957,53.326999679086754,39.81041421940471,-1.3019624417412032,-0.4436179100461928,1.3540314350295688,4.797733512548618,22.043918730495843,1.4599990844726562,-1.1674373796270103,0.649501228332511,-1.2762630710760945,2.5752655277411165,-0.3133809213717953,1.6123833780368173,-2.960002899169922,88.3582351286689,43.87280723660667,0.9628821497043039,3,-1.285001754760735,-0.3150024414062429,2.2499990463256907,5.084999084472663,6.029998779296882,0,0.09902043468389254,-1.4210514239167686,55.36999893188477,-4.000029344014664,53.90999984741211,1.7826089840977215,53.88000106811523,0.09902043468389254
12118,2021-03-09,56.52999877929688,56.77000045776367,55.72999954223633,56.040000915527344,1752300.0,0.006767537722021988,1.1443290860468776,0.6363604837231516,53.32698275480703,41.81260587491821,-1.7324619192556057,-0.8606529907242546,0.9592996425989284,4.331176302579117,22.199304253888283,1.0400009155273438,-1.1981490624514066,1.024998474121098,-0.9104059396068394,2.9604028878490354,0.05729626725712933,1.9927006809850667,-3.273000106811537,93.29604592978424,45.35403588340005,0.9677022068639671,3,-1.549999237060554,-0.6949996948242259,1.7150011062622,4.420001983642571,6.870002746582017,1,0.08154963222889511,-1.1313871865054503,56.1500015258789,-1.4210514239167686,55.36999893188477,-4.000029344014664,53.90999984741211,0.08154963222889511
12119,2021-03-10,57.09000015258789,57.83000183105469,56.790000915527344,57.29999923706055,3051400.0,0.009906268979013255,-1.5679112350237359,-0.42857142857142233,52.28377637942625,43.165259162697886,-2.1203911049915263,-1.4550907979091932,0.3730363688954057,3.68651358465749,21.82817228324478,1.3000030517578054,-1.0284516522940592,1.559499931335452,-0.447650181503235,3.566650044174139,0.5559248749161085,2.5630749877547956,-3.692481408691414,81.99509565514396,35.169722682211734,1.0035750564193437,3,-1.5799999237060547,-1.2550010681152344,1.1549997329711914,3.8600006103515625,6.990001678466797,2,0.061481841165735185,1.1443290860468776,56.52999877929688,-1.1313871865054503,56.1500015258789,-1.4210514239167686,55.36999893188477,0.061481841165735185
12120,2021-03-11,56.7599983215332,57.58000183105469,56.72999954223633,56.72999954223633,2284300.0,-0.005780378878484371,-55.66912512716175,-0.1428519527702089,53.90780820106124,45.560934779700446,-1.7029707047420075,-1.2000028815112742,0.6511231629263534,3.9293950390344605,21.76423402786402,0.8500022888183594,-0.9688608610106328,1.2379981994628935,-0.7454976534745441,3.221494052400331,0.24625027299417468,2.2297461259316123,-3.096530592407234,71.61794749074906,24.187267510304665,0.9917479264687196,3,-1.2499980926513672,-0.9249992370605469,1.485001564025879,4.115001678466797,7.360004425048828,3,0.06518676660241862,-1.5679112350237359,57.09000015258789,1.1443290860468776,56.52999877929688,-1.1313871865054503,56.1500015258789,0.06518676660241862
12121,2021-03-12,57.540000915527344,57.83000183105469,56.88000106811523,57.2400016784668,1457200.0,0.013742117989073765,1.1590900224113354,10.000381485249237,64.43514978265013,48.1473724307511,-2.173866269700987,-2.007313140554494,-0.18376204349538483,3.057780002166112,21.76538973413932,1.0700035095214844,-0.7406304190619579,1.9700008392333999,-0.16218828625367365,4.102189964720473,0.9039062764898631,3.0360954019769366,-3.626541140285653,89.45451216264205,38.667570625929955,1.0660945627435359,3,-2.030000686645508,-1.7050018310546875,0.7049989700317383,2.729999542236328,7.729995727539048,4,0.055961024587626085,-55.66912512716175,56.7599983215332,-1.5679112350237359,57.09000015258789,1.1443290860468776,56.52999877929688,0.055961024587626085
12122,2021-03-15,58.5,58.7400016784668,57.63000106811523,57.77000045776367,2261200.0,0.0166840297045181,-1.198024663380717,2.4333379957529595,64.62018771795073,50.811975480130926,-2.8574529086402123,-2.951677825954235,-1.2127984685617577,2.019283324380325,21.617736941361212,1.2000007629394531,-0.5598172044169445,2.823999977111818,0.3404256051474164,5.307574349076219,1.5822127911296207,4.065787163094015,-4.35154770140953,92.02652796893496,40.98990969870527,1.2417871859821998,3,-2.5349998474121094,-2.5349998474121094,-0.30500030517578125,0.8700008392333984,6.230003356933608,0,0.0540170914087541,1.1590900224113354,57.540000915527344,-55.66912512716175,56.7599983215332,-1.5679112350237359,57.09000015258789,0.0540170914087541
12123,2021-03-16,58.38000106811523,58.959999084472656,58.13999938964844,58.22999954223633,2876400.0,-0.0020512637929021027,-3.969667545198132,0.2054816711519773,72.12543214383652,55.01182044743898,-2.4459899929604987,-2.7414724649359314,-1.2001163397706947,2.055138459168667,21.15446059224599,0.8199996948242188,-0.19152232217976461,2.5575010299682575,-0.20045297093810177,5.315455030874617,1.1785240295150814,3.9364780304214335,-3.864224819134648,73.9911150037374,19.145335514923232,1.378977000453178,3,-2.0400009155273366,-2.305002212524407,-0.30250167846678977,0.9899997711181712,6.1300010681152415,1,0.06509077025584298,-1.198024663380717,58.5,1.1590900224113354,57.540000915527344,-55.66912512716175,56.7599983215332,0.06509077025584298
12124,2021-03-17,57.86999893188477,58.56000137329102,57.849998474121094,58.52999877929688,1934000.0,-0.008735904880087353,-1.0285775009400284,-4.3999542240986775,66.28039379323026,58.39709151770934,-1.4644933115076455,-2.1827114684748636,-0.7604369002660931,2.474462530267374,20.39057784193799,0.710002899169929,0.030967342132910858,1.9454990386962976,-0.9605414877784426,4.851539565171038,0.4924787754589275,3.3985193019336677,-2.9098003993549852,51.12105935704408,-4.706018159247613,1.4530202632373697,3,-1.3599987030029368,-1.7950000762939524,0.08250045776366477,1.5000019073486257,6.259998321533196,2,0.09555905816592736,-3.969667545198132,58.38000106811523,-1.198024663380717,58.5,1.1590900224113354,57.540000915527344,0.09555905816592736
12125,2021-03-18,58.02999877929688,58.22999954223633,57.27999877929688,57.849998474121094,2170400.0,0.0027648151091281825,2.2758543579489903,-0.2727277981677997,74.99997567158593,61.70074512484832,-1.0936170845224353,-2.35226325729068,-0.9561778932295724,2.21469315750506,20.25088141628621,0.950000762939446,0.2795784133709205,2.0349988937378,-1.007302572008193,5.077300359483793,0.5138481608648036,3.5561496266107966,-2.6698201915728106,55.288404226248936,-5.265324698212247,1.5211507328729965,3,-1.0099983215332102,-1.9549999237060618,-0.424999237060554,1.2300014495849538,5.920001983642571,3,0.10425647387599524,-1.0285775009400284,57.86999893188477,-3.969667545198132,58.38000106811523,-1.198024663380717,58.5,0.10425647387599524
12126,2021-03-19,58.349998474121094,59.02999877929688,57.75,58.09000015258789,6263000.0,0.005514383966149117,-1.7234056368321884,1.4444326707073563,73.691252418107,63.963439873628346,-1.0576758621282139,-2.619929982252714,-1.3469779709246126,1.7941751495103304,20.312973842569416,1.279998779296882,0.7258286768635784,2.2364986419677706,-0.9828193663999727,5.455816650335514,0.6268396377838954,3.846157646151646,-2.62983783672216,61.14283970424067,-2.4641196089483515,1.6096590041838732,3,-0.9699993133544922,-2.239999771118164,-0.9474983215332031,0.9100017547607422,4.970001220703125,4,0.09888610836930867,2.2758543579489903,58.02999877929688,-1.0285775009400284,57.86999893188477,-3.969667545198132,58.38000106811523,0.09888610836930867
12127,2021-03-22,58.5,58.93999862670898,57.91999816894531,58.27000045776367,2437100.0,0.002570720305081542,-1.1935396542176675,0.88461933477119,74.00528289706351,66.2610287783235,-0.937904917080985,-2.610806274534049,-1.5101131391568003,1.5387168869032877,19.065499057371227,1.0200004577636648,1.1915445031397667,2.200500106811525,-1.1226017296728088,5.5236019432958585,0.5389491885693545,3.8620510250536952,-2.3826587855733123,69.71435546874959,2.897228027413888,1.6615509182421677,3,-0.6200008392333984,-2.3900012969970703,-1.0974998474121094,0.6199989318847656,4.549999237060547,0,0.11572643834301521,-1.7234056368321884,58.349998474121094,2.2758543579489903,58.02999877929688,-1.0285775009400284,57.86999893188477,0.11572643834301521
12128,2021-03-23,60.52999877929688,60.68999862670898,58.40999984741211,58.68999862670898,2930500.0,0.0347008338341348,1.111110129964633,8.000016585673357,88.79810378019883,70.31817626729824,-2.6159266596152193,-4.48980747832497,-3.5212233314324877,-0.5785003234808457,18.330297401428336,2.279998779296868,1.5330357195762474,3.988498878479014,0.18244755869365292,7.794550198264375,2.085473218586337,5.891524538371691,-4.063138657085773,95.30792215332438,22.066900473887983,1.90302565989268,3,-1.8199996948242259,-3.590000152587905,-3.1274986267089915,-1.6199989318847727,3.420001983642571,1,0.06938715781162808,-1.1935396542176675,58.5,-1.7234056368321884,58.349998474121094,2.2758543579489903,58.02999877929688,0.06938715781162808
12129,2021-03-24,60.88000106811523,61.15999984741211,59.95000076293945,60.20000076293945,2139000.0,0.005782294661767828,-1.05084537548896,0.3695653526003105,89.20132574571056,74.23967821670372,-2.6505097022917425,-4.577534552532725,-3.830149702298691,-0.9872674461931936,17.459227746899337,1.2099990844726562,1.7496430060315404,4.023001098632804,-0.1256473821657309,8.171649579431339,1.94867685823354,6.097325339032068,-3.8219015552744153,92.78353860266085,12.833414299563287,2.0743242403992657,3,-1.8600006103515554,-3.7050018310546804,-3.5975008010864187,-2.06500053405761,3.5099983215332102,2,0.059625509271161725,1.111110129964633,60.52999877929688,-1.1935396542176675,58.5,-1.7234056368321884,58.349998474121094,0.059625509271161725
12130,2021-03-25,61.099998474121094,62.209999084472656,60.47999954223633,61.209999084472656,2288500.0,0.0036136235569332875,-1.5629651816645662,-0.16176553085976675,87.45095125518418,76.79698949142973,-2.4475192916746664,-4.555386394066836,-3.9811670159240933,-1.257842424718973,16.644447602348983,1.7299995422363281,1.9699176469501438,3.9409986495971694,-0.5241495270825283,8.406146826276867,1.708424561257317,6.173572737937022,-3.3855949077488745,75.1120888294351,-4.047024084233868,2.232574088339849,3,-1.3549995422363281,-3.3999996185302734,-3.9674978256225586,-2.6299972534179688,3.9300003051757955,3,0.04959081595689785,-1.05084537548896,60.88000106811523,1.111110129964633,60.52999877929688,-1.1935396542176675,58.5,0.04959081595689785
12131,2021-03-26,60.93000030517578,61.099998474121094,60.18999862670898,60.9900016784668,1586400.0,-0.0027822941602415607,5.500115805392495,0.5454640033291719,83.9488505516681,78.9446186951761,-1.9512773288434175,-4.056218012488678,-3.787875066828505,-1.1372094468123137,16.623822109418864,0.9099998474121165,2.1835021043007856,3.4300004959106474,-1.09598954440186,7.955990536223155,1.1670054757543937,5.692995516066901,-2.40638954554548,70.16320498524806,-7.508737393830529,2.262995020156254,3,-1.1850013732910156,-3.230001449584961,-3.797499656677246,-2.539999008178711,4.269996643066406,4,0.04956508194054843,-1.5629651816645662,61.099998474121094,-1.05084537548896,60.88000106811523,1.111110129964633,60.52999877929688,0.04956508194054843
12132,2021-03-29,61.91999816894531,62.18000030517578,60.38000106811523,60.88000106811523,1107700.0,0.016248118477121265,1.307689298071877,-17.332888295505235,85.22874715393726,80.40054258518728,-2.687779655384489,-4.729513521938529,-4.744206892948796,-2.1876033156044343,16.782949811071212,1.799999237060554,2.454375942732568,4.064998435974118,-0.6841902755369773,8.814187147485214,1.6904040802185705,6.439592791729666,-2.732837510843389,92.36839542758247,15.984061020735282,2.3745943557555482,3,-2.174999237060547,-4.219999313354492,-4.994997024536133,-3.7549972534179688,2.279998779296875,0,0.022609844432796677,5.500115805392495,60.93000030517578,-1.5629651816645662,61.099998474121094,-1.05084537548896,60.88000106811523,0.022609844432796677
12133,2021-03-30,61.02000045776367,61.81999969482422,60.5099983215332,61.27000045776367,1307600.0,-0.014534847186623678,-1.0629873484639136,-0.24038528549787275,74.59325003700118,81.32419327893962,-1.5353773922444347,-3.5267557642217895,-3.8460973876709232,-1.3690170687799679,16.71576165911638,1.4099998474121094,2.5483353534372455,2.8580007553100586,-1.8752389639550202,7.591240474575137,0.49138089567751564,5.2246206149426015,-1.2887288829150165,47.345154402518375,-27.15919581789521,2.3666198596325403,3,-1.2750015258789062,-3.3200016021728516,-4.852499961853027,-3.625,3.4099998474121094,1,0.03326776080085381,1.307689298071877,61.91999816894531,5.500115805392495,60.93000030517578,-1.5629651816645662,61.099998474121094,0.03326776080085381
12134,2021-03-31,61.22000122070313,61.36000061035156,60.65999984741211,61.13000106811523,2130300.0,0.003277626375599585,2.783798830843463,-0.36000061035161934,78.3715312812584,81.69881056890321,-1.3524293398725789,-3.318825218932055,-4.033773264517443,-1.638277028897683,16.069753412865314,0.7000007629394531,2.5877011867049333,2.6910015106201257,-1.774986504290105,7.156989525530356,0.4580075031650068,4.923995518075245,-1.0425586941221567,50.990215870270625,-22.89281790905877,2.232994007455117,3,-1.240001678466804,-3.520002365112312,-5.052500724792488,-3.8250007629394602,2.7700004577636648,2,0.04459326180661849,-1.0629873484639136,61.02000045776367,1.307689298071877,61.91999816894531,5.500115805392495,60.93000030517578,0.04459326180661849
12135,2021-04-01,61.02000045776367,61.29999923706055,60.40999984741211,61.11000061035156,1280600.0,-0.0032669186369082004,2.787252347675051,-0.9999999999998421,73.90111228894045,81.72212833232916,-0.7640407853650402,-2.6971331473636724,-3.838024618462242,-1.5074856109829113,15.530063574841796,0.8899993896484375,2.5811697432145664,2.135500717163083,-1.8928541009759172,6.163855535302083,0.12132330809357939,4.149678126232587,1.1899986267089844,41.70859954722094,-28.957020001749683,2.0141774090695006,4,-0.9550018310546875,-3.3200016021728516,-4.867500305175781,-3.625,3.8900032043457173,3,0.05522777624718933,2.783798830843463,61.22000122070313,-1.0629873484639136,61.02000045776367,1.307689298071877,61.91999816894531,0.05522777624718933
12136,2021-04-05,61.47999954223633,61.9000015258789,61.099998474121094,61.18999862670898,1249200.0,0.007538496903012337,-2.40425946367116,-3.2222269317171137,71.97641412564317,81.49669846883802,-0.8195411966163348,-2.820526088836047,-4.277997881339232,-2.0305703024073694,15.714428507617987,0.8800010681152273,2.7029041981771513,2.289999771118161,-1.5378648247881443,6.117864367024467,0.37606747316500844,4.203932069071314,0.6939995574951183,61.11105224230135,-6.569484030239984,1.9139322979531528,4,-1.1700000762939453,-3.780000686645508,-5.439999580383301,-4.084999084472656,2.049999237060554,0,0.05774234325785477,2.787252347675051,61.02000045776367,2.783798830843463,61.22000122070313,-1.0629873484639136,61.02000045776367,0.05774234325785477
12137,2021-04-06,61.709999084472656,61.72999954223633,60.7599983215332,61.2400016784668,1440400.0,0.003741046583422891,2.803938874884998,1.6206755939069872,74.16545830931852,79.87084897207353,-0.6105201914716432,-2.7538168194414965,-4.4945574498784,-2.3542540698968395,16.56495731754168,0.970001220703125,2.771666113919899,2.241999435424802,-1.4618457513901646,5.945844622239768,0.3900768420173151,4.093922028832289,0.42872003021240346,87.24817265966068,19.524588571451332,1.8519225934074839,4,-0.6299991607666016,-4.010000228881836,-5.669999122619629,-4.314998626708984,0.75,1,0.05655481956809294,-2.40425946367116,61.47999954223633,2.787252347675051,61.02000045776367,2.783798830843463,61.22000122070313,0.05655481956809294
12138,2021-04-07,61.13999938964844,61.86999893188477,60.81999969482422,61.13000106811523,1574500.0,-0.009236747743975315,-2.333325259913677,0.021273141948118714,73.52520639179222,78.12905793274926,0.06158393232912829,-1.9191342725211769,-3.9532482365646473,-1.897692375254124,17.685982584803213,1.049999237060554,2.847647997975713,1.4414997100830078,-2.0607959968116063,4.943795416977622,-0.30964814336429924,3.192647563530315,0.9641453396911643,48.993202677965904,-19.970003111246164,1.7511478534473057,4,0.05999946594238281,-3.440000534057617,-5.09999942779541,-3.7449989318847656,2.3899993896484446,2,0.05004902828166924,2.803938874884998,61.709999084472656,-2.40425946367116,61.47999954223633,2.787252347675051,61.02000045776367,0.05004902828166924
12139,2021-04-08,60.599998474121094,61.36999893188477,60.47000122070313,61.25,2313000.0,-0.008832203482467937,1.022468153685225,-65.01106447916021,67.53070755664538,75.91569752180052,0.6232287224330904,-1.1622810466113265,-3.4249480802194654,-1.4738244933628835,19.397659827628928,0.8999977111816406,2.913188769915344,0.7259988784790039,-2.571728669921079,4.023726426879087,-0.922864895721041,2.374862652679049,1.4702633575799595,12.751571320677488,-55.54790522921324,1.6488637742000423,4,0.5850009918212891,-2.8999996185302734,-4.559998512268066,-3.204998016357422,2.9000015258789062,3,0.06320135193881682,-2.333325259913677,61.13999938964844,2.803938874884998,61.709999084472656,-2.40425946367116,61.47999954223633,0.06320135193881682
12140,2021-04-09,60.459999084472656,61.02999877929688,60.22999954223633,60.54999923706055,2968200.0,-0.0023102210094646525,-1.9090921701496315,0.13846144817305775,64.7552616190976,73.78307652929269,0.7408001055345608,-0.7703715911104325,-3.250805390730619,-1.4171428433784996,21.155002326412227,0.799999237060554,2.6410082622259594,0.40099945068359233,-2.5590209743876926,3.3610198757548773,-1.0790107618520537,1.8810096632192383,1.5770575075426194,13.772411319815218,-53.14247921857553,1.4800102125356442,4,0.7450008392333984,-2.4949989318847656,-4.83750057220459,-3.3199996948242188,2.520000457763672,4,0.05838575334845997,1.022468153685225,60.599998474121094,-2.333325259913677,61.13999938964844,2.803938874884998,61.709999084472656,0.05838575334845997
12141,2021-04-12,60.7599983215332,61.459999084472656,60.59000015258789,60.97999954223633,2635200.0,0.004961945775774801,-2.1071525885558584,2.4444538634340693,65.47945835417046,71.58871110709637,0.46282063012293406,-0.8609070231556899,-3.5108594782669726,-1.8033932789075209,22.90730457305009,1.0,2.3199226349242963,0.5399988174438448,-2.183999783988199,3.2639974188758885,-0.822000483272177,1.9019981181598666,1.2047759884909155,32.31701076489347,-32.8291916251773,1.3619993007160223,4,0.30500221252441406,-2.624998092651367,-5.3949995040893555,-3.6199989318847656,2.5400009155273438,0,0.06830160393709939,-1.9090921701496315,60.459999084472656,1.022468153685225,60.599998474121094,-2.333325259913677,61.13999938964844,0.06830160393709939
12142,2021-04-13,61.65999984741211,61.79999923706055,60.1500015258789,60.36999893188477,2368000.0,0.014812402085928822,1.1019083209011524,-5.8636079900124525,59.15722935254567,69.87359769771243,-0.534107243938351,-1.5937429557872989,-4.347706179434553,-2.8010956206154063,23.907943873859157,1.6499977111816477,2.070644563898412,1.2820003509521456,-1.3879778689782754,3.9519785708825665,-0.052988759013061326,2.6169894609173525,0.2353834719004979,87.7907324895148,25.366758383616954,1.3349891099652105,4,-0.6349983215332102,-3.0149993896484375,-6.405000686645508,-4.520000457763672,1.5600013732910227,1,0.030327585736496854,-2.1071525885558584,60.7599983215332,-1.9090921701496315,60.459999084472656,1.022468153685225,60.599998474121094,0.030327585736496854
12143,2021-04-14,62.18000030517578,62.22999954223633,61.27999877929688,61.52000045776367,2119900.0,0.008433351590179994,1.5000075290243704,0.5116274255838876,60.252372004421225,67.86035777806384,-0.9747644124614396,-1.9125159273546473,-4.806878597794707,-3.381158321460859,24.909635501362605,0.950000762939446,1.8999970357273455,1.6120008468627915,-0.9995093851133277,4.223511078838911,0.3062457308747284,2.9177559628508547,-2.029998779296882,97.59618823348171,37.40092893592252,1.30575511598806,4,-0.9899997711181641,-3.200000762939453,-6.830000877380371,-5.040000915527344,1.5600013732910156,2,0.004503035991036519,1.1019083209011524,61.65999984741211,-2.1071525885558584,60.7599983215332,-1.9090921701496315,60.459999084472656,0.004503035991036519
12144,2021-04-15,63.4000015258789,63.40999984741211,62.22999954223633,62.2400016784668,2103100.0,0.019620476273969567,1.0000064656078156,1.7575759327225855,65.66760353737983,66.94552347233488,-2.0707769311910766,-2.8427292908478137,-5.958358148112872,-4.617533815658611,26.474046824445086,1.2299995422363281,1.6406370367377434,2.555501937866204,-0.024049817208350532,5.135053692940758,1.2657260603289302,3.8452778154034775,-3.25,99.69330286254541,39.675353733336856,1.2897758775372756,4,-1.6200008392333913,-3.3300018310546804,-7.992502212524407,-6.260002136230462,0.7499999999999929,3,0.002050429815288357,1.5000075290243704,62.18000030517578,1.1019083209011524,61.65999984741211,-2.1071525885558584,60.7599983215332,0.002050429815288357
12145,2021-04-16,64.08000183105469,64.11000061035156,63.25,63.59000015258789,2251100.0,0.010725556605834186,2.12727928477795,0.4224152956226369,70.0637078864629,66.73300055687042,-2.5379626037268324,-3.210861484148296,-6.553430092522817,-5.295430712998325,28.749256533107125,0.8600006103515625,1.5531318753000036,2.933002090454103,0.3243586604852098,5.541645520422996,1.6286803754696564,4.23732380543855,-3.7996003723144582,99.24245489312102,38.834476453279265,1.3043217149844468,4,-1.9500007629394531,-3.660001754760742,-8.407502174377441,-6.94000244140625,-0.3100013732910156,4,-0.009051214333355428,1.0000064656078156,63.4000015258789,1.5000075290243704,62.18000030517578,1.1019083209011524,61.65999984741211,-0.009051214333355428
12146,2021-04-19,64.12000274658203,64.26999664306639,63.70000076293945,64.15000152587889,2607100.0,0.000624233994761747,3.2223635130556123,-0.06122178885330807,65.94205863133112,65.81928948153849,-2.4184197018337485,-2.9475463357830307,-6.495325896237034,-5.343772223512715,30.57554724585938,0.5699958801269389,1.4229908439479146,2.6845027923584013,0.10218515071626655,5.266820434000543,1.393343971537334,3.9756616131794686,-3.609825338745125,96.35936712986316,38.34204872942034,1.2911588208210698,4,-1.9100036621093892,-3.545003890991225,-8.447503089904785,-6.980003356933594,-0.8700027465820312,0,-0.01777921328000054,2.12727928477795,64.08000183105469,1.0000064656078156,63.4000015258789,1.5000075290243704,62.18000030517578,-0.01777921328000054
12147,2021-04-20,65.26999664306639,65.79000091552734,64.04000091552734,64.30000305175781,1799800.0,0.01793502568971217,-1.3489966563746498,-32.33443540184597,79.72026255796064,66.5076290555572,-3.3640922083935294,-3.7569653580557727,-7.550849314841265,-6.498537968274867,32.73742317952736,1.75,1.4039722882518362,3.4959968566894375,0.7633754794365757,6.228618233942299,2.12968616806301,4.862307545315865,-4.459033696411126,88.46997724715979,27.90049928113295,1.3663106886264302,4,-2.299995422363267,-3.7349967956542827,-9.597496986389146,-8.129997253417955,-2.319995880126939,1,-0.03018228140532797,3.2223635130556123,64.12000274658203,2.12727928477795,64.08000183105469,1.0000064656078156,63.4000015258789,-0.03018228140532797
12148,2021-04-21,64.73000335693361,65.73999786376953,64.72000122070311,65.58000183105469,1513600.0,-0.008273223746061653,-1.3448124665666517,-0.8762928763007399,73.43128646631261,67.16324893440913,-2.527049524648085,-3.0421580036117746,-6.888152174208997,-5.98039647302538,33.87824927770575,1.0199966430664205,1.379147955756423,2.7460033416748217,-0.2196849955781488,5.711691678927799,1.2631591730483365,4.228847510301307,-3.421136613391134,70.22479916591074,8.094812192388659,1.4828441686264877,4,-1.760002136230483,-3.1950035095214986,-8.765003204345717,-7.5900039672851705,-2.430004119873061,2,-0.02332770057038369,-1.3489966563746498,65.26999664306639,3.2223635130556123,64.12000274658203,2.12727928477795,64.08000183105469,-0.02332770057038369
12149,2021-04-22,64.51000213623047,64.97000122070311,64.23000335693361,64.56999969482422,1196800.0,-0.003398751881565798,-1.3871086828115948,0.07058548976313049,73.2357257254665,68.10552272400567,-1.8931746674171777,-2.673325227645691,-6.549987056997466,-5.789975361524441,34.617712976164626,0.7399978637695028,1.3176947558709315,2.3445020675659194,-0.7769259926687369,5.465930127800583,0.7837880374485877,3.905216097683251,-2.75302197548951,49.60636543585154,-14.482743805357579,1.560714030117331,4,-1.5400009155273438,-2.9750022888183594,-8.302502632141113,-7.370002746582031,-1.7700004577636719,3,-0.011936140633472703,-1.3448124665666517,64.73000335693361,-1.3489966563746498,65.26999664306639,3.2223635130556123,64.12000274658203,-0.011936140633472703
12150,2021-04-23,64.12999725341797,64.75,64.02999877929689,64.55999755859375,1422500.0,-0.005890635098879993,-1.2857281259461677,7.1669633774160735,67.83310203832264,68.36703868891146,-1.0480469850570842,-2.165718980827684,-6.065080907237984,-5.430564234309102,34.780593120734196,0.7200012207031108,1.3026557752196481,1.8129972457885728,-1.383897573385667,5.00989206496282,0.2145498362014493,3.4114446553756963,-1.969715017198368,20.573993257659968,-42.07869434961103,1.5984474095871226,4,-1.1599960327148438,-2.5949974060058594,-7.837497711181641,-6.989997863769531,-1.819995880126946,4,0.00031193315636479646,-1.3871086828115948,64.51000213623047,-1.3448124665666517,64.73000335693361,-1.3489966563746498,65.26999664306639,0.00031193315636479646
12151,2021-04-26,63.95000076293945,64.30999755859375,63.63999938964844,64.30999755859375,1515400.0,-0.002806744085256052,2.7222451812527155,0.8372012561877894,65.17617662580946,69.03581060816299,-0.41120460617796084,-1.842328166389109,-5.768828664684506,-5.265391718602814,35.07714142375388,0.6699981689453125,1.3834090364467642,1.4820007324218736,-1.724326940923703,4.68832840576745,-0.12116310425091115,3.0851645690946583,-1.426746658789078,14.418658292081405,-43.25888682662898,1.603163836672788,4,-0.41500091552734375,-2.1800003051757812,-7.402501106262207,-6.9550018310546875,-1.5300025939941406,0,-0.0028147037221005755,-1.2857281259461677,64.12999725341797,-1.3871086828115948,64.51000213623047,-1.3448124665666517,64.73000335693361,-0.0028147037221005755
12152,2021-04-27,63.31999969482422,63.93999862670898,63.27000045776367,63.86000061035156,1411500.0,-0.00985146302735207,-1.0937462747061266,1.5000158947134183,64.65054990129983,69.52449704114949,0.535325552495955,-1.1616216822719565,-5.021047961366648,-4.653549490776186,34.726532714408044,0.6800003051757812,1.5100438951641095,0.7819995880126953,-2.4350650639614457,3.9990642399868364,-0.8265327379743752,2.390531913999766,-0.4700709095361475,2.02426273561958,-54.407435255793764,1.6085323259870692,4,0.6900005340576172,-1.4650001525878906,-6.575000762939453,-6.729999542236328,-0.6500015258789062,1,-0.0011054910796207684,2.7222451812527155,63.95000076293945,-1.2857281259461677,64.12999725341797,-1.3871086828115948,64.51000213623047,-0.0011054910796207684
12153,2021-04-28,63.04999923706055,63.70000076293945,62.88000106811523,63.52000045776367,1888600.0,-0.004264062840571126,-1.0246967071057012,0.8703711552861725,67.0850954818946,69.68199614609557,1.052382789467842,-0.771285264121687,-4.603995659913558,-4.407933107985357,34.20833311694415,0.8199996948242259,1.6211568882223446,0.4104991912841811,-2.7321421400880013,3.5531405226563706,-1.1608214744019136,1.9818198569702759,2.740001678466797,8.133883087751174,-51.59968218949281,1.5713206656860943,4,1.2850017547607422,-0.9499988555908203,-6.055000305175781,-6.459999084472656,-0.43000030517577414,2,-0.0015860186412550714,-1.0937462747061266,63.31999969482422,2.7222451812527155,63.95000076293945,-1.2857281259461677,64.12999725341797,-0.0015860186412550714
12154,2021-04-29,63.95000076293945,64.01999664306639,62.68999862670898,62.849998474121094,1825000.0,0.01427440978222716,1.1451683858523651,-2.340424323095903,72.00506445782938,69.89770243180297,0.26664365247034993,-1.5349743861690825,-5.355705799728554,-5.313920388451834,33.73596534506768,1.3299980163574148,1.777857851896286,1.1740007400512695,-1.9461110796083148,4.294112559710861,-0.3860551697785297,2.7340566498810617,1.781800155639644,61.16511146871315,-4.201205248097281,1.5600559098297953,4,0.28999900817871094,-1.0799999237060547,-6.125001907348633,-7.010002136230476,-1.1500015258789062,3,-0.02580143090217324,-1.0246967071057012,63.04999923706055,-1.0937462747061266,63.31999969482422,2.7222451812527155,63.95000076293945,-0.02580143090217324
12155,2021-04-30,64.38999938964844,64.44999694824219,63.2599983215332,64.06999969482422,2388500.0,0.006880353736664402,4.409148445492535,0.29090820817106455,72.49072441941657,70.62533196381247,-0.139418837650382,-1.8019426624316424,-5.664710634952563,-5.738565727396619,33.604994846455476,1.1899986267089844,1.9156588047503789,1.4454994201660156,-1.6391085217301793,4.530107362062218,-0.09680455078208183,2.987803391114113,1.2201294372558493,96.59104455614006,25.927044367744543,1.5423039709480997,4,-0.14999961853027344,-1.4199981689453125,-6.292499542236328,-7.215000152587891,-4.05999755859375,4,-0.025625061761483714,1.1451683858523651,63.95000076293945,-1.0246967071057012,63.04999923706055,-1.0937462747061266,63.31999969482422,-0.025625061761483714
12156,2021-05-03,65.02999877929689,65.62000274658203,64.51999664306639,64.69999694824219,1644300.0,0.009939422203991244,-2.188412206987968,1.0312567055289765,71.57491441346187,69.72029328109038,-0.7115919998369975,-2.279204569582099,-6.142946326252712,-6.374183847626739,33.38910600783712,1.2300033569335938,1.9290333372536068,1.9079988479614371,-1.2298766751281107,5.045874371050978,0.3390610864166632,3.476936609506211,-2.340000152587912,79.86337414055565,10.896281326587584,1.568937761544771,5,-0.8150005340576314,-2.059997558593764,-6.307499885559096,-7.329999923706069,-5.099998474121108,0,-0.041826810042503215,4.409148445492535,64.38999938964844,1.1451683858523651,63.95000076293945,-1.0246967071057012,63.04999923706055,-0.041826810042503215
12157,2021-05-04,65.19999694824219,65.26999664306639,64.30000305175781,65.12999725341797,3165700.0,0.0026141499636536114,8.238074477748617,0.212119110371286,70.24128754873212,69.36584895691476,-0.9974571114829729,-2.2918386445000465,-6.107184656323454,-6.53078416222084,33.44688139056472,0.9699935913085795,1.8470721369439076,1.9034971237182603,-1.2914024051755604,5.098396652612088,0.3060473592713464,3.500946888165174,-2.4513982391357487,85.66535127063094,19.480262848962752,1.5974497644469126,5,-1.0449962615966797,-2.2299957275390625,-6.4774980545043945,-7.499998092651367,-4.959995269775391,1,-0.04263802008309492,-2.188412206987968,65.02999877929689,4.409148445492535,64.38999938964844,1.1451683858523651,63.95000076293945,-0.04263802008309492
12158,2021-05-05,64.19999694824219,65.23000335693361,63.77000045776367,65.20999908447266,1737600.0,-0.015337424030768432,1.7809296141018358,-14.42866485013624,55.524837717079826,67.39797251153847,-0.09001040310904784,-1.1076256173375825,-4.938139085952841,-5.516678357569077,33.223526527365216,1.460002899169936,1.7965032512947658,0.7504972457885728,-2.2993587619502733,3.800353253527412,-0.7744307580808538,2.2754252496579923,-1.3939701583862387,51.535706427560676,-9.980758061652885,1.52492800386942,5,-0.04499626159667969,-1.2299957275390625,-5.4774980545043945,-6.499998092651367,-3.529998779296875,2,-0.023831757819713806,8.238074477748617,65.19999694824219,-2.188412206987968,65.02999877929689,4.409148445492535,64.38999938964844,-0.023831757819713806
12159,2021-05-06,64.43000030517578,64.47000122070311,63.63000106811523,64.06999969482422,2073800.0,0.003582606976119118,2.8181613261203418,-0.35643549398336644,52.57731089982,65.70288460726042,-0.37163704619649707,-1.091968635067758,-4.95683242275328,-5.725347063350398,33.328965785950864,0.8400001525878835,1.5294406435776793,0.7890005111694336,-1.9750918554453136,3.553092877784188,-0.5930456721379471,2.171046694476807,-1.5676939961853122,49.57626228257478,-6.872010576504842,1.382046183307376,5,-0.27499961853027344,-1.4599990844726562,-5.707501411437988,-6.730001449584961,-4.130001068115234,3,-0.028092524673565933,1.7809296141018358,64.19999694824219,8.238074477748617,65.19999694824219,-2.188412206987968,65.02999877929689,-0.028092524673565933
12160,2021-05-07,63.9900016784668,64.91999816894531,63.959999084472656,64.27999877929689,1688200.0,-0.00682909552421096,-4.48567318067378,-0.8055461365659701,49.0959580605609,63.916193655566126,0.0518694639842181,-0.3941602330541798,-4.322076478984037,-5.265397772505224,33.80920412018052,0.9599990844726562,1.3231280303025486,0.17250175476074503,-2.152238062654888,2.497241572176378,-0.9898681539470715,1.3348716634685616,-1.0725414407244998,18.090467673822864,-31.933346520798153,1.1623699087078183,5,0.16499900817871094,-1.0200004577636719,-5.150002479553223,-6.290002822875977,-3.490001678466797,4,-0.018596693392597508,2.8181613261203418,64.43000030517578,1.7809296141018358,64.19999694824219,8.238074477748617,65.19999694824219,-0.018596693392597508
12161,2021-05-10,64.91000366210939,65.25,64.19999694824219,64.19999694824219,2456400.0,0.014377277066898175,-1.957727106660076,-2.4483234895620236,47.41384318742135,62.001004020690736,-0.8019711813395247,-1.040668624348882,-5.001989118516157,-6.157342040916362,34.111145960395426,1.2599983215332031,1.1464544160455716,0.8850034713745316,-0.9875176798525303,2.7575246226015864,-0.05125710423899932,1.8212640469880625,-1.938492574190299,78.04914925043487,31.529925440585174,0.9362605756135288,5,-0.7550029754638814,-1.9400024414062642,-6.027504920959487,-7.210004806518569,-5.240005493164077,0,-0.07055926009334423,-4.48567318067378,63.9900016784668,2.8181613261203418,64.43000030517578,1.7809296141018358,64.19999694824219,-0.07055926009334423
12162,2021-05-11,63.52999877929688,65.40000152587889,63.0,65.05999755859375,2003900.0,-0.02126028046456685,1.1719404839990484,-2.1549074810340962,42.307673497573745,59.24795713354398,0.6827535449317494,0.5129123089433918,-3.4158694411897272,-4.769473612989323,34.47639693032142,2.400001525878892,1.009496807043135,-0.5885013580322251,-2.119379909828531,0.9423771937640737,-1.353940633930371,0.17693791786592783,2.090003967285149,22.0832684305396,-20.551804317311937,0.765439275898151,5,0.6250019073486257,-0.5599975585937571,-4.5249996185302805,-5.829999923706062,-4.020000457763679,1,-0.05666611905074148,-1.957727106660076,64.91000366210939,-4.48567318067378,63.9900016784668,2.8181613261203418,64.43000030517578,-0.05666611905074148
12163,2021-05-12,62.459999084472656,63.77000045776367,62.41999816894531,63.59000015258789,1763400.0,-0.016842432164077326,-1.2314033953876953,0.7385633788770355,38.150283919017404,55.486314851453756,1.8553726999911362,1.6916986244579988,-2.1498731207658253,-3.685777175272051,34.38270958763609,1.3500022888183594,0.8779633858479912,-1.6725009918212947,-3.1322033835443364,-0.21279860009824603,-2.4023521876828227,-0.9426497959597739,3.1076036071777366,1.3423110894916794,-38.741605770664094,0.729851195861523,5,1.5600013732910156,0.5100021362304688,-3.0699996948242188,-4.760000228881836,-4.3400001525878835,2,-0.03554270634880208,1.1719404839990484,63.52999877929688,-1.957727106660076,64.91000366210939,-4.48567318067378,63.9900016784668,-0.03554270634880208
12164,2021-05-13,63.52999877929688,63.9900016784668,62.36999893188477,62.47000122070313,1658600.0,0.01713095918200591,-1.57142857142856,-0.9380500501311512,46.788018098157806,52.63045859353611,0.8040889187295974,0.666088029858507,-2.9751637531142805,-4.739870511005279,33.63831771079642,1.6200027465820241,0.8197844322230949,-0.6090011596679616,-2.056073071905523,0.8380707525695996,-1.3325371157867423,0.11453479645081899,1.911699731445303,38.28379057204071,-4.091693717312786,0.7235359561187804,5,0.46500205993651633,-0.5599975585937571,-4.079999923706062,-5.829999923706062,-5.0,3,-0.045018112156545276,-1.2314033953876953,62.459999084472656,1.1719404839990484,63.52999877929688,-1.957727106660076,64.91000366210939,-0.045018112156545276
12165,2021-05-14,63.5,64.33000183105469,63.47999954223633,63.77000045776367,1323900.0,-0.0004721986443144699,-4.483861440964745,-0.2547179996545172,47.55168413165886,49.96121078444689,0.7761893993264266,0.6855553730927113,-2.696726227295734,-4.689507547405327,32.580545523976895,0.8500022888183594,0.767246322355291,-0.6099998474121122,-2.0850271517228975,0.8650274568986802,-1.347513499567512,0.12751380474328045,1.757396536010745,37.2937326969635,-8.262097153856232,0.7375136521553955,5,0.38500022888183594,-0.529998779296875,-4.057500839233398,-5.80000114440918,-4.8899993896484375,4,-0.05039371280219607,-1.57142857142856,63.52999877929688,-1.2314033953876953,62.459999084472656,1.1719404839990484,63.52999877929688,-0.05039371280219607
12166,2021-05-17,62.97999954223633,64.08000183105469,62.93000030517578,63.6500015258789,1451800.0,-0.008188983586829512,-1.9870151745594522,2.4814846211446633,48.12775362784627,47.504151459904016,1.0893763290885516,1.1760682389249268,-1.9762745402836686,-4.132320355792231,31.200657785297103,1.1500015258789062,0.5679238575693972,-1.073000144958499,-2.6321106620638517,0.4861103721468538,-1.8525554035111753,-0.29344488640582256,2.1041531375268647,20.13201610984295,-29.652566904402832,0.7795552585526765,5,0.9050006866455078,-0.009998321533203125,-3.3949995040893555,-5.280000686645508,-4.439998626708984,0,-0.03937757320199986,-4.483861440964745,63.5,-1.57142857142856,63.52999877929688,-1.2314033953876953,62.459999084472656,-0.03937757320199986
12167,2021-05-18,63.29999923706055,63.52999877929688,62.75,62.75,1613800.0,0.005080973279614209,-1.8363631319401836,-0.8208919532900331,51.36911208268152,47.04240416719309,0.5269313610579047,0.7387922846404109,-2.113117373414177,-4.406508123232982,29.008436334989497,0.7799987792968821,0.32347475885765675,-0.6545005798339858,-2.1369100850100864,0.8279089253421148,-1.3957053324220396,0.08670417275406095,1.6213042178299446,47.44892497708247,-7.2900701549099125,0.7412047525880485,5,0.5850009918212891,-0.3299980163574219,-3.6999988555908203,-5.600000381469727,-4.200000762939453,1,-0.05734598912901667,-1.9870151745594522,62.97999954223633,-4.483861440964745,63.5,-1.57142857142856,63.52999877929688,-0.05734598912901667
12168,2021-05-19,63.22000122070313,63.43999862670898,62.72999954223633,63.29999923706055,1609600.0,-0.0012637917428374168,2.9444744677921286,-0.1454511405960517,45.60770504453469,46.26800351660583,0.5065691338934073,0.7376859705568677,-1.8593661030551303,-4.280857977916362,26.690985444673476,0.7099990844726491,0.02823871217641738,-0.6589984893798757,-2.1288629546351316,0.8108659758753802,-1.3939307220075037,0.07593374324775226,1.5482239628070218,43.36739956753869,-10.12256461204391,0.7349322326276283,5,0.6649990081787038,0.31499862670897727,-3.385000228881843,-5.520002365112312,-3.090000152587905,2,-0.05868400549721886,-1.8363631319401836,63.29999923706055,-1.9870151745594522,62.97999954223633,-4.483861440964745,63.5,-0.05868400549721886
12169,2021-05-20,63.7400016784668,64.29000091552734,63.29999923706055,63.29999923706055,1750600.0,0.008225252257562099,-3.4999826605631847,-5.5001668971441635,46.126356001598644,45.93804773227669,-0.13589101934100967,0.1655279467152866,-2.2140417204524283,-4.76050097961226,25.072262905904914,1.0699996948242116,-0.2665511878812339,-0.1004980087280245,-1.540811841509779,1.33981582405373,-0.8206549251189017,0.6196589076628527,0.8843299299458351,63.125043213305645,14.463844289481692,0.7201569163908771,5,0.14499855041503906,0.26999855041503906,-3.655001640319824,-6.030002593994141,-3.7300033569335938,3,-0.08817073421070554,2.9444744677921286,63.22000122070313,-1.8363631319401836,63.29999923706055,-1.9870151745594522,62.97999954223633,-0.08817073421070554
12170,2021-05-21,64.15000152587889,64.31999969482422,63.63999938964844,63.86999893188477,1665000.0,0.006432378986751752,1.1935531505146775,0.6363660008322445,44.60786238672768,45.62627208775517,-0.5820129871695272,-0.25602281199462595,-2.4399052803877197,-5.137887840700905,23.60682536564115,0.6800003051757812,-0.3527203709669635,0.3085016250610195,-1.132686206595153,1.749689456717185,-0.4120922907670632,1.0290955408891023,0.339070121942072,89.30829228735374,42.75182824783376,0.7205939158280841,5,-0.2650012969970561,-0.07000160217283735,-3.2250013351440288,-5.850002288818345,-5.300003051757798,4,-0.08760721142484829,-3.4999826605631847,63.7400016784668,2.9444744677921286,63.22000122070313,-1.8363631319401836,63.29999923706055,-0.08760721142484829
12171,2021-05-24,63.77000045776367,64.56999969482422,63.72000122070313,64.43000030517578,1609200.0,-0.005923633033148468,-1.2368430298802113,-2.357120475198065,41.45761428017358,45.5318210635996,-0.42546999288131104,0.11573547595375544,-1.9015327411309642,-4.732581213458872,22.581886714143558,0.8499984741210866,-0.4446274434309885,-0.062499427795408735,-1.503082348321044,1.3780834927302266,-0.7827908880582299,0.6577920324674054,-1.4000015258788991,56.52178420010573,14.296318345804877,0.7202914602628173,5,-0.3000011444091797,0.3099994659423828,-2.494999885559082,-5.120000839233398,-4.689998626708984,0,-0.08091578815072609,1.1935531505146775,64.15000152587889,-3.4999826605631847,63.7400016784668,2.9444744677921286,63.22000122070313,-0.08091578815072609
12172,2021-05-25,63.25,63.70000076293945,62.86000061035156,63.63999938964844,2179700.0,-0.008154311651731638,2.2941044474695946,0.5909083027483166,43.97974586112968,46.17953905716764,0.05658644886939612,0.6642808712624628,-1.2568863610577807,-4.202017428370048,21.602145501517672,0.9099998474121094,-0.49351472102529215,-0.5789999008178697,-2.0251549220002687,0.8671551203645294,-1.3020774114090727,0.1440776097733334,-0.8360010528564388,28.260892100052864,-12.258677662174613,0.7230775105912,5,0.2199993133544922,0.8299999237060547,-1.857501029968276,-4.520002365112319,-3.1800003051757812,1,-0.0744663886873147,-1.2368430298802113,63.77000045776367,1.1935531505146775,64.15000152587889,-3.4999826605631847,63.7400016784668,-0.0744663886873147
12173,2021-05-26,62.95000076293945,63.38999938964844,61.72999954223633,63.18000030517578,1154000.0,-0.004743070941668703,4.1077098237603655,0.5897433389412732,40.70352384927733,45.50348414062536,0.48433498134005504,1.0080896336720215,-0.8292887740336923,-3.9106559431580195,20.994858117629253,1.6599998474121094,-0.615224430177463,-0.8739992141723647,-2.332136317367855,0.5841378890231255,-1.6030677657701062,-0.14493066257461606,1.6199989318847656,42.95778715333605,3.435783843654278,0.7290685515977456,5,0.1999988555908203,0.7849979400634766,-0.6975002288818359,-3.460000991821289,-3.0400009155273438,2,-0.06115968613434819,2.2941044474695946,63.25,-1.2368430298802113,63.77000045776367,1.1935531505146775,64.15000152587889,-0.06115968613434819
12174,2021-05-27,62.29999923706055,63.099998474121094,62.290000915527344,63.0,2982400.0,-0.010325679396362752,-1.2500013245524337,3.043487635380558,39.657275140798184,44.62632758608528,1.0521583454355792,1.6107216458679048,-0.04016976252013649,-3.2508056167881847,20.143198722552295,0.80999755859375,-0.6071484869154276,-1.4415006637573242,-3.048711710818253,0.16571038330361176,-2.2451061872877887,-0.6378951402268598,2.2132004547119095,20.07041071123952,-21.247026148617085,0.8036055235304668,5,0.8500003814697266,1.3750019073486328,-0.04749870300292969,-2.809999465942383,-2.489997863769524,3,-0.034831431709784755,4.1077098237603655,62.95000076293945,2.2941044474695946,63.25,-1.2368430298802113,63.77000045776367,-0.034831431709784755
12175,2021-05-28,62.7400016784668,62.93999862670898,62.41999816894531,62.68999862670898,1690400.0,0.007062639595419196,1.3111288189617585,-0.07143285322696805,35.890765811014276,43.266662273103954,0.5509513499447181,1.0970118213981834,-0.33823161274894176,-3.6613754784307915,18.96925420114697,0.6399993896484304,-0.4521712205501416,-0.9189983367919936,-2.5551798600851328,0.7171831865011526,-1.7370890984385596,-0.10090757514542048,1.7175340103149352,35.56345359031497,-1.0619120366926396,0.8180907616465731,5,0.40999794006347656,0.9349994659423828,-0.4875011444091797,-3.250001907348633,-2.5900001525878977,4,-0.043512962765357543,-1.2500013245524337,62.29999923706055,4.1077098237603655,62.95000076293945,2.2941044474695946,63.25,-0.043512962765357543
12176,2021-06-01,62.31000137329102,63.040000915527344,62.1500015258789,62.97999954223633,1464900.0,-0.006853686542430459,1.253160400591054,-13.399145559961335,40.94957639325554,42.108936085389956,0.9788548130857535,1.3837332676536604,0.2213230250843381,-3.2229854592911025,17.146224887581262,0.8899993896484446,-0.4744647315293662,-1.212998771667472,-2.82129422908357,0.395296685748626,-2.0171465003755245,-0.40885104295941943,2.092983592559797,29.441699068982434,-8.65040727873745,0.8041477287080505,6,0.8399982452392507,1.364999771118157,-0.05750083923340554,-2.8200016021728587,-2.040000915527351,1,-0.05552885287935572,1.3111288189617585,62.7400016784668,-1.2500013245524337,62.29999923706055,4.1077098237603655,62.95000076293945,-0.05552885287935572
12177,2021-06-02,62.41999816894531,63.040000915527344,61.81999969482422,62.34000015258789,3364400.0,0.0017653152500400893,-1.1785756860501155,-0.11940035072536509,49.65397124588831,42.55852121887369,0.8167975060243648,1.1117892700346346,0.23999412679707177,-3.2954462357129515,15.577185996556405,1.220001220703125,-0.5060529522632606,-0.9640020370483384,-2.4368648592854925,0.5088607851888085,-1.700433448166919,-0.22757062592976496,1.9295270884332183,41.56618615264765,-1.12600384018112,0.736431411118574,6,0.7300014495849609,1.2550029754638672,0.23250198364257812,-2.9299983978271484,-2.1099967956542898,2,-0.0535084337691043,1.253160400591054,62.31000137329102,1.3111288189617585,62.7400016784668,-1.2500013245524337,62.29999923706055,-0.0535084337691043
12178,2021-06-03,62.66999816894531,62.97999954223633,61.7599983215332,61.86000061035156,2228400.0,0.004005126679487381,-1.415838891700596,10.12522054265414,41.33063740834327,42.02566359740087,0.5370516681078144,0.7813486366699038,0.05877695884254308,-3.5017642681314527,14.533611736704739,1.220001220703125,-0.50175744461243,-0.6375020980834947,-2.0907160791160777,0.8157118829490955,-1.3641090885997897,0.0891048924328004,1.6271365741303754,67.91042864097156,23.641901583261017,0.7266069905162937,6,0.48000144958496094,1.0050029754638672,0.26250171661376953,-3.1799983978271484,-2.30999755859375,3,-0.041487131802877,-1.1785756860501155,62.41999816894531,1.253160400591054,62.31000137329102,1.3111288189617585,62.7400016784668,-0.041487131802877
12179,2021-06-04,62.61999893188477,63.0099983215332,62.4900016784668,62.97000122070313,1459400.0,-0.0007978177520565621,1.418608777423985,-0.43210289352723985,41.16464709834026,41.643084120913386,0.45982665139506906,0.7260177437129514,0.16711283926868958,-3.399148419036031,13.574802044779332,0.5199966430664062,-0.5611967765604717,-0.5970012664794879,-1.9796031733579937,0.7856006403990108,-1.2883022199187408,0.09429968695976498,1.6257931071741254,67.18741152453526,21.126309852125075,0.6913009534392501,6,0.5300006866455007,1.055002212524407,0.5975017547607351,-3.1299991607666087,-2.6199989318847727,4,-0.04327689445380667,-1.415838891700596,62.66999816894531,-1.1785756860501155,62.41999816894531,1.253160400591054,62.31000137329102,-0.04327689445380667
12180,2021-06-07,62.79999923706055,62.91999816894531,62.59000015258789,62.63999938964844,1224000.0,0.002874485918972436,-1.5384626670774828,-0.457139431722815,48.06034128390885,42.376720454661736,0.07620359545119726,0.4767368873921427,0.04165131292759838,-3.5128161778074656,12.273866052251392,0.3299980163574219,-0.5524532605838033,-0.3575008392333956,-1.701931564328504,0.9869298858617057,-1.0297162017809427,0.3147145233141515,1.3954769520618981,81.24990686793127,30.59082443504721,0.6722153625475507,6,-0.08499908447265625,0.8750019073486328,0.7550010681152344,-3.309999465942383,-2.3199996948242188,0,-0.047611431530161896,1.418608777423985,62.61999893188477,-1.415838891700596,62.66999816894531,-1.1785756860501155,62.41999816894531,-0.047611431530161896
12181,2021-06-08,60.33000183105469,62.52000045776367,59.349998474121094,62.29999923706055,11047100.0,-0.03933116936326686,1.6307072069291368,-12.312495529647379,28.129612119843117,40.61559448340767,2.2427728214277423,2.7257707807354308,2.5440907711401053,-1.0125297512795726,11.487067965249842,3.450000762939453,-0.6553359823752061,-2.5984981536865206,-4.218131188742632,-0.9788651186304023,-3.408314671214576,-1.788681636158465,3.8161648251300306,26.55833898473295,-23.494455868066915,0.8098165175280576,6,1.0399971008300781,2.154998779296875,3.274998664855957,-0.8400020599365234,1.1799964904785156,1,-0.0029835952214928296,-1.5384626670774828,62.79999923706055,1.418608777423985,62.61999893188477,-1.415838891700596,62.66999816894531,-0.0029835952214928296
12182,2021-06-09,59.93000030517578,60.709999084472656,59.9000015258789,60.13999938964844,4889100.0,-0.006630225654543298,-5.000056514735954,0.10659866040048564,26.86356798101103,39.07782160915586,2.37171805928142,2.995839175837588,2.940639708364955,-0.5850560393734341,11.943933076943205,0.8099975585937571,-0.8031989952248964,-2.818499755859378,-4.892978923314814,-0.7440205884039415,-3.855739339587096,-1.7812601721316597,4.024319623726392,15.847045225009824,-33.60346969552657,1.0372395837277166,6,1.2949981689453125,2.4449996948242116,3.66249942779541,-0.4400005340576172,2.079998016357422,2,0.005673288016962097,1.6307072069291368,60.33000183105469,-1.5384626670774828,62.79999923706055,1.418608777423985,62.61999893188477,0.005673288016962097
12183,2021-06-10,60.2400016784668,60.5,59.77000045776367,59.849998474121094,3111400.0,0.005172724373643023,-1.6545474722393692,-1.85716621253406,24.63768676808948,37.40897845663268,1.8292414027294797,2.646690806013673,2.6597308597656877,-0.8782773875121421,12.993874004808026,0.7299995422363281,-0.9013846000460717,-2.397498512268065,-4.755212169482235,-0.039784855053895285,-3.5763553408751463,-1.2186416836609837,3.5301453922441297,24.317028454932892,-22.43696580729136,1.1788568286070833,6,0.9549980163574219,2.134998321533196,3.3224992752075195,-0.7500019073486328,1.2099990844726562,3,0.001162013493921421,-5.000056514735954,59.93000030517578,1.6307072069291368,60.33000183105469,-1.5384626670774828,62.79999923706055,0.001162013493921421
12184,2021-06-11,60.66999816894531,60.72999954223633,59.91999816894531,60.22999954223633,2946100.0,0.0071380557519509225,1.8928549533041328,1.1281923374120915,24.85546042085157,36.18283341328127,1.2781220406815805,2.0990643778761466,2.257975706788173,-1.282915262121172,13.832875767702529,0.8100013732910156,-0.9964472798641566,-1.8245019912719727,-4.298360912719303,0.6493569301753652,-3.061431451995638,-0.5875725305483073,2.9233429579020225,36.97478452835592,-4.214767420020159,1.2369294607236687,6,0.5250015258789062,1.7050018310546804,2.892502784729004,-1.1799983978271484,1.2700004577636648,4,-0.005109569275583481,-1.6545474722393692,60.2400016784668,-5.000056514735954,59.93000030517578,1.6307072069291368,60.33000183105469,-0.005109569275583481
12185,2021-06-14,60.29999923706055,60.849998474121094,60.08000183105469,60.5,1857000.0,-0.006098548591586317,-1.406256146771492,-0.4545486071976626,24.891438401160542,34.39859585860405,1.414341174406232,2.3368466050952534,2.6589464402752654,-0.8966370235360088,14.408245260320529,0.7699966430664062,-1.0590979254080892,-2.034500885009763,-4.644711582498729,0.5757098124792037,-3.339606233754246,-0.7293955362652795,3.1236081836777387,29.968459573259594,-8.898251975255718,1.305105348744485,6,0.8950004577636719,2.075000762939446,3.2625017166137695,-0.8099994659423828,0.7400016784667969,0,-0.004975111788660946,1.8928549533041328,60.66999816894531,-1.6545474722393692,60.2400016784668,-5.000056514735954,59.93000030517578,-0.004975111788660946
12186,2021-06-15,60.5,60.70000076293945,60.15999984741211,60.27999877929688,3915800.0,0.0033167622797669605,-1.3478347403512845,-1.1000019073413214,29.135041515969547,32.118714777501964,1.0399533775076932,2.046446569457885,2.478050662542266,-1.0696095941759296,15.54466026182525,0.5400009155273438,-1.0651659203605135,-1.7105001449584947,-4.425134976078752,1.0041346861617626,-3.0678175605186198,-0.3531827293983696,2.760663062873597,67.59267435494411,26.253176741840058,1.357317415560128,6,0.6799983978271484,1.874999999999993,3.0625009536743164,-1.010000228881836,0.7299995422363281,1,-0.00033058607873837076,-1.406256146771492,60.29999923706055,1.8928549533041328,60.66999816894531,-1.6545474722393692,60.2400016784668,-0.00033058607873837076
12187,2021-06-16,59.66999816894531,60.77999877929688,59.459999084472656,60.7400016784668,2349300.0,-0.013719038529829586,1.2956562121639168,-4.863625329449457,26.96627046314815,30.52267400581361,1.607936511509024,2.730550831727264,3.3104919813229827,-0.22192172786665765,17.06161357652489,1.3199996948242259,-1.1048052476312193,-2.359001922607419,-5.246805582494886,0.5288017372800482,-3.8029037525511526,-0.9151000926636854,3.434238310378184,15.107854437674956,-24.95179437032522,1.4439018299437327,6,1.510000228881836,2.7050018310546804,3.892502784729004,-0.17999839782714844,2.410003662109375,2,0.030836269633832458,-1.3478347403512845,60.5,-1.406256146771492,60.29999923706055,1.8928549533041328,60.66999816894531,0.030836269633832458
12188,2021-06-17,59.5099983215332,59.95000076293945,59.22000122070313,59.63999938964844,1959000.0,-0.0026814119712069706,-1.0563504386931295,0.12149592684361575,28.959260397211906,29.16651992791046,1.422100391079944,2.738773865743802,3.489498006395678,-0.06271022921163194,18.72830975604361,0.729999542236321,-1.1888381922705378,-2.3335016250610323,-5.371883380913545,0.70488013079148,-3.8526925029872885,-0.8143107471347761,3.4440686375821983,17.791263158387075,-23.772555892743064,1.5191908779262564,6,1.5600013732910156,2.3850021362304688,4.052502632141113,-0.019998550415039062,2.470001220703125,3,0.042009747446008605,1.2956562121639168,59.66999816894531,-1.3478347403512845,60.5,-1.406256146771492,60.29999923706055,0.042009747446008605
12189,2021-06-18,58.11999893188477,59.13999938964844,57.91999816894531,59.06999969482422,3118300.0,-0.023357409323694567,1.2385340365440947,7.307638134921745,19.525024533856623,25.99592917790466,2.3542175234826814,3.8853529565713316,4.90015203247296,1.3302257464214478,20.015011921920745,1.5900001525878906,-1.4069846343462444,-3.442500877380361,-6.768297876973186,-0.11670387778753621,-5.105399377176774,-1.7796023775839487,4.610024082925889,6.825963894480259,-34.03052231910136,1.6628984997964136,6,2.1000003814697195,3.124999999999993,5.375001907348626,1.3700008392333913,5.100002288818359,4,0.05729528376208948,-1.0563504386931295,59.5099983215332,1.2956562121639168,59.66999816894531,-1.3478347403512845,60.5,0.05729528376208948
12190,2021-06-21,58.52999877929688,58.68999862670898,57.959999084472656,58.349998474121094,2639700.0,0.007054367772659775,1.9199981689453671,-0.1894738532828544,24.999962155749685,25.64819029300539,1.4246364750402876,3.1966211737013666,4.520510198675005,0.9492077997060804,21.34761153151422,0.729999542236321,-1.6087976962986374,-2.75150089263915,-6.106342572536114,0.6033407872578138,-4.428921732587632,-1.0740800526906682,3.8152222478445523,21.328688117887655,-20.10537294081669,1.6774208399484838,6,0.854999542236321,2.7150001525878835,4.95250225067138,0.960000991821282,3.729999542236321,0,0.058260719605862654,1.2385340365440947,58.11999893188477,-1.0563504386931295,59.5099983215332,1.2956562121639168,59.66999816894531,0.058260719605862654
12191,2021-06-22,58.61000061035156,58.88000106811523,58.4900016784668,58.65999984741211,2473800.0,0.0013668517465095231,-1.689677852172377,-0.27777306828295434,24.701207329083203,25.407927998346743,1.201326845720267,2.8566881136390663,4.4627505742439695,0.8997456513270379,22.456248891905847,0.3899993896484304,-1.8310738622337936,-2.41349906921387,-5.756175713848776,0.9291775754210434,-4.084837391531323,-0.7421607468964169,3.3812025881341796,24.125954341017795,-16.577104141209738,1.6713383223174554,6,0.7749977111816406,2.634998321533203,4.817500114440918,0.8799991607666016,3.7399978637695312,1,0.04146050639601251,1.9199981689453671,58.52999877929688,1.2385340365440947,58.11999893188477,-1.0563504386931295,59.5099983215332,0.04146050639601251
12192,2021-06-23,58.540000915527344,59.040000915527344,58.02999877929688,58.72000122070313,4103100.0,-0.0011943302183118343,1.463420761264974,3.600061036087729,21.904774756352268,25.104271108153718,1.1772168540253318,2.693849241295922,4.525623481059796,1.0060958568792202,24.607863565184335,1.0100021362304616,-2.1436760522844978,-2.2479988098144545,-5.593862613963239,1.097864994334337,-3.9209307118888503,-0.5750669077400588,3.1255058805951634,30.541968193357928,-6.441963639180603,1.6729319020743947,6,0.8449974060058594,2.704998016357422,4.887499809265137,1.2150001525878906,3.25,2,0.04595146198563649,-1.689677852172377,58.61000061035156,1.9199981689453671,58.52999877929688,1.2385340365440947,58.11999893188477,0.04595146198563649
12193,2021-06-24,59.099998474121094,59.59000015258789,58.4000015258789,58.61999893188477,4313500.0,0.009566066789131522,-1.5869694117451687,-2.666659602424303,27.608130452992953,25.410123333947205,0.4900365110152336,1.9295598707245247,3.9480956823559907,0.48128407262727535,26.606940900810716,1.1899986267089915,-2.1047979232048704,-1.4955011367797866,-4.759637862726095,1.7686355891665215,-3.127569499752937,0.13656722619336392,2.2658676318272413,70.65861697972274,35.946333245874804,1.6320683629731527,6,0.2849998474121094,2.145000457763672,4.327502250671387,0.8250026702880859,3.5600013732910156,3,0.05042306994709134,1.463420761264974,58.540000915527344,-1.689677852172377,58.61000061035156,1.9199981689453671,58.52999877929688,0.05042306994709134
12194,2021-06-25,60.13000106811523,60.18999862670898,58.9000015258789,58.97999954223633,3814500.0,0.01742813232804319,1.031496867134066,2.395838797097669,34.67279879681537,26.49694115568663,-0.6980247988578441,0.7680281459205105,2.872839829714856,-0.5110182008420949,28.44250982638126,1.2899971008300781,-1.991466689026808,-0.35699863433838885,-3.5254357719766247,2.811438503299847,-1.9412172031575068,1.227219934480729,0.9601956028728651,97.30952596817207,65.65493771670162,1.5842185688191168,6,-0.7800025939941335,1.1149978637695384,3.5799989700317454,0.30500030517578836,3.1100006103515696,4,0.030766646287357036,-1.5869694117451687,59.099998474121094,1.463420761264974,58.540000915527344,-1.689677852172377,58.61000061035156,0.030766646287357036
12195,2021-06-28,60.0099983215332,60.56000137329102,59.81999969482422,60.18000030517578,3442800.0,-0.0019957216772054087,-1.6909189271669502,-0.14782761571785966,47.48425088934565,28.535742197172866,-0.6967560938208521,0.7093900500259025,2.9233400549019564,-0.35011747145217953,30.219610925786778,0.740001678466804,-1.8889838803574008,-0.34050121307372905,-3.330452365608039,2.649449939460581,-1.8354767893408805,1.1544743631934224,0.8265824692914663,78.26077123148225,44.062917843859964,1.4949755762671533,6,-0.6599998474121094,1.2350006103515625,3.937501907348633,0.7500019073486328,3.25,0,0.053491134626779235,1.031496867134066,60.13000106811523,-1.5869694117451687,59.099998474121094,1.463420761264974,58.540000915527344,0.053491134626779235
12196,2021-06-29,58.849998474121094,60.099998474121094,58.70000076293945,59.83000183105469,2965800.0,-0.019330109646009896,-1.1874985098824595,5.7646583641871425,42.41572040422914,30.252347746181865,0.2286190057426012,1.68318202796857,3.9976355435554325,0.8498790536458003,32.104868969216085,1.3999977111816406,-1.8515956211504445,-1.3275009155273452,-4.239449529615214,1.584447698560524,-2.7834752225712833,0.12847339151659298,1.753255706953226,32.41102190056137,-3.9383845368123005,1.4559743070439364,6,0.3900012969970703,2.395000457763672,5.132501602172852,2.410001754760742,4.3600006103515625,1,0.057943924143203374,-1.6909189271669502,60.0099983215332,1.031496867134066,60.13000106811523,-1.5869694117451687,59.099998474121094,0.057943924143203374
12197,2021-06-30,59.08000183105469,59.36000061035156,58.72000122070313,58.86000061035156,2467400.0,0.0039082984349563255,-1.5599975585937944,-0.22449027255529347,41.761370255676624,31.674804397122386,-0.10490883878998147,1.2544405702929566,3.6457600362479,0.6521952666869879,33.80416201761658,0.6399993896484304,-1.7880022265831599,-0.9304977416992202,-3.6794797087394358,1.8184842253409954,-2.3049887252193315,0.44399324182089117,1.4799995422363352,31.48149783392303,-6.125962347410798,1.374490983520108,6,0.15999794006347656,1.7299976348876953,4.694997787475586,2.1799983978271484,4.189998626708984,2,0.0553486212207186,-1.1874985098824595,58.849998474121094,-1.6909189271669502,60.0099983215332,1.031496867134066,60.13000106811523,0.0553486212207186
12198,2021-07-01,60.06999969482422,60.31000137329102,58.90999984741211,59.20000076293945,3756000.0,0.016756903065110462,1.0740728182087795,3.954518657234013,46.052644787722286,34.622317758663016,-1.1254721538771761,0.06289473451415972,2.560289404996354,-0.2832712688492762,35.157636598414314,1.4000015258789134,-1.7655234641845468,0.18950004577637003,-2.259469305212491,2.638469396765231,-1.0349846297180605,1.4139847212708005,0.2788014221191446,73.65583238307724,34.482527839976754,1.22448467549443,7,-0.8099994659423828,0.5849990844726562,3.7049999237060547,1.2650012969970703,3.1899986267089844,3,0.028633281662082677,-1.5599975585937944,59.08000183105469,-1.1874985098824595,58.849998474121094,-1.6909189271669502,60.0099983215332,0.028633281662082677
12199,2021-07-02,59.90999984741211,60.15999984741211,59.6500015258789,60.15999984741211,1957000.0,-0.002663556654319388,3.079986572265682,-0.287356674632232,47.3613056885909,37.106911484534265,-0.7653424163388891,0.009969600727785632,2.628081213069507,-0.07135232368204214,36.61983756579604,0.5099983215332102,-1.6537543799080794,0.16500015258789347,-1.918352453141118,2.248352758316905,-0.8766761502766087,1.2066764554523957,-1.9900016784667969,65.05369287185057,23.695043338674914,1.0416763028645057,7,-0.614999771118157,0.5999984741210938,3.532499313354492,1.625,3.029998779296868,4,0.045902186730163885,1.0740728182087795,60.06999969482422,-1.5599975585937944,59.08000183105469,-1.1874985098824595,58.849998474121094,0.045902186730163885
12200,2021-07-06,59.81000137329102,59.95000076293945,58.63000106811523,59.86000061035156,3508700.0,-0.001669144957031854,10.478281060819725,0.19999694824215908,45.26750220169115,39.39205535926848,-0.5192901473684586,-0.13230368420690297,2.6450590942512804,0.07492237719137051,38.40227465555352,1.3199996948242259,-1.560277755375644,0.21450157165528339,-1.2962249550554787,1.7252280983660455,-0.5408616917000941,0.9698648350106609,-1.8452031707763723,70.23810064441149,30.867817655754635,0.7553632633553811,7,-0.5150012969970703,0.6699981689453054,3.602499008178704,1.7249984741210866,3.3799972534179545,1,0.05734827330580017,3.079986572265682,59.90999984741211,1.0740728182087795,60.06999969482422,-1.5599975585937944,59.08000183105469,0.05734827330580017
12201,2021-07-07,60.1500015258789,60.33000183105469,59.459999084472656,59.90999984741211,2707500.0,0.005684670536384662,1.899998092658643,-4.800106813153817,53.5294348640734,42.905906482348605,-0.6904796440128891,-0.5127704421980042,2.2300801880794623,-0.21076618126074464,37.86725684116677,0.8700027465820312,-1.2286260745435698,0.5635017395019446,-0.9308566659251767,2.057860144929066,-0.18367746321161604,1.3106809422155052,-2.1412992904663,89.41175150624339,45.03205166511101,0.7471792027135611,7,-0.6700000762939382,0.329998016357429,3.2624988555908274,1.3849983215332102,2.849998474121101,2,0.05170401856625495,10.478281060819725,59.81000137329102,3.079986572265682,59.90999984741211,1.0740728182087795,60.06999969482422,0.05170401856625495
12202,2021-07-08,60.27000045776367,60.349998474121094,59.709999084472656,59.91999816894531,2679800.0,0.0019949946606925284,1.5098097880966095,1.4583326710641773,55.62131579927479,46.01848263193548,-0.6026456422111863,-0.6387399162859992,2.055260925934988,-0.27201090711790243,37.29543701735668,0.6399993896484375,-0.9560466805157617,0.6665006637573256,-0.8518543335354636,2.184855661050115,-0.09267683488906897,1.4256781624037203,-2.168446238525391,95.34894552293592,45.63943303222267,0.7591774986463946,7,-0.6749992370605469,0.20999908447265625,3.1424999237060547,1.2649993896484375,3.1899986267089844,3,0.04878046464873176,1.899998092658643,60.1500015258789,10.478281060819725,59.81000137329102,3.079986572265682,59.90999984741211,0.04878046464873176
12203,2021-07-09,60.31000137329102,60.709999084472656,59.91999816894531,60.52000045776367,2045200.0,0.0006636952915801686,1.6779858273418506,-0.5999934605617174,70.24030461147944,49.97042772245371,-0.5061886744557356,-0.7096098074890094,1.9684784712809886,-0.2375790757566847,36.48117454179036,0.7900009155273438,-0.6675497676326572,0.7030015945434656,-0.8218399916594166,2.2278431807463477,-0.059419198557975506,1.4654223876449066,-2.073540498759776,80.76932246877213,24.576360471828316,0.7624207931014425,7,-0.6400012969970774,0.15499687194823508,3.102499008178704,1.4599990844726491,3.55999755859375,4,0.049079738303297704,1.5098097880966095,60.27000045776367,1.899998092658643,60.1500015258789,10.478281060819725,59.81000137329102,0.049079738303297704
12204,2021-07-12,60.36000061035156,60.43000030517578,59.77000045776367,59.97000122070313,2351800.0,0.0008290372396291268,1.4905711982495538,-1.85714804722982,68.11881906108654,52.26315751931381,-0.5812568439906229,-0.8263936979322608,1.8422999784211953,-0.21816670042622377,35.95365823812712,0.6599998474121094,-0.3316242044804767,0.76850070953369,-0.7166300555635274,2.2536314746309074,0.025935326985077722,1.5110660920823022,-1.9256566790250034,83.17313423529008,21.63772950794766,0.7425653825486105,7,-0.6900005340576172,0.10499763488769531,3.052499771118164,1.4949989318847656,3.9099960327148295,0,0.04804502455031945,1.6779858273418506,60.31000137329102,1.5098097880966095,60.27000045776367,1.899998092658643,60.1500015258789,0.04804502455031945
12205,2021-07-13,60.0,60.54999923706055,59.68999862670898,60.27000045776367,1625700.0,-0.005964224763275183,1.0722955799962484,-0.6923099495285544,63.03938941962235,54.55467629880194,-0.2490096719062791,-0.5165019759807308,2.106182802186993,0.197242815528476,35.501265787864334,0.8600006103515696,-0.06465414867645336,0.42350006103515625,-1.037362311840269,1.8843624339105816,-0.3069311254025564,1.153931247472869,-1.383603656421755,43.2000732421875,-22.11448588364894,0.7304311864377122,7,-0.3299999237060547,0.4199981689453125,3.4125003814697266,2.1000003814697266,3.8199996948242188,1,0.04899997711181636,1.4905711982495538,60.36000061035156,1.6779858273418506,60.31000137329102,1.5098097880966095,60.27000045776367,0.04899997711181636
12206,2021-07-14,60.47999954223633,60.72999954223633,59.84000015258789,60.13999938964844,2538200.0,0.007999992370605558,1.1190457809001775,-1.259257689427655,66.89893779985081,57.34773935926574,-0.5291208674939796,-1.0520140358237882,1.5130291196136056,-0.21377515959289184,34.948658419668774,0.8899993896484375,0.09505552649097382,0.9044996261596694,-0.5537259584219214,2.36272521074126,0.17538683386887755,1.6336124184504612,-1.6961149793865289,75.96155962293234,5.990382447935019,0.7291127922907952,7,-0.7999992370605469,-0.26000022888183594,2.715001106262207,2.3900012969970703,3.5300025939941406,2,0.04480818625965943,1.0722955799962484,60.0,1.4905711982495538,60.36000061035156,1.6779858273418506,60.31000137329102,0.04480818625965943
12207,2021-07-15,61.5099983215332,61.58000183105469,60.41999816894531,60.41999816894531,2800700.0,0.01703040322574023,-1.1284467884803158,3.205881362968282,69.4041765079873,59.94235399485074,-1.316633444043461,-2.0417798249638963,0.3740314949764496,-1.1489420739782972,33.604479750314844,1.160003662109375,0.14864103608860546,1.8424983978271499,0.146398975058446,3.5385978205958537,0.9944486864427944,2.6905481092115053,-2.5315022607447517,96.29611688697011,25.32084803538767,0.8480497113843534,7,-1.4049968719482422,-1.7599983215332031,0.41750144958496094,1.0600013732910156,3.299999237060547,3,0.02422373141156764,1.1190457809001775,60.47999954223633,1.0722955799962484,60.0,1.4905711982495538,60.36000061035156,0.02422373141156764
12208,2021-07-16,62.0099983215332,62.36999893188477,61.43999862670898,61.68999862670898,2598100.0,0.008128759773107674,-1.2682942714390673,0.2935776605759907,66.54927070782792,62.074350108099296,-1.6902530323113254,-2.4716033505469284,-0.19916670565018535,-1.5647700845373933,32.05179571393879,0.9300003051757955,0.3613627347359625,2.21749839782715,0.22728180365088946,4.20771499200341,1.2223901007390197,3.21260669491528,-2.7193215683128003,86.56714293441264,18.141291694683716,0.9951082970881309,7,-1.5099983215332031,-1.864999771118164,-0.20999908447265625,0.5600013732910156,2.0600013732910156,4,0.02338333820654115,-1.1284467884803158,61.5099983215332,1.1190457809001775,60.47999954223633,1.0722955799962484,60.0,0.02338333820654115
12209,2021-07-19,61.45000076293945,62.4000015258789,60.52999877929688,61.59000015258789,3688500.0,-0.009030762356903477,1.1250005418597504,-0.4374985098824498,61.764735214919746,63.90737599845803,-0.9932883926560265,-1.7384713561067429,0.27220141335635617,-0.9051191748113041,29.775777094277426,1.870002746582017,0.5685892588249217,1.4910007476806655,-0.466988220108,3.448989715469331,0.5120062637863327,2.4699952315749982,-1.72821890470604,64.94465879610561,-2.144727212776246,0.9789944838943321,7,-0.5200004577636719,-1.2900009155273438,0.33499908447265625,1.1199989318847656,2.0900001525878906,0,0.03938158077948839,-1.2682942714390673,62.0099983215332,-1.1284467884803158,61.5099983215332,1.1190457809001775,60.47999954223633,0.03938158077948839
12210,2021-07-20,61.93999862670898,62.6500015258789,61.6500015258789,61.83000183105469,2900600.0,0.007973927708476714,-3.255342634752767,-0.7856948228882327,78.34866096957832,66.66506778795858,-1.2844452242488487,-2.065817444813028,-0.2883747780501196,-1.2994266029462267,27.293803276347038,1.200000762939446,0.6939215963380718,1.8104986190795813,-0.21622182271460844,3.837219060873771,0.79713839818249,2.8238588399766726,-1.7897016216522843,74.73300526047846,3.122494479123148,1.013360220897094,7,-0.7699985504150391,-1.654998779296868,-0.1549987792968679,0.6300010681152415,1.7000007629394602,1,0.03761701756565272,1.1250005418597504,61.45000076293945,-1.2682942714390673,62.0099983215332,-1.1284467884803158,61.5099983215332,0.03761701756565272
12211,2021-07-21,61.040000915527344,62.22999954223633,61.02999877929688,62.0099983215332,1458000.0,-0.014530153876909369,-1.4242398554270925,-8.818415120513835,66.01309715405557,67.81971016071199,-0.27370791856182564,-1.0270956883954128,0.4994724298748139,-0.29283162724459544,25.137169984807816,1.200000762939446,0.8071098045664655,0.7890008926391587,-1.1433262137785434,2.721327999056861,-0.17716266056969232,1.7551644458480098,-0.5100021362304616,27.802771895131993,-46.864450235693894,0.9661635532088508,7,0.12999916076659446,-0.7550010681152344,0.7449989318847656,1.529998779296875,2.799999237060547,2,0.045543884954131864,-3.255342634752767,61.93999862670898,1.1250005418597504,61.45000076293945,-1.2682942714390673,62.0099983215332,0.045543884954131864
12212,2021-07-22,61.22999954223633,61.4900016784668,60.68999862670898,60.88000106811523,1670000.0,0.003112690430197018,-1.191779103916033,-0.36082413412040265,60.90227828278017,66.78215167974541,-0.35001811136593375,-1.0595574601889481,0.24170728865104252,-0.3853826211796658,22.728286804993182,0.8000030517578196,0.9626929921084013,0.8444995880126953,-0.956382400718276,2.6453815767436666,-0.055941406352793877,1.7449405823781845,1.420001983642571,33.01886113440301,-40.05055934430834,0.9004409943654872,7,-0.05999946594238992,-0.9449996948242188,0.5474996566772461,1.3400001525878906,2.930004119873061,3,0.045402623138621756,-1.4242398554270925,61.040000915527344,-3.255342634752767,61.93999862670898,1.1250005418597504,61.45000076293945,0.045402623138621756
12213,2021-07-23,62.08000183105469,62.099998474121094,61.29999923706055,61.31999969482422,1780200.0,0.01388212143023182,1.000009536797734,2.1714441416893293,68.05328905484866,66.7748705679412,-1.0309582753794473,-1.7653698538242963,-0.6330870468130456,-1.1329632986176819,20.751851455308767,0.8699989318847656,1.0532165277914203,1.545501708984375,-0.3001125665756206,3.3911159845443706,0.6226945712043772,2.468308846764373,0.5307996368408112,73.11325677557748,-0.930025533517508,0.9228071377799988,7,-0.9100017547607493,-1.7950019836425781,-0.3025026321411133,0.48999786376953125,2.4000015258789205,4,0.04397544534500031,-1.191779103916033,61.22999954223633,-1.4242398554270925,61.040000915527344,-3.255342634752767,61.93999862670898,0.04397544534500031
12214,2021-07-26,61.97999954223633,62.15999984741211,61.4000015258789,61.790000915527344,1924600.0,-0.0016108615636080126,1.7636340937307355,0.24999749033780053,68.05324585968503,67.33196572794817,-0.7565525165781537,-1.6017885374926522,-0.5940445640069072,-0.9141139536998679,19.42627306650309,0.7599983215332102,1.1256210786966747,1.352999496459958,-0.5901185419706962,3.2961175348906124,0.3814404772446309,2.3245585156752853,0.5923858688354429,65.81627588784065,-8.348603920317927,0.9715590192153286,7,-0.7349987030029297,-1.6949996948242188,-0.4974994659423828,0.5250015258789062,2.1499977111816406,0,0.03372055772868565,1.000009536797734,62.08000183105469,-1.191779103916033,61.22999954223633,-1.4242398554270925,61.040000915527344,0.03372055772868565
12215,2021-07-27,63.22000122070313,63.4000015258789,61.599998474121094,62.02999877929688,1919700.0,0.0200064809232825,1.3225800100412812,6.263216013813319,72.21419289019528,67.92254962687532,-1.667073507086016,-2.7288858094548445,-1.8808868815087862,-2.0273304629832793,18.61122025792954,1.8000030517578054,1.147173579922395,2.4325010299682717,0.1958508249389581,4.669151234997585,1.3141759274536113,3.550826132482932,-2.530002593994155,93.3579294239537,20.249161681970364,1.1183251025146572,7,-1.3100013732910227,-2.540000915527351,-2.487502098083503,-1.365001678466804,1.8300018310546804,1,0.005061684413878442,1.7636340937307355,61.97999954223633,1.000009536797734,62.08000183105469,-1.191779103916033,61.22999954223633,0.005061684413878442
12216,2021-07-28,62.2599983215332,63.27999877929688,61.72000122070313,63.209999084472656,1846900.0,-0.015185113581673737,1.8623804407549227,-0.7983183310252859,62.8386958952873,67.19305178101976,-0.4783258708507674,-1.5813945199731805,-0.9630819577155023,-0.9681496390935962,17.02984341460684,1.55999755859375,1.174821751933024,1.3019981384277344,-0.8302259318914693,3.434222208746938,0.23588610326813608,2.3681101735873327,-1.5157996368408249,57.93350609717499,-11.851366074487423,1.0661120351596016,7,-0.2949981689453125,-1.5449981689453125,-1.9449996948242188,-0.404998779296875,3.3500022888183594,2,0.02216513179117685,1.3225800100412812,63.22000122070313,1.7636340937307355,61.97999954223633,1.000009536797734,62.08000183105469,0.02216513179117685
12217,2021-07-29,62.349998474121094,62.81999969482422,61.93000030517578,62.5099983215332,1209800.0,0.0014455534053037233,1.282042127811496,0.16842075675502033,63.07690577158859,66.80723345477095,-0.48795505551489526,-1.4902602579682593,-1.1054204317972278,-0.9698960640071306,15.363007001665082,0.8899993896484375,1.2720341496853749,1.2284984588623047,-0.7961621410685353,3.2531590587931447,0.21616815889688468,2.2408287588277247,-1.552683732604983,49.99990917397379,-17.63560461876385,1.0123302999654218,7,-0.3849983215332031,-1.6349983215332031,-2.0349998474121094,-0.4949989318847656,2.6100006103515625,3,0.023897381153669794,1.8623804407549227,62.2599983215332,1.3225800100412812,63.22000122070313,1.7636340937307355,61.97999954223633,0.023897381153669794
12218,2021-07-30,61.790000915527344,62.9000015258789,61.70000076293945,62.18999862670898,1685000.0,-0.008981516797088362,-3.137947817393739,2.499988079059632,58.60409582008211,66.45605129978901,0.04196739805362171,-0.8377494090365616,-0.6027685483255496,-0.33007263960865174,14.624987023168728,1.200000762939446,1.298955386118024,0.582500839233397,-1.3997764480861505,2.5647781265529446,-0.40863780442637676,1.5736394828931708,-0.9406324383239806,19.49996948242223,-44.262898970526344,0.9911386436597726,7,0.25499916076659446,-0.8899993896484446,-1.4750022888183594,0.06499862670898438,1.7299995422363281,4,0.038355764872411324,1.282042127811496,62.349998474121094,1.8623804407549227,62.2599983215332,1.3225800100412812,63.22000122070313,0.038355764872411324
12219,2021-08-02,62.65999984741211,62.81999969482422,61.81999969482422,62.02000045776367,1386500.0,0.014079930716850653,1.0833353201567206,-1.6000076294382157,65.07937125801595,64.98168577628206,-0.7133605885964798,-1.5717460272907289,-1.5379497690564676,-1.123317921598229,13.847083527976856,1.029998779296875,1.2466697961198463,1.314999771118167,-0.6698313445562647,3.2998308867925985,0.32258421328094755,2.3074153289553863,-1.7596187092352338,58.88886534141506,-7.166271460326648,0.9924155578372165,8,-0.6149997711181712,-1.6449985504150462,-2.345001220703125,-0.8050003051757812,2.0600013732910014,0,0.029045699233219313,-3.137947817393739,61.790000915527344,1.282042127811496,62.349998474121094,1.8623804407549227,62.2599983215332,0.029045699233219313
12220,2021-08-03,63.2400016784668,63.709999084472656,62.38000106811523,62.77000045776367,1617300.0,0.00925633310672036,-1.1279968261718623,0.7343776077056958,65.47086716810844,64.92143800006572,-1.2176088796502285,-1.983289628254056,-2.1909556773312318,-1.6171450138768222,12.616139185308562,1.329998016357429,1.2052306588290946,1.723501586914061,-0.29532814697959964,3.742331320807722,0.7140867199672343,2.732916453860888,-2.2896281325358814,76.61702495117753,11.326919209547484,1.0094148669468297,8,-1.0400028228759766,-2.0700016021728516,-2.942502975463867,-1.3850021362304688,1.2000007629394531,1,0.014073300938165723,1.0833353201567206,62.65999984741211,-3.137947817393739,61.790000915527344,1.282042127811496,62.349998474121094,0.014073300938165723
12221,2021-08-04,63.2599983215332,63.290000915527344,62.38999938964844,62.9900016784668,1571500.0,0.0003162024436380584,4.454524437046285,0.5744594506850205,61.0619524508116,64.93917957429144,-0.9941251406809357,-1.8533700729946858,-2.2729787763524882,-1.5624301931172653,11.744525565185276,0.9000015258789062,1.237997405845931,1.587998390197754,-0.46643521560834245,3.6424319960038503,0.5607815872947057,2.615215193100802,-2.1992397540606206,77.61188364594265,15.572813933753245,1.0272168029030477,8,-0.7549991607666016,-2.089998245239258,-2.9624996185302734,-1.404998779296875,0.3500022888183594,2,0.028295997118534588,-1.1279968261718623,63.2400016784668,1.0833353201567206,62.65999984741211,-3.137947817393739,61.790000915527344,0.028295997118534588
12222,2021-08-05,63.209999084472656,63.27000045776367,62.56000137329102,62.9900016784668,1315900.0,-0.0007903768319185156,3.176463328434026,0.8148153380994094,58.04290565572694,63.82691475216681,-0.7082014347229233,-1.6567633512514561,-2.270102108176701,-1.4525801979734823,10.848412224323923,0.7099990844726491,1.1347435680566775,1.3909992218017564,-0.6617766712174813,3.443775114820994,0.364611275292134,2.417387168311379,-2.043270896320074,75.12435733684563,15.519217486963534,1.0263879465096197,8,-0.654998779296875,-2.039999008178711,-2.9674997329711914,-1.3549995422363281,-0.20999908447265625,3,0.03796870053219892,4.454524437046285,63.2599983215332,-1.1279968261718623,63.2400016784668,1.0833353201567206,62.65999984741211,0.03796870053219892
12223,2021-08-06,63.27000045776367,63.72000122070313,62.81000137329102,63.290000915527344,1405300.0,0.000949238635659988,1.0681789611031063,-0.09091224358863206,63.07471217118785,63.273744342333785,-0.6500047384095282,-1.5638166006664846,-2.3678290427086353,-1.449858250613758,10.45396836082902,0.9099998474121094,1.1764497398633154,1.3030006408691435,-0.7182662195595881,3.324267501297875,0.2923672106547741,2.313634071083513,-2.001541433758284,76.31576833964402,16.667842276429297,1.0106334302143658,8,-0.6100006103515625,-2.094999313354492,-3.2450008392333984,-1.4150009155273438,-0.09000015258789062,4,0.026710899549260425,3.176463328434026,63.209999084472656,4.454524437046285,63.2599983215332,-1.1279968261718623,63.2400016784668,0.026710899549260425
12224,2021-08-09,63.2599983215332,63.56999969482422,62.88999938964844,63.40999984741211,925400.0,-0.00015808655220650447,1.8936108044932147,7.499904634751097,60.18517755405039,61.93718708276213,-0.4909713849466968,-1.397041317976182,-2.37549181485943,-1.368410896169351,9.92250124555174,0.6800003051757812,1.266551118301365,1.147998619079587,-0.802716122913921,3.098713361073095,0.172641248082833,2.123355990076341,-1.844446765725948,65.67142934412819,7.604015473716387,0.9753573709967537,8,-0.5499973297119141,-2.0849971771240234,-3.3024988174438477,-1.404998779296875,-0.45999908447265625,0,0.0041100560089955,1.0681789611031063,63.27000045776367,3.176463328434026,63.209999084472656,4.454524437046285,63.2599983215332,0.0041100560089955
12225,2021-08-10,62.93999862670898,63.2400016784668,62.75,63.209999084472656,808300.0,-0.005058484086543191,1.9696563363349477,1.7999847413662038,66.10166094354824,62.29973875479112,-0.2401179404395748,-0.8911824052797996,-2.091424428961737,-0.9806561811386629,9.437485264473477,0.5099983215332031,1.2314489770663855,0.6809989929199176,-1.0276771890931187,2.389675174932954,-0.17333909808660053,1.5353370839264358,-1.3861800910079722,41.35326916237319,-19.693832262915826,0.8543380910065187,8,-0.2299976348876882,-1.7649974822997976,-3.037499427795403,-1.1100006103515554,-0.45999908447264914,1,0.028280944277599307,1.8936108044932147,63.2599983215332,1.0681789611031063,63.27000045776367,3.176463328434026,63.209999084472656,0.028280944277599307
12226,2021-08-11,63.18999862670898,63.4900016784668,62.93000030517578,63.15999984741211,1456200.0,0.003972036947168078,-1.2857298559750876,-0.11110640161626938,66.4429268167794,62.67374109314566,-0.3847888526080183,-0.9778828391122616,-2.361330246506135,-1.165869043499427,9.22649647869869,0.5600013732910156,1.214302782301047,0.7954990386962848,-0.7402292094909129,2.3312272868834825,0.027634914602685967,1.5633631627898836,-1.5062091299078446,54.31011519729429,-9.857616020340181,0.7678641240935979,8,-0.4799976348876882,-1.5999984741210866,-3.3024988174438406,-1.4199981689453054,-1.529998779296868,2,0.019781671812996837,1.9696563363349477,62.93999862670898,1.8936108044932147,63.2599983215332,1.0681789611031063,63.27000045776367,0.019781671812996837
12227,2021-08-12,63.0,63.47000122070313,62.93000030517578,63.16999816894531,748600.0,-0.003006783206807473,-2.4839043118724615,-5.6668362156676695,58.679223011392246,62.682088558846786,-0.10380764829466926,-0.70677001584869,-2.1974017208397782,-0.9139254767517002,9.955189742232989,0.5400009155273509,1.0421212735123149,0.5310003280639677,-0.968190608601347,2.0301912647292824,-0.21859514026868965,1.280595796396625,-1.1940377997647502,25.773163441874907,-35.72372207949221,0.7495954683326571,8,-0.22999954223632812,-1.2950000762939453,-3.0199995040893555,-1.2299995422363281,-1.1699981689453125,3,0.009682549370659821,-1.2857298559750876,63.18999862670898,1.9696563363349477,62.93999862670898,1.8936108044932147,63.2599983215332,0.009682549370659821
12228,2021-08-13,63.459999084472656,63.63000106811523,62.97000122070313,63.11000061035156,782200.0,0.0073015727694072385,-1.0952467453829873,-2.058836729198456,63.074201255615016,62.459291891913345,-0.33749682910811885,-1.109450988544424,-2.6867226660871353,-1.3410891640995715,10.770738393502635,0.6599998474120952,1.017249277081632,0.918499374389647,-0.6267647959812876,2.4637635447605746,0.14586728920418324,1.6911314595751108,-1.5391945430093301,80.68161621591226,18.91603295135245,0.7726320851854646,8,-0.40999794006347656,-1.7549991607666016,-3.4224987030029297,-1.6899986267089844,-1.7999992370605469,4,-0.007248646251323487,-2.4839043118724615,63.0,-1.2857298559750876,63.18999862670898,1.9696563363349477,62.93999862670898,-0.007248646251323487
12229,2021-08-16,63.86999893188477,64.38999938964844,63.4900016784668,63.6500015258789,1197600.0,0.0064607603738908725,-2.333342752389497,0.6285667574932287,56.72875753758424,61.48794637741066,-0.6233613498531483,-1.4006677819066056,-3.1202728220164246,-1.721124672437611,11.80616277340911,0.9300003051757812,0.9973091773751364,1.2074993133544965,-0.3567706267323061,2.771769253441292,0.4253643433110952,1.9896342833978977,-1.8412425896670612,68.29264321402364,10.088573455910463,0.7821349700433984,8,-0.47999954223633523,-1.8299999237060618,-3.802499771118171,-2.099998474121101,-2.379997253417976,0,-0.010803172667105398,-1.0952467453829873,63.459999084472656,-2.4839043118724615,63.0,-1.2857298559750876,63.18999862670898,-0.010803172667105398
12230,2021-08-17,64.26999664306639,64.33999633789061,63.61999893188477,63.86999893188477,1429800.0,0.006262685421495107,1.6666713761948098,1.818192852559998,73.53631964179299,62.87398717640859,-0.9631778508471314,-1.7045509881357148,-3.5454612253451785,-2.0920406047799958,13.135227669441415,0.7199974060058381,1.0769421632139782,1.4909971237182447,-0.1894515368502141,3.1714457842866963,0.6507727934340153,2.331221454002474,-2.052340857054226,91.78062864160016,32.15673516559845,0.8402243302842262,8,-0.7949962615966655,-2.229997634887681,-4.2024974822997905,-2.49999618530272,-3.6099967956542827,1,-0.022872218496753804,-2.333342752389497,63.86999893188477,-1.0952467453829873,63.459999084472656,-2.4839043118724615,63.0,-0.022872218496753804
12231,2021-08-18,63.81999969482422,64.40000152587889,63.4000015258789,64.25,1934100.0,-0.007001664411798614,1.7397134287178322,-1.0750069141784144,65.87477878001928,63.74419530132996,-0.47538247964883595,-1.0915701954618697,-3.046775769117133,-1.6125689579911864,13.8733217120525,0.9999999999999929,1.0134896722448161,0.9020002365112276,-0.6257574695084429,2.429757942530891,0.13812138350139236,1.665879089521063,-1.4285564205211543,60.54412589009588,-0.2848624571661702,0.7638788530098333,8,-0.24499893188477273,-1.6999988555908274,-3.77500057220459,-2.049999237060547,-3.0600013732910156,2,-0.02099655529607536,1.6666713761948098,64.26999664306639,-2.333342752389497,63.86999893188477,-1.0952467453829873,63.459999084472656,-0.02099655529607536
12232,2021-08-19,64.01000213623047,64.47000122070311,63.63000106811523,63.83000183105469,2211700.0,0.0029771614276843383,-1.896543105942921,-0.4186050637852416,76.05638595473238,65.18660349950157,-0.6034273396378467,-1.1200485943130758,-3.1719827883750327,-1.7875000560877012,14.39691460576505,0.8400001525878835,0.9054759864124406,0.9530025482177749,-0.4268077019109313,2.332812798346474,0.2630974231534253,1.6429076732821244,-1.4177030367698222,69.3333943684901,3.1412116476485608,0.6899051250643498,8,-0.40000152587891336,-1.565002441406257,-4.060002326965332,-2.240001678466797,-4.5500030517578125,3,-0.03671304812358733,1.7397134287178322,63.81999969482422,1.6666713761948098,64.26999664306639,-2.333342752389497,63.86999893188477,-0.03671304812358733
12233,2021-08-20,64.80999755859375,64.83000183105469,63.56000137329102,64.06999969482422,2096900.0,0.012497975248628723,2.2563846748241647,4.111092273131861,75.65635239502521,66.90562292627655,-1.2985587145684292,-1.7971750791550392,-3.9065446304596136,-2.5532487962290773,15.673920940579194,1.2700004577636648,0.8783520657980617,1.6164981842041044,0.10937502824363321,3.1236213401645685,0.8629366062238688,2.37005976218434,-1.99237420458401,98.60110012644519,30.184480000489444,0.7535615779802329,8,-1.0199966430664062,-2.1299972534179688,-4.8824968338012695,-3.039997100830078,-5.9499969482421875,4,-0.045980494365007396,-1.896543105942921,64.01000213623047,1.7397134287178322,63.81999969482422,1.6666713761948098,64.26999664306639,-0.045980494365007396
12234,2021-08-23,64.06999969482422,64.69000244140625,63.97999954223633,64.69000244140625,2848700.0,-0.011417958519447713,1.290321786747062,-0.8378439681214108,59.54023552975786,66.17657565807762,-0.4822977923893106,-0.9408070945114773,-3.1222251204957416,-1.7861530645598833,17.078239760544314,0.8299980163574219,0.8743946866463403,0.7720003128051758,-0.6692354085591461,2.2132360341695048,0.05138245212300774,1.4926181734873367,-0.9706433540281836,46.853008808481164,-19.678394348109194,0.7206178606821637,8,-0.18999862670898438,-1.3899993896484375,-3.747500419616699,-2.4099998474121165,-4.220001220703125,0,-0.03761510627269127,2.2563846748241647,64.80999755859375,-1.896543105942921,64.01000213623047,1.7397134287178322,63.81999969482422,-0.03761510627269127
12235,2021-08-24,63.540000915527344,64.15000152587889,63.27000045776367,64.05000305175781,2445400.0,-0.008272183265511823,1.4788794446653863,0.8225804466867656,52.880691544932304,64.66966062787239,0.15842151073790944,-0.4064441433072403,-2.5412215144207977,-1.2286697895760668,17.763817408575207,0.8800010681152202,0.816197433325236,0.226001548767087,-1.2186891273123166,1.6706922248464835,-0.4963437892726148,0.9483468868067888,1.2900009155273438,17.30770641528812,-45.84660925184228,0.7223453380396988,8,0.3400001525878906,-0.7800006866455078,-2.9950008392333984,-1.8800010681152415,-3.8100013732910156,1,-0.0322631288561972,1.290321786747062,64.06999969482422,2.2563846748241647,64.80999755859375,-1.896543105942921,64.01000213623047,-0.0322631288561972
12236,2021-08-25,63.63999938964844,63.81000137329102,63.13999938964844,63.47999954223633,1313800.0,0.0015737877349739637,1.679987487888381,-0.31372387691295045,54.37883218710865,64.19183942517421,0.1441247516014954,-0.4192506642729228,-2.5944491705352064,-1.3076681275268882,18.415760970211608,0.6700019836425852,0.7926118690630801,0.2569999694824219,-1.1051972203971303,1.6191971593619812,-0.4240986254573613,0.938098564422198,1.1588024139404354,29.58575607642024,-30.730294391660493,0.6810985949397788,8,0.26000213623046875,-0.8799991607666016,-2.91249942779541,-1.9799995422363352,-3.9099998474121094,2,-0.04682588891917949,1.4788794446653863,63.540000915527344,1.290321786747062,64.06999969482422,2.2563846748241647,64.80999755859375,-0.04682588891917949
12237,2021-08-26,63.84000015258789,63.93999862670898,63.2599983215332,63.58000183105469,1050300.0,0.003142689579786362,1.9565534685077521,1.6249910592947572,55.643574976734094,63.36621428307633,0.08471760478464319,-0.5290241054043392,-2.7176332426380583,-1.4889649989833487,19.155848456055786,0.6800003051757741,0.764854167241964,0.38250064849853516,-0.90261774370164,1.6676190406987104,-0.26005854760155955,1.0250598445986228,0.8924495544433597,41.42010365126946,-16.175121472016635,0.6425591961000886,8,0.14500045776367188,-1.0799999237060547,-3.1125001907348633,-2.1800003051757884,-2.970001220703118,3,-0.04824564260170716,1.679987487888381,63.63999938964844,1.4788794446653863,63.540000915527344,1.290321786747062,64.06999969482422,-0.04824564260170716
12238,2021-08-27,64.16000366210939,64.62999725341797,63.88000106811523,63.97000122070313,1278300.0,0.005012586290047638,-3.0540033404123803,0.7307833384685632,58.39558917620181,63.55141779847828,-0.14030227801740125,-0.6981644252277164,-2.950359736367787,-1.77911265672563,20.435859999278993,0.7899971008300781,0.7262310801298,0.5840040206909336,-0.46999877443194293,1.6380068158138172,0.05700262312949178,1.1110054182523754,0.5087480322265492,65.8065976905139,8.851554110943887,0.5270013975614413,8,-0.1750030517578267,-1.095003128051772,-3.432503700256362,-2.500003814697287,-3.7900047302246165,4,-0.07325443125578235,1.9565534685077521,63.84000015258789,1.679987487888381,63.63999938964844,1.4788794446653863,63.540000915527344,-0.07325443125578235
12239,2021-08-30,64.48000335693361,64.68000030517578,64.11000061035156,64.27999877929689,968200.0,0.0049875261309126895,-1.1111064016161876,1.0526421458399864,64.36574480335435,62.53246503865177,-0.40752920372348456,-0.9220994451246867,-3.1327538373370345,-2.0584703397236837,21.802502613516303,0.5699996948242188,0.7804601102094537,0.8130035400390767,-0.22210900852394388,1.8481160886021044,0.2954472657575593,1.330559814320587,-1.3400039672851705,87.01319289971407,26.92448269804055,0.5175562742815125,8,-0.49500274658204546,-1.365001678466811,-3.7525033950805806,-2.8200035095215057,-3.260002136230476,0,-0.08715884699124665,-3.0540033404123803,64.16000366210939,1.9565534685077521,63.84000015258789,1.679987487888381,63.63999938964844,-0.08715884699124665
12240,2021-08-31,64.12999725341797,64.75,63.77000045776367,64.37999725341797,2048500.0,-0.005428134077136382,-1.0206309629617978,-1.2499713904253291,58.60805348964764,61.72505111749937,-0.08880973548222926,-0.529127024432583,-2.659589654946096,-1.6672094959924095,22.24028493869342,0.9799995422363281,0.7637300758986925,0.4184976577758803,-0.6158452614118204,1.452840576963574,-0.09867380181796648,0.9356691173697271,-0.9591978454589878,61.490527233611026,0.6431509428151898,0.5171714595938482,8,-0.14499664306640625,-0.9149971008300781,-3.364996910095215,-2.884998321533203,-3.55999755859375,1,-0.06673941934511407,-1.1111064016161876,64.48000335693361,-3.0540033404123803,64.16000366210939,1.9565534685077521,63.84000015258789,-0.06673941934511407
12241,2021-09-01,65.05000305175781,65.09999847412111,64.19000244140625,64.19000244140625,1206700.0,0.01434595100174918,-1.1162683415837522,-3.44000244140625,66.55898419397144,60.669784255192596,-0.9118855958385126,-1.3788485796963812,-3.4457866665783996,-2.5449820714449487,22.832770423293283,0.9700012207031392,0.7939671639279027,1.2490032196044893,0.07836306108112012,2.4196433781278586,0.6636831403428118,1.834323298866174,-1.8160356201171908,97.28285770558342,30.676990743404204,0.5853200792616845,9,-0.9300041198730469,-1.650003433227532,-3.755002975463867,-3.805004119873047,-4.900001525878913,2,-0.08178329377307736,-1.0206309629617978,64.12999725341797,-1.1111064016161876,64.48000335693361,-3.0540033404123803,64.16000366210939,-0.08178329377307736
12242,2021-09-02,65.61000061035156,65.61000061035156,65.11000061035156,65.15000152587889,1377700.0,0.008608724555295932,1.1739173701756422,0.534882276751671,67.09062967360995,59.718037286146455,-1.3645528332469752,-1.8443877481561657,-3.860452725952598,-3.073431746861182,23.632011121257623,0.55999755859375,0.7259857480040068,1.6890007019042983,0.3014929874370864,3.07650841637151,0.9952468446706888,2.382754559137908,-2.2640713161621093,100.0,33.721593357557325,0.6937538572336065,9,-1.2350006103515625,-1.9549999237060547,-4.270000457763672,-4.365001678466797,-6.260002136230469,3,-0.08962050012826128,-1.1162683415837522,65.05000305175781,-1.0206309629617978,64.12999725341797,-1.1111064016161876,64.48000335693361,-0.08962050012826128
12243,2021-09-03,64.95999908447266,65.52999877929689,64.94999694824219,65.48000335693361,1156700.0,-0.009907049532573153,-1.1481209381181652,-1.1304463204683755,58.3460927993382,59.58535476054427,-0.7722458574357773,-1.118637159629671,-3.0877295117979173,-2.4036447092718802,23.978321700549216,0.660003662109375,0.71134440533082,0.9544992446899414,-0.471389811980643,2.3803883013605187,0.2415547163546563,1.6674437730252336,-1.4329440849902326,64.67383304481233,-1.2940279415451528,0.712944528335289,9,-0.5849990844726562,-1.3049983978271484,-3.6199989318847656,-3.7150001525878906,-5.219997406005859,4,-0.06296182589641564,1.1739173701756422,65.61000061035156,-1.1162683415837522,65.05000305175781,-1.0206309629617978,64.12999725341797,-0.06296182589641564
12244,2021-09-07,63.52000045776367,64.81999969482422,63.43999862670898,64.77999877929689,1316500.0,-0.022167466856587215,1.059702852197589,2.4230537867894797,45.04626263145466,58.71486265904675,0.6498717681772774,0.36031230853399165,-1.5724169936600134,-0.9715131671275401,23.603592494224056,1.520000457763679,0.6011345713632892,-0.4984994888305607,-1.9003077338347225,0.903308756173594,-1.1994036113326416,0.20240463367152017,2.0900001525878906,3.686716954995718,-56.57811233615955,0.7009041225020773,9,0.8549995422363281,0.19499969482421875,-2.047499656677253,-2.2750015258789062,-2.8899993896484446,1,-0.04959070376539798,-1.1481209381181652,64.95999908447266,1.1739173701756422,65.61000061035156,-1.1162683415837522,65.05000305175781,-0.04959070376539798
12245,2021-09-08,64.72000122070311,65.01999664306639,63.38999938964844,63.5099983215332,1308200.0,0.01889169953229697,-1.2482708907181692,-0.9603210405054562,55.408658254777436,58.829287777676605,-0.408054705444016,-0.7372994073695764,-2.67773830309514,-2.183340602936447,23.48041683087781,1.6299972534179545,0.4576973185037616,0.6125011444091655,-0.7255715991660026,1.9505738879843264,-0.05653522737841854,1.2815375161967495,0.8465993499756053,59.90995944738407,-0.30634080558405685,0.6690363717875815,9,-0.285001754760728,-0.7250003814697124,-3.19000053405761,-3.475002288818345,-3.7800025939941335,2,-0.05407910899235846,1.059702852197589,63.52000045776367,-1.1481209381181652,64.95999908447266,1.1739173701756422,65.61000061035156,-0.05407910899235846
12246,2021-09-09,64.44000244140625,64.83000183105469,64.31999969482422,64.69000244140625,774600.0,-0.0043263098580921255,-1.0816180363092829,-0.20661107520610592,52.55648108164991,58.48627734488948,-0.002951941640318978,-0.3782446982984169,-2.266965611786887,-1.9175554430372443,23.112339955699984,0.5100021362304688,0.4407482645059275,0.27000217437743856,-1.0028071597291017,1.5428115084839717,-0.3664024926758316,0.9064068414307087,1.0395340820312526,47.297408756615575,-11.279613938147442,0.6364046670532668,9,0.05999755859375,-0.44000244140625,-2.755002975463867,-3.1950035095214844,-4.140003204345703,3,-0.06005590626879531,-1.2482708907181692,64.72000122070311,1.059702852197589,63.52000045776367,-1.1481209381181652,64.95999908447266,-0.06005590626879531
12247,2021-09-10,63.61000061035156,64.48999786376953,63.59000015258789,64.34999847412111,1442400.0,-0.012880226561279073,-1.3076900504714162,2.959991455078182,42.89102182239261,56.76354763891069,0.8839502692888885,0.5268098293793315,-1.3205531178134748,-1.125100074583301,22.811301391949467,0.8999977111816406,0.48053938068544255,-0.5904996871948214,-1.771159721876245,0.5901603474866093,-1.1808297045355403,-0.00016966985410959978,1.7859544277343815,10.28043380607065,-41.447868083183266,0.590330017340715,9,0.8899993896484375,0.47500038146972656,-1.772500991821289,-2.365001678466797,-4.060001373291016,4,-0.05439394829858879,-1.0816180363092829,64.44000244140625,-1.2482708907181692,64.72000122070311,1.059702852197589,63.52000045776367,-0.05439394829858879
12248,2021-09-13,63.0,64.16000366210939,62.86000061035156,64.08999633789061,1190100.0,-0.009589696659306313,1.113807219947847,1.472972276349792,43.56198529209244,54.45201880432602,1.466296882764638,1.1600582802100377,-0.6307454422587,-0.5479520766185288,22.591696630168492,1.3000030517578267,0.49248070415420386,-1.1775003433227482,-2.434361933328887,0.07936124668339772,-1.8059311383258176,-0.5490695483196788,2.3157168121484375,6.481465129011221,-43.96895349161361,0.6284307950030714,9,1.2350006103515625,1.1800003051757812,-1.1374998092651367,-1.7550010681152344,-2.759998321533203,0,-0.05793653215680805,-1.3076900504714162,63.61000061035156,-1.0816180363092829,64.44000244140625,-1.2482708907181692,64.72000122070311,-0.05793653215680805
12249,2021-09-14,63.18000030517578,63.52000045776367,63.0,63.290000915527344,2110700.0,0.0028571477012029334,-1.212762158301409,0.10091833020690559,47.738693708157015,53.24431216193818,1.2097126664088478,0.9757413134042565,-0.722043551701077,-0.7565790351871584,21.668093364119095,0.5200004577636719,0.4864356710480564,-0.9630001068115206,-2.2912537541861724,0.3652535405631312,-1.6271269304988465,-0.2988732831241947,1.9883735348648486,14.814827896791154,-38.18267058996723,0.6641268236873249,9,1.0550003051757812,1.0,-1.2624998092651367,-2.3600006103515625,-2.3899993896484375,1,-0.054447588004002845,1.113807219947847,63.0,-1.3076900504714162,63.61000061035156,-1.0816180363092829,64.44000244140625,-0.054447588004002845
12250,2021-09-15,62.79999923706055,63.4900016784668,62.5099983215332,62.86000061035156,3268500.0,-0.006014578446972618,-2.0624951571468593,0.5454640033291719,44.90292217246562,50.83808304843754,1.543532289857552,1.30697660003446,-0.2527033434224606,-0.4016373370979167,20.85601888746372,0.9800033569335938,0.42466996536095536,-1.2695013046264592,-2.7247787290982473,0.18577611984533604,-1.9971400168623603,-0.5418625923905651,2.2298722091987457,12.500020553294695,-41.66366332130662,0.7276387122358964,9,1.260000228881836,1.260000228881836,-0.8574981689453125,-1.9799995422363281,-2.0,2,-0.03455411139025499,-1.212762158301409,63.18000030517578,1.113807219947847,63.0,-1.3076900504714162,63.61000061035156,-0.03455411139025499
12251,2021-09-16,62.47999954223633,63.18000030517578,62.38999938964844,62.79999923706055,1241100.0,-0.005095536603691109,-2.160003662109375,5.333206179668129,41.86604049777142,48.03535091778882,1.632292125692004,1.603660048632861,0.14379814859785256,-0.10593817185510801,20.40359923998664,0.7900009155273438,0.28348431853263634,-1.522500991821289,-3.140439026518166,0.09543704287558796,-2.3314700091697205,-0.7135319744728505,2.348282054044873,4.2857246658504415,-49.362940241561006,0.8089690173484372,9,1.4799995422363352,1.5200004577636719,-0.5374984741210938,-1.6599998474121094,-1.4199981689453054,3,-0.024647902157654666,-2.0624951571468593,62.79999923706055,-1.212762158301409,63.18000030517578,1.113807219947847,63.0,-0.024647902157654666
12252,2021-09-17,61.65999984741211,62.61999893188477,61.5099983215332,62.33000183105469,3026000.0,-0.013124194955697832,-1.28864917158578,2.0937581956464726,35.89164552296792,45.540412331525445,2.048479951551194,2.3595519679274446,1.0284799577581936,0.6948053521393263,20.116249034181656,1.1100006103515696,0.17514446199523093,-2.2250005722045927,-4.152382991559946,-0.297618152849239,-3.1886917818822695,-1.2613093625269158,2.9244535282058166,5.660423531308494,-44.53152882320113,0.9636912096776757,9,1.6049976348876882,1.8999996185302734,0.49000072479248047,-0.8400001525878906,-1.4099998474121094,4,-0.022056448487140945,-2.160003662109375,62.47999954223633,-2.0624951571468593,62.79999923706055,-1.212762158301409,63.18000030517578,-0.022056448487140945
12253,2021-09-20,61.83000183105469,62.25,61.11999893188477,61.61000061035156,1667200.0,0.0027570869942146192,1.1320823976507035,-0.3283590587404704,34.78761675100438,44.400562789253186,1.5508889188207675,2.0604917426837304,0.9251795850746163,0.5106513959231904,19.573632923587635,1.1300010681152273,-0.08322023471419016,-1.90599880218506,-3.9869244550039156,0.17492685063379554,-2.9464616285944913,-0.8655359757756287,2.385516938073067,29.583435323438227,-15.291963433921406,1.0404628264094289,9,1.2399959564208984,1.5349979400634766,0.4074983596801758,-1.0100021362304688,-1.2300033569335938,0,-0.03687534411245952,-1.28864917158578,61.65999984741211,-2.160003662109375,62.47999954223633,-2.0624951571468593,62.79999923706055,-0.03687534411245952
12254,2021-09-21,61.65999984741211,62.27999877929688,61.52000045776367,62.099998474121094,1354100.0,-0.002749506365972487,-1.1111140545609837,-1.999982660563185,35.52172071709063,42.190903062843546,1.5972738151957628,2.1509663239283867,1.159671113038229,0.6509987219159541,18.985752077733917,0.7599983215332102,-0.4212012591126211,-1.955500793457034,-4.225511871382636,0.3145102844685752,-3.090506332419835,-0.820495254494233,2.1221461445016274,22.784822351202607,-19.16315461489657,1.135005538962803,9,1.3150005340576172,1.7049999237060547,0.7175006866455078,-0.8400001525878906,-1.3100013732910156,1,-0.02302948706550978,1.1320823976507035,61.83000183105469,-1.28864917158578,61.65999984741211,-2.160003662109375,62.47999954223633,-0.02302948706550978
12255,2021-09-22,61.4900016784668,61.88000106811523,61.11000061035156,61.81000137329102,988600.0,-0.0027570251275705893,2.3478347403513573,0.7272743035988475,27.12082142466629,39.36471865651204,1.4090946525410217,2.2762116814821454,1.405118738703102,0.7830271187004882,19.677910144679974,0.7700004577636648,-0.6778895777313565,-2.0229990005493192,-4.4844249750649965,0.4384269739663651,-3.253711987807165,-0.7922860132914806,1.919443725042882,18.35754222888924,-15.905589670613995,1.2307129872578415,9,1.30999755859375,1.8699989318847656,1.2249975204467773,-0.3350028991699219,-0.7700004577636648,2,-0.011383976969130405,-1.1111140545609837,61.65999984741211,1.1320823976507035,61.83000183105469,-1.28864917158578,61.65999984741211,-0.011383976969130405
12256,2021-09-23,60.65999984741211,61.86999893188477,60.59000015258789,61.5099983215332,1458700.0,-0.013498159186834835,-1.5858616995861765,2.6562477648236302,19.254679871352295,36.738458439729776,1.8400121747914113,3.0266925903640782,2.2870067496673983,1.5596283153747237,20.734130913847103,1.279998779296882,-0.7516747915299788,-2.704000854492186,-5.474442578426093,0.06644086944171335,-4.089221716459136,-1.3187799925252364,2.381534389192268,3.4482629023286457,-21.570162133996355,1.3852208619669504,9,1.7150020599365305,2.440000534057617,2.0974998474121094,0.4949989318847656,-0.3100013732910156,3,0.0023079358720836662,2.3478347403513573,61.4900016784668,-1.1111140545609837,61.65999984741211,1.1320823976507035,61.83000183105469,0.0023079358720836662
12257,2021-09-24,60.7599983215332,61.2400016784668,60.6500015258789,60.7400016784668,968400.0,0.0016485076553351963,-4.900091554131032,-0.02352550466291479,22.000009155268685,34.342683313416025,1.4452049397572466,2.829170056236883,2.207921207713163,1.403554173288569,21.695828459713468,0.5900001525878977,-1.035611331305418,-2.450002288818361,-5.44254854658341,0.5425439689466884,-3.946275417700889,-0.9537291599358397,1.8402597799482052,10.059071425185557,-9.532467398653978,1.496273128882524,9,1.2950019836425781,2.3400020599365234,2.0875024795532156,0.40000152587889914,-0.4699974060058594,4,0.004937509217334934,-1.5858616995861765,60.65999984741211,2.3478347403513573,61.4900016784668,-1.1111140545609837,61.65999984741211,0.004937509217334934
12258,2021-09-27,59.459999084472656,61.34000015258789,59.36999893188477,60.849998474121094,1696100.0,-0.021395643070645565,-1.5095561829694524,-69.51163677985501,22.418485514265868,31.529326847428123,2.4476432057722093,3.9621440134075243,3.4980394910348025,2.6553161677057773,22.234600685159794,1.970001220703118,-1.3319175353547124,-3.5150012969970703,-6.90518327448676,-0.12481931950738812,-5.210092285741908,-1.8199103082522257,2.7784125862079208,3.0927889108970748,-17.74594900080654,1.6950909887448424,9,1.970001220703125,3.030000686645508,3.5675010681152273,1.7350006103515554,0.979999542236321,0,0.013286258454276334,-4.900091554131032,60.7599983215332,-1.5858616995861765,60.65999984741211,2.3478347403513573,61.4900016784668,0.013286258454276334
12259,2021-09-28,58.86000061035156,59.61000061035156,58.5099983215332,59.41999816894531,1441500.0,-0.010090791849301839,1.3404243230959028,0.4028761183379988,6.6568139161918225,27.2797592633977,2.6489744449385384,4.3421420005134195,4.0990344099746565,3.199426225505647,22.894512560044767,1.1000022888183594,-1.5087545583361006,-3.8339996337890625,-7.608771940869232,-0.05922732670889985,-5.72138578732914,-1.9466134802489776,2.8047285125698522,10.38581612947776,-5.283034726547761,1.8873861535400822,9,1.9849987030029297,3.1999988555908203,4.375,2.5149993896484375,1.2900009155273366,1,0.029561635163549704,-1.5095561829694524,59.459999084472656,-4.900091554131032,60.7599983215332,-1.5858616995861765,60.65999984741211,0.029561635163549704
12260,2021-09-29,59.849998474121094,60.27999877929688,58.77999877929688,58.88000106811523,1118300.0,0.01681953539761638,-1.5640982168766144,-1.7321457765667703,19.27708689950444,24.769875530256922,1.3371256228763144,3.1779942188625867,3.1057608847588583,2.1657548679660152,23.818200397475202,1.5,-1.6461488159950548,-2.6300018310546847,-6.544687878521586,1.2846842164122165,-4.587344854788128,-0.6726588073212341,1.4900016784667969,39.88094967779429,27.047452939166124,1.9573430237334497,9,0.7150001525878906,2.210000991821289,3.430002212524414,1.5250015258789062,0.17000198364257812,2,0.00835421909352596,1.3404243230959028,58.86000061035156,-1.5095561829694524,59.459999084472656,-4.900091554131032,60.7599983215332,0.00835421909352596
12261,2021-09-30,59.72999954223633,60.209999084472656,59.5,59.93000030517578,2140700.0,-0.0020049947359088716,-1.151512874606248,-0.2061869049351288,21.301760122070334,23.148777152379413,1.1465903837248916,3.0345808891618447,3.250036275283989,2.226249327713525,24.416338213973525,0.7099990844726562,-1.8656427857998636,-2.4840005874633775,-6.386364533647324,1.4183633587205762,-4.435182560555347,-0.5328186143714007,1.0440002441406264,43.10955587786506,28.715781612829197,1.9511819730919762,9,0.6649990081787109,2.3299999237060547,3.590001106262207,1.6450004577636719,0.7900009155273438,3,0.016574613863285848,-1.5640982168766144,59.849998474121094,1.3404243230959028,58.86000061035156,-1.5095561829694524,59.459999084472656,0.016574613863285848
12262,2021-10-01,59.72999954223633,60.38999938964844,59.68999862670898,60.25,1468400.0,0.0,-1.3333269755287789,2.5999923706345727,23.414620530522242,21.88511090565918,0.9432187472637779,2.7104453234597514,3.2686881011753854,2.1881754976241297,24.453333150243985,0.7000007629394602,-2.0505308346758397,-2.190000534057617,-5.896149898393375,1.5161488302781407,-4.043075216225496,-0.3369258518897382,-1.220001220703125,43.10955587786506,26.5700526449712,1.8530746821678783,10,0.6649990081787109,2.3299999237060547,3.600001335144043,1.6450004577636719,-0.15999984741210938,4,0.010380025726374864,-1.151512874606248,59.72999954223633,-1.5640982168766144,59.849998474121094,1.3404243230959028,58.86000061035156,0.010380025726374864
12263,2021-10-04,60.86999893188477,61.20000076293945,59.59000015258789,59.61999893188477,1573800.0,0.01908587641696413,-1.4580207799468587,-2.403844037706782,33.755257282936455,21.68883719075316,-0.3880895837977576,1.3157835606222648,2.1335696834508653,1.0334296299404713,24.377648102559384,1.6100006103515625,-2.1709200681314016,-0.8455011367797809,-4.287297887476733,2.596295613917171,-2.566399512128257,0.875397238568695,-2.322400588989268,87.73228507249364,68.04273358537723,1.7208983753484763,10,-0.674999237060554,1.19000053405761,2.5025014877319265,0.5050010681152273,-0.799999237060554,0,-0.00952847094685283,-1.3333269755287789,59.72999954223633,-1.151512874606248,59.72999954223633,-1.5640982168766144,59.849998474121094,-0.00952847094685283
12264,2021-10-05,60.36999893188477,61.040000915527344,60.16999816894531,61.0,2333200.0,-0.008214227185374456,1.4507019551586853,-0.5040008544921818,33.19500870574586,22.363746888650887,-0.10093398297159695,1.6524134915087458,2.6359651126544534,1.4985411228796082,26.417404567596982,0.8700027465820312,-2.1833434311593436,-1.1880010604858313,-4.5698834177234815,2.1938812967518118,-2.878942239104653,0.5029401181329902,-1.7163044921875112,65.70243178869767,43.240275873047175,1.6909411786188218,10,-0.18000030517578836,1.69000053405761,3.155001640319817,1.0050010681152273,0.5200004577636648,1,0.0011595112814757336,-1.4580207799468587,60.86999893188477,-1.3333269755287789,59.72999954223633,-1.151512874606248,59.72999954223633,0.0011595112814757336
12265,2021-10-06,61.22000122070313,61.27000045776367,59.97000122070313,60.22999954223633,921300.0,0.01407987914290687,1.3853193671103017,-1.5714285714286005,41.88145235781283,24.877832720479834,-1.1099909533606152,0.5552221207794474,1.7583096661876354,0.6187178487993847,28.23481219099589,1.2999992370605398,-2.1864569708915127,-0.16299877166747478,-3.200651976748098,2.8746544334131485,-1.68182537420779,1.3558278308728404,-2.464454528076182,97.17518507742581,69.42249211373202,1.518826602540312,10,-1.2950019836425852,0.8399982452392507,2.3299999237060476,0.1549987792968679,-1.1399993896484446,2,-0.01747794304947492,1.4507019551586853,60.36999893188477,-1.4580207799468587,60.86999893188477,-1.3333269755287789,59.72999954223633,-0.01747794304947492
12266,2021-10-07,60.56999969482422,61.70000076293945,60.4000015258789,61.2400016784668,1102900.0,-0.01061746999212898,-1.5742601930013187,-0.676768533039456,42.81949848040359,27.191109312161494,-0.5298141354561423,0.9490872843896625,2.403483309409104,1.2431188383658167,29.95610499380068,1.299999237060554,-2.21204844447513,-0.6195001602172852,-3.3104874636969157,2.0714871432623454,-1.9649938119571004,0.7259934915225301,-1.663585776289068,46.44546250027119,15.241505888499422,1.3454936517398146,10,-0.4650001525878906,1.489999771118164,3.030000686645508,0.8050003051757812,-0.5699996948242188,3,-0.009080390289444629,1.3853193671103017,61.22000122070313,1.4507019551586853,60.36999893188477,-1.4580207799468587,60.86999893188477,-0.009080390289444629
12267,2021-10-08,60.1500015258789,60.5099983215332,60.0,60.43999862670898,793100.0,-0.006934095609401281,1.3721045767868558,0.43283021231289537,39.285707334732045,29.06524506999107,-0.22958712833663952,1.1558408267089675,2.810772221979022,1.6297048177161813,31.641988521304,0.5699996948242188,-2.176052325433915,-0.8664983749389705,-3.3382275100403334,1.6052307601623923,-2.1023629424896555,0.36936619261171444,-1.020100659791403,26.540341767849185,-4.667483048924613,1.2358645675506814,10,-0.04500198364257102,1.9099979400634837,3.6099977493286204,1.379997253417983,1.0199966430664134,4,0.006151270531981279,-1.5742601930013187,60.56999969482422,1.3853193671103017,61.22000122070313,1.4507019551586853,60.36999893188477,0.006151270531981279
12268,2021-10-11,59.349998474121094,60.36000061035156,59.209999084472656,60.11000061035156,1029100.0,-0.013300133523913793,-1.2115394490701683,2.6207232212151905,36.36362408061041,32.366001754926465,0.6181796009392002,1.7585353600568112,3.6065610317792505,2.392581834237305,32.89889960853589,1.1500015258789062,-2.014537180091189,-1.4840013504028349,-3.8768280057470434,0.9088253049413737,-2.680414678074939,-0.2875880227307306,2.3500022888183594,5.622461657722305,-25.54989859147472,1.196413327672104,10,0.8900012969970703,2.6700000762939524,4.66500186920166,2.470001220703125,1.1800003051757884,0,0.003706844589036473,1.3721045767868558,60.1500015258789,-1.5742601930013187,60.56999969482422,1.3853193671103017,61.22000122070313,0.003706844589036473
12269,2021-10-12,59.7400016784668,59.88999938964844,59.18999862670898,59.290000915527344,1695900.0,0.006571242028182267,-1.1538308048944845,-0.5921046027204738,39.93095794966886,34.66087631605584,0.4091593707146046,1.1569179655116386,3.1887416113223708,1.959040608775041,34.228924792072135,0.7000007629394602,-1.8978375638626872,-0.9219982147216825,-3.088641328790132,1.244644899346767,-2.0053197717559073,0.1613233423125422,1.9101990509033229,21.912453532163713,-10.431416462762524,1.083321557034223,10,0.7049980163574219,2.0249958038330007,4.274998664855957,2.079998016357422,1.1999969482421804,1,0.005523903700799027,-1.2115394490701683,59.349998474121094,1.3721045767868558,60.1500015258789,-1.5742601930013187,60.56999969482422,0.005523903700799027
12270,2021-10-13,60.63000106811523,60.72999954223633,59.52999877929688,59.63000106811523,1426400.0,0.014897880225022364,1.0000063578449094,2.2222184546263724,49.82857840401782,37.83052279182779,-0.4006987842505012,0.1012008635468078,2.2619963128433582,1.023689965913789,34.79386289519199,1.200000762939446,-1.6644437319565242,0.07650108337401917,-1.8425263265677856,1.995528493315824,-0.8830126215968832,1.0360147883449216,0.9217915771484471,57.37056636807678,20.488757807997416,0.9595137049709008,10,-0.18500137329100852,1.1349964141845703,3.414999008178718,1.375000000000007,-0.18000030517577414,2,0.004288278359769748,-1.1538308048944845,59.7400016784668,-1.2115394490701683,59.349998474121094,1.3721045767868558,60.1500015258789,0.004288278359769748
12271,2021-10-14,60.93999862670898,61.43000030517578,60.63000106811523,60.81000137329102,1269300.0,0.0051129400153808735,-2.2653172440637723,0.12999725341795454,51.00446609133983,40.89606118747418,-0.5822362752341732,-0.347923451263334,1.9174527728941442,0.6757508934769518,35.00814867375346,0.799999237060554,-1.2464084674314222,0.46349868774413494,-1.241729493605952,2.168726869094222,-0.38911540293091207,1.316112778419182,0.5173222578125092,78.1249414597675,36.28668279673109,0.8526140906750448,10,-0.4949989318847585,0.730001449584968,3.2750015258789134,1.1800022125244212,-0.039997100830078125,3,-0.014112189285107157,1.0000063578449094,60.63000106811523,-1.1538308048944845,59.7400016784668,-1.2115394490701683,59.349998474121094,-0.014112189285107157
12272,2021-10-15,60.29999923706055,61.22999954223633,60.09000015258789,61.18000030517578,1508700.0,-0.010502123466867408,1.3265304533653042,-6.769382005987007,55.06024234819917,43.26328175028115,0.1644099582908254,0.19495968084155635,2.516368940522952,1.2820049389559074,34.66409058339893,1.1399993896484375,-0.9760151416284799,-0.10850067138672159,-1.720956486935087,1.5039551441616439,-0.9147285791609079,0.6977272363874647,1.1300010681152344,49.55356154515576,2.6980072961241603,0.8062279077741841,10,0.14500045776367188,1.1999988555908203,3.950000762939453,1.8200016021728516,1.3400001525878906,4,-0.004975111788660946,-2.2653172440637723,60.93999862670898,1.0000063578449094,60.63000106811523,-1.1538308048944845,59.7400016784668,-0.004975111788660946
12273,2021-10-18,59.54999923706055,59.65999984741211,59.099998474121094,59.6500015258789,2546900.0,-0.01243781110264175,8.333439298089456,0.11363882663521628,54.08283174207051,45.58415097653945,0.790619054460123,0.8067521387809009,3.213789286397798,1.9983459244103443,34.28184520286362,1.2000007629394531,-0.7460796138711459,-0.7445005416870103,-2.252828332500613,0.7638272491265923,-1.498664437093808,0.009663353719787438,1.8800010681152344,19.31332228763777,-30.82710180132111,0.7541638954067995,10,0.8500003814697266,1.7850017547607493,4.742501258850098,2.5700016021728516,1.7600021362304759,0,0.027204012638787134,1.3265304533653042,60.29999923706055,-2.2653172440637723,60.93999862670898,1.0000063578449094,60.63000106811523,0.027204012638787134
12274,2021-10-19,60.2400016784668,60.29999923706055,59.61999893188477,59.9900016784668,867100.0,0.011586942909259212,2.675725833058358,-2.4999427808508354,52.39265612749974,46.752062506504664,0.08966668964873037,0.005177896631948897,2.478463449032745,1.288733757064108,33.68693856849977,0.75,-0.5251056315462179,0.016501808166502485,-1.348015481225687,1.381019097558692,-0.6657568365295958,0.6987604528626008,1.050198516845704,48.92713770227703,-2.407312391212322,0.6822586446960953,10,0.15999794006347656,0.7749977111816406,3.967498779296875,1.8799991607666016,0.7999992370605469,1,0.004814028764108524,8.333439298089456,59.54999923706055,1.3265304533653042,60.29999923706055,-2.2653172440637723,60.93999862670898,0.004814028764108524
12275,2021-10-20,60.790000915527344,61.1500015258789,60.31000137329102,60.52000045776367,873900.0,0.009130133162946974,-1.4347878968813494,1.0800018310546875,56.177160115365616,48.23624713261156,-0.5897624020513703,-0.6323747020660591,1.8989135098725143,0.7150983465648864,32.4737108740055,0.9099998474121023,-0.428552429498275,0.6015010833740249,-0.6581109586316245,1.8611131253796742,-0.028304937628803373,1.231307104376853,0.36878717651367054,72.53223662237474,19.32471162557112,0.6298060210028263,10,-0.5250015258789062,0.20999908447265625,3.417499542236328,1.3299999237060547,-0.6599998474121165,2,0.0024674734154070954,2.675725833058358,60.2400016784668,8.333439298089456,59.54999923706055,1.3265304533653042,60.29999923706055,0.0024674734154070954
12276,2021-10-21,60.79999923706055,61.04999923706055,60.599998474121094,60.9900016784668,949200.0,0.00016447312687328797,1.9032535932270132,-0.7037115528617245,56.22816764054644,50.118742722146486,-0.6299502923556588,-0.665465615455382,1.8508119158721144,0.6881479110673325,30.83924548121646,0.4500007629394531,-0.28279359028157103,0.6044994354248061,-0.667638932098626,1.8766378029482382,-0.031569748336913506,1.2405686191865257,-1.7000007629394531,79.812202368693,24.281105397912242,0.6360691837617168,10,-0.5349998474121094,0.04500007629394531,3.260000228881836,1.3200016021728516,0.3300018310546804,3,-0.0057565539229110785,-1.4347878968813494,60.790000915527344,2.675725833058358,60.2400016784668,8.333439298089456,59.54999923706055,-0.0057565539229110785
12277,2021-10-22,61.06000137329102,61.22000122070313,60.81999969482422,60.9900016784668,655600.0,0.0042763509785044285,1.0512930865839438,-0.368414712496022,51.23218077790071,51.77080457740097,-0.8351154092246915,-0.9505764358776929,1.5610673085141045,0.41077712420639756,29.06016346875881,0.42000198364258523,-0.2653749892045454,0.8495014190673871,-0.45726642331638345,2.1562692614511576,0.19611749787550536,1.5028853402592688,-1.921002883911143,92.45284716399222,39.30152342358437,0.6533839211918836,10,-0.7950019836425852,-0.49500274658203836,2.9199981689453054,1.0599994659423757,-2.210002899169929,4,-0.0026203708452929853,1.9032535932270132,60.79999923706055,-1.4347878968813494,60.790000915527344,2.675725833058358,60.2400016784668,-0.0026203708452929853
12278,2021-10-25,60.25,61.08000183105469,60.1500015258789,61.06000137329102,968200.0,-0.013265662546239843,1.1882301198709457,-11.571498637601106,49.25187773764894,52.80646233162097,0.12960637420788146,-0.08259001464512039,2.3164712844355293,1.1945316112442583,26.629645606203113,0.9300003051757884,-0.23161373825070797,0.0,-1.258102501619625,1.258102501619625,-0.629051250809816,0.629051250809816,-1.0277614013671936,39.37501043079747,-11.68518064935828,0.6290512508098142,10,0.0149993896484375,0.14499855041503906,3.1624984741210938,2.2849998474121094,-1.25,0,0.023070529288770736,1.0512930865839438,61.06000137329102,1.9032535932270132,60.79999923706055,-1.4347878968813494,60.790000915527344,0.023070529288770736
12279,2021-10-26,60.599998474121094,60.86000061035156,60.13000106811523,60.2599983215332,853400.0,0.005809103304914354,-1.4333534666369625,-0.419752563142548,45.87764365472135,52.36746958169915,-0.09562903783980659,-0.31152024504040554,1.901599203000643,0.8208533566036422,23.666762226691567,0.7299995422363352,-0.11886975993874671,0.2629985809326172,-0.8186595075817777,1.3446566694470121,-0.2778304633245767,0.8038276251898111,-1.2978493706054763,43.11902203774809,-2.0208559286700876,0.5408290442571964,10,-0.33499908447265625,-0.2049999237060547,2.6175003051757812,2.0500011444091797,-1.039997100830071,1,0.011716219753258539,1.1882301198709457,60.25,1.0512930865839438,61.06000137329102,1.9032535932270132,60.79999923706055,0.011716219753258539
12280,2021-10-27,60.349998474121094,60.88000106811523,59.66999816894531,60.849998474121094,1358300.0,-0.00412541264513,3.3213988910233674,-1.470587575312188,48.45504820339616,52.08420092748319,0.12345867736135574,-0.023337392616376462,2.069587925942642,1.0426053448285657,21.669365634165406,1.2100028991699148,0.09754325076220027,-0.012001419067381391,-1.0691000927531178,1.045097254618355,-0.540550755910246,0.5165479177754833,-0.971135285917974,43.87090105433082,-1.0582312014750315,0.5285493368428673,10,-0.1849994659423828,-0.154998779296875,2.8200016021728516,2.3000011444091797,0.4099998474121094,2,0.0114333464598535,-1.4333534666369625,60.599998474121094,1.1882301198709457,60.25,1.0512930865839438,61.06000137329102,0.0114333464598535
12281,2021-10-28,60.72000122070313,61.0,59.9000015258789,60.2599983215332,1377600.0,0.006130948731352559,1.156858785206475,-0.920005798339858,54.03111106315027,51.96985300692219,-0.31405917153620777,-0.332411773581164,1.6346894377825905,0.6856581709234959,19.517719746298507,1.0999984741211009,0.2730632069150474,0.3085012435913157,-0.7162101631542939,1.3332126503369253,-0.20385445978148908,0.8208569469641205,-1.267492511200011,67.74199899587536,19.640519492260154,0.5123557033728059,10,-0.5600013732910227,-0.5300025939941477,2.3599987030029226,1.9299983978271413,0.8499984741210866,3,-0.009716734860452214,3.3213988910233674,60.349998474121094,-1.4333534666369625,60.599998474121094,1.1882301198709457,60.25,-0.009716734860452214
12282,2021-10-29,60.349998474121094,61.08000183105469,60.11999893188477,60.56000137329102,1130700.0,-0.006093589248082565,-1.8656718117481337,-0.45652516440413154,57.530112521960326,52.35288420468773,0.07127740716846631,0.09109162603162702,1.9280336852201856,1.0730843688666667,17.48399963970263,0.9600028991699148,0.2722228541019973,-0.0925014495849581,-1.0666708531123277,0.8816679539424115,-0.5795861513486429,0.3945832521787267,-0.8267900641699697,48.22684674155358,-5.0311557261885795,0.4870847017636838,10,0.07000160217285867,-0.24499893188476562,2.387502670288086,2.3000011444091797,1.6800003051757884,4,0.012924649771592023,1.156858785206475,60.72000122070313,3.3213988910233674,60.349998474121094,-1.4333534666369625,60.599998474121094,0.012924649771592023
12283,2021-11-01,60.290000915527344,60.6500015258789,59.97999954223633,60.349998474121094,1102000.0,-0.0009941600681145912,1.03029777592826,0.28569871573630756,54.35815465420169,52.571272929876834,0.27634359986544155,0.11110571640048761,1.8833048463016269,1.1453835442332263,16.50034013176705,0.670001983642571,0.23032021222644516,-0.12349910736084269,-1.0784264165486022,0.8314282018269168,-0.6009627619547189,0.3539645472330335,-0.6989207931461365,43.971711793606474,-12.703894607734597,0.47746365459387957,11,0.154998779296875,-0.18500137329101562,2.28749942779541,2.434999465942383,1.5900001525878835,0,-0.0238845981014969,-1.8656718117481337,60.349998474121094,1.156858785206475,60.72000122070313,3.3213988910233674,60.349998474121094,-0.0238845981014969
12284,2021-11-02,60.43999862670898,60.63000106811523,59.88999938964844,60.52999877929688,977900.0,0.002487936787259226,4.103376609710421,1.5000635808751097,48.29441246125378,51.69541207941996,0.1762315209859011,-0.035182744232677976,1.6520204854114056,1.0018187497269722,15.49338100956626,0.7400016784667898,0.19617424686001783,0.022998619079579896,-0.9317704762823809,0.9777677144415406,-0.45438592860140403,0.5003831667605638,-0.7837616603948945,54.60981970867642,-1.896174792351296,0.477384547680982,11,0.00500106811524148,-0.33499908447264914,1.5200014114379954,2.050001144409187,1.7100028991699219,1,-0.02382525909046973,1.03029777592826,60.290000915527344,-1.8656718117481337,60.349998474121094,1.156858785206475,60.72000122070313,-0.02382525909046973
12285,2021-11-03,60.1500015258789,60.88999938964844,59.6500015258789,60.38999938964844,1474400.0,-0.0047980990638528676,1.0000000000000115,2.6666384096974496,42.88290802316864,50.212605455266875,0.4088975117561944,0.1797588529637153,1.8727712490858508,1.302535584451526,14.625855534682966,1.2399978637695384,0.22367722036161553,-0.21349849700928303,-1.095989754713358,0.6689927606947919,-0.6547441258613205,0.2277471318427544,1.069999694824233,34.965027503160954,-18.02944610518321,0.44124562885203794,11,0.2849998474121165,0.08999824523926492,1.3024978637695384,1.9099979400634837,2.379997253417983,2,-0.009808813593030985,4.103376609710421,60.43999862670898,1.03029777592826,60.290000915527344,-1.8656718117481337,60.349998474121094,-0.009808813593030985
12286,2021-11-04,60.02000045776367,60.13999938964844,59.209999084472656,59.77000045776367,1640700.0,-0.002161281210596444,2.795936161930712,-1.0416759385827965,47.22223483695957,49.767055906273406,0.46558100150098625,0.2808415642529667,1.927363903891262,1.4394158235213936,14.420204137542115,0.9400024414062429,0.2186475034546831,-0.3159996032714858,-1.2056454551440865,0.5736462486011149,-0.7608225292077861,0.12882332266481455,1.1686007690429747,43.31551783929336,-9.69640050393025,0.4448229259363003,11,0.125,0.37999916076660156,1.2924985885620117,2.039999008178711,3.720001220703125,3,0.012329187906125805,1.0000000000000115,60.1500015258789,4.103376609710421,60.43999862670898,1.03029777592826,60.290000915527344,0.012329187906125805
12287,2021-11-05,60.52000045776367,60.9900016784668,60.02999877929688,60.18000030517578,1275400.0,0.008330556417637025,-1.9999940395654094,1.3600006103515625,60.12527176726366,50.97521079845282,-0.13306696010373997,-0.20028658125501408,1.349763167323161,0.9625250714624798,13.505321410235716,0.970001220703125,0.14089324824214344,0.1655004501342745,-0.7232475757003414,1.0542484759688904,-0.27887356278303344,0.6098744630515824,0.5894566833496171,73.59547551846589,15.64671139574127,0.44437401291730716,11,-0.375,-0.12000083923339844,0.7074985504150391,1.539999008178711,2.9500007629394602,4,0.017349623746175213,2.795936161930712,60.02000045776367,1.0000000000000115,60.1500015258789,4.103376609710421,60.43999862670898,0.017349623746175213
12288,2021-11-08,59.56999969482422,60.59000015258789,59.41999816894531,60.5099983215332,1361900.0,-0.01569730263968605,1.1272719075874171,-2.764700602497504,43.36631599143998,50.696174391421565,0.793809455507791,0.8084930614686385,2.199207894853153,1.9329002252600276,12.131333630839498,1.1700019836425781,0.03207180154385725,-0.7955003738403335,-1.6360383452902951,0.04503759760962822,-1.2157693595653143,-0.3752313881153526,1.4634791240234435,20.224723917045456,-37.25973332115976,0.4202689857249824,11,0.5750007629394531,0.8299999237060547,1.6574993133544922,2.489999771118164,5.30999755859375,0,0.04129593918205776,-1.9999940395654094,60.52000045776367,2.795936161930712,60.02000045776367,1.0000000000000115,60.1500015258789,0.04129593918205776
12289,2021-11-09,60.06999969482422,60.31000137329102,59.65999984741211,59.72999954223633,949300.0,0.008393486697355845,-1.7083422740386058,-0.3617028184160867,42.79998779296877,50.06783434581852,0.2354868761881619,0.3525591838902926,1.5920725305961838,1.4785832635446639,10.66822624954839,0.740001678466804,-0.0382499758659236,-0.3120002746582031,-1.1128579316529397,0.4888573823365334,-0.7124291031555714,0.08842855383916515,0.9200019836425781,48.314570622159074,-6.96627443144417,0.4004288284973671,11,0.07500076293945312,0.3299999237060547,1.057499885559082,1.989999771118164,5.3400039672851705,1,0.03013153624914966,1.1272719075874171,59.56999969482422,-1.9999940395654094,60.52000045776367,2.795936161930712,60.02000045776367,0.03013153624914966
12290,2021-11-10,60.88999938964844,60.95000076293945,60.15999984741211,60.25,1129100.0,0.013650735791411517,1.078943934146464,1.882350301248752,50.77452780821729,49.70599176193708,-0.5586011477957413,-0.47111782520690326,0.6835405096340139,0.7029521199150892,9.9462757187176,0.8800010681152344,-0.011575972535318613,0.4949995040893569,-0.3308589770650556,1.3208579852437694,0.08207026351215063,0.9079287446665631,-1.6800003051757812,94.38190207386357,40.460700539926975,0.41292924057720687,11,-0.7449989318847656,-0.48999977111816406,0.2349996566772461,1.1700000762939453,3.2900009155273438,2,0.020693088337338184,-1.7083422740386058,60.06999969482422,1.1272719075874171,59.56999969482422,-1.9999940395654094,60.52000045776367,0.020693088337338184
12291,2021-11-11,60.08000183105469,60.86999893188477,59.97999954223633,60.70000076293945,1084000.0,-0.013302636996436745,-1.1707209281770186,-0.9687492549412298,42.29559720135429,48.01326783742529,0.16881841936363173,0.2858006106707336,1.3641090805725753,1.5517811705755804,10.029162525081977,0.9099998474121094,0.0008291418673564976,-0.27199821472167685,-1.0673691667486338,0.5233727373052801,-0.6696836907351553,0.12568726129180163,-0.8352027130126984,42.03835584485637,-6.719323225413703,0.3976854760134768,11,0.019998550415039062,0.31999778747558594,0.9124975204467773,1.9799976348876953,4.4399948120117045,3,0.04077890934710027,1.078943934146464,60.88999938964844,-1.7083422740386058,60.06999969482422,1.1272719075874171,59.56999969482422,0.04077890934710027
12292,2021-11-12,60.0,60.349998474121094,59.95000076293945,60.15999984741211,1211500.0,-0.0013315883591290545,-2.0769253341549656,0.2580647146047782,47.779750249005666,47.28233401462573,0.2167449392645011,0.36066643380844,1.2930305932486235,1.6716612074669754,9.651255184138822,0.3999977111816406,0.003890871758002845,-0.3370000839233427,-1.1476685527052553,0.4736683848585699,-0.742334318314299,0.0683341504676136,-0.7210968490600607,37.908552137847465,-11.538777849402436,0.405334234390958,11,0.10000038146972656,0.2649993896484375,1.0824995040893555,2.059999465942383,3.729999542236328,4,0.06233336130777989,-1.1707209281770186,60.08000183105469,1.078943934146464,60.88999938964844,-1.7083422740386058,60.06999969482422,0.06233336130777989
12293,2021-11-15,61.16999816894531,61.18000030517578,60.09000015258789,60.349998474121094,1071000.0,0.01949996948242183,1.5952262013968992,-5.125002980235081,54.41860437608083,47.962799782939854,-0.9111114333225245,-0.7185848718119843,0.003387335890906229,0.5398080137530386,8.564715491379369,1.1800003051757812,-0.04332763164075004,0.7519981384277372,-0.05127367629258828,1.5552699531480627,0.3503622310675709,1.1536340457879035,-1.8576730657653826,99.34196491985374,47.06611798559833,0.40163590736016413,11,-0.9749984741210938,-0.904998779296875,-0.08749866485595703,0.8900012969970703,2.5400009155273438,0,0.037600181798362,-2.0769253341549656,60.0,-1.1707209281770186,60.08000183105469,1.078943934146464,60.88999938964844,0.037600181798362
12294,2021-11-16,60.52999877929688,61.29999923706055,60.5,61.209999084472656,1158500.0,-0.010462635422692323,-1.162166341900962,-0.8292689734738793,51.315792408971504,48.89978693691795,-0.287205699745698,-0.05875823985572026,0.5602605278741066,1.1981718641235304,8.142651283426286,0.7999992370605469,-0.10748937673156433,0.09749889373780007,-0.7027079255823026,0.8977057130579027,-0.3026045159222477,0.49760230339784783,-1.1429666680371184,42.96286458657165,-9.94752336066653,0.4001034096600496,11,-0.27499961853028054,-0.2649993896484446,0.6000003814697195,1.5300006866455007,2.9900016784667898,1,0.07186516705513157,1.5952262013968992,61.16999816894531,-2.0769253341549656,60.0,-1.1707209281770186,60.08000183105469,0.07186516705513157
12295,2021-11-17,60.93999862670898,61.06000137329102,60.04999923706055,60.4000015258789,1057800.0,0.006773498359169405,1.5897404547298881,-0.794113027185324,51.598819882354086,49.38607416418401,-0.6407404444215885,-0.4816383019117296,0.03149930480854124,0.8110231478788279,8.326783920111483,1.0100021362304759,-0.13036653396049758,0.49999885559081036,-0.3169524797095278,1.3169501908911485,0.09152318794064485,0.9084745232409759,-1.438188487901165,73.33325798120288,21.3778216721413,0.40847566765016874,11,-0.5799999237060476,-0.6749992370605398,0.16499996185303445,1.1200008392334055,2.970001220703132,2,0.07335092117053787,-1.162166341900962,60.52999877929688,1.5952262013968992,61.16999816894531,-2.0769253341549656,60.0,0.07335092117053787
12296,2021-11-18,60.45000076293945,60.959999084472656,60.290000915527344,60.93999862670898,841400.0,-0.008040660892873142,1.528300800368515,-0.9074083231489657,50.71430323078139,48.340410993463756,-0.09312570599388437,-0.020243788398502716,0.40361995119495475,1.3397767084205014,8.520867313284853,0.6699981689453125,-0.13050374625832717,0.027500915527340908,-0.7717843583526758,0.8267861894073576,-0.37214172141266744,0.42714355246734925,-0.8402992782364791,37.03707889933144,-14.754253933749467,0.39964263694000957,11,-0.09000205993652344,-0.18500137329101562,0.6549978256225586,1.6099987030029297,4.090000152587891,3,0.06170387915897435,1.5897404547298881,60.93999862670898,-1.162166341900962,60.52999877929688,1.5952262013968992,61.16999816894531,0.06170387915897435
12297,2021-11-19,60.9000015258789,60.9900016784668,60.43000030517578,60.68999862670898,1162600.0,0.00744418126153823,1.8717783190037784,-0.4285792137018357,54.12720764881205,49.53606562206065,-0.540381578696433,-0.5089395330785678,-0.13470182027301547,0.9278693324181191,8.898856314085252,0.5600013732910156,-0.05854389951051786,0.4855016708373938,-0.28975925879638,1.2607626004711676,0.09787120602050692,0.8731321356542807,-1.1888821760344683,68.00018310546818,14.591009834153141,0.3876304648168854,11,-0.420001983642571,-0.7000026702880788,0.1574983596801829,1.1599979400634837,4.290000915527351,4,0.059441626050685814,1.528300800368515,60.45000076293945,1.5897404547298881,60.93999862670898,-1.162166341900962,60.52999877929688,0.059441626050685814
12298,2021-11-22,61.63999938964844,61.6500015258789,60.43000030517578,60.81999969482422,1105300.0,0.012151031941355361,1.9047510921790316,3.904706544840239,57.51880939257825,51.17149024423948,-1.0682039974891495,-1.2010407738701119,-0.9365776890629007,0.21484719552552178,8.964839166082001,1.220001220703118,0.016426797179292407,1.1559995651245103,0.21197969917817971,2.100019431070841,0.683989632151345,1.6280094980976756,-1.8335472465710367,99.37486737985553,44.21249865314806,0.4720099329731666,11,-0.8399982452392578,-1.2649993896484375,-0.6675004959106445,0.4200000762939453,3.4599990844726705,0,0.033906556996800896,1.8717783190037784,60.9000015258789,1.528300800368515,60.45000076293945,1.5897404547298881,60.93999862670898,0.033906556996800896
12299,2021-11-23,61.31000137329102,61.84000015258789,61.099998474121094,61.77000045776367,772800.0,-0.0053536343222747584,1.466678534643897,-0.5609747020348075,57.231925715125705,51.88897890056264,-0.6077226487867122,-0.8591741240717852,-0.679370909562671,0.5727306206597618,9.085670935802565,0.7400016784667969,-0.027123902883289475,0.790501403808598,-0.2227468201250531,1.8037496277422491,0.2838772918417689,1.2971255157754271,-1.356065279589501,70.3911447921954,12.150400507732293,0.5066241119668261,11,-0.41500091552735086,-0.7850017547607493,-0.4425010681152415,0.7499980926513601,3.7400016784667898,1,0.03914528881787249,1.9047510921790316,61.63999938964844,1.8717783190037784,60.9000015258789,1.528300800368515,60.45000076293945,0.03914528881787249
12300,2021-11-24,61.040000915527344,61.349998474121094,60.9000015258789,61.27999877929688,644700.0,-0.004403856658227068,1.3684221093420978,0.5217355248536549,56.25000876539732,53.4394690743452,-0.3511321342630396,-0.5637328142479419,-0.4745494707321569,0.870926236395853,8.727655320594604,0.4499969482421946,0.10201508621629074,0.48600082397460653,-0.5496862995936453,1.5216879475428584,-0.031842737809519406,1.0038443857587325,-0.8974584159371872,48.387120591253755,-11.256532544220853,0.5178435617841264,11,-0.14500045776367188,-0.5150012969970703,-0.3325014114379883,1.019998550415039,3.6699981689453125,2,0.04062908756617434,1.466678534643897,61.31000137329102,1.9047510921790316,61.63999938964844,1.8717783190037784,60.9000015258789,0.04062908756617434
12301,2021-11-26,60.13000106811523,61.04999923706055,60.06000137329102,60.68999862670898,789700.0,-0.014908254157326328,-1.8285776566758438,2.3333439298088763,47.724622224437894,53.43334373828211,0.6333047216294005,0.31600089140341225,0.3686693547523774,1.7986870468716987,8.242725726454116,0.9899978637695241,0.1845869886321907,-0.3944990158081154,-1.4437986241321923,0.6548005925159615,-0.9191488199701539,0.13015078835392302,1.7099990844726634,3.932569821865591,-51.71780678011812,0.5246498041620378,11,0.8149986267089915,0.39499855041504617,0.5024986267089915,1.9299983978271555,4.469997406005881,4,0.06286377369285101,1.3684221093420978,61.040000915527344,1.466678534643897,61.31000137329102,1.9047510921790316,61.63999938964844,0.06286377369285101
12302,2021-11-29,61.13000106811523,61.25,59.9000015258789,60.33000183105469,1160000.0,0.0166306333317241,1.596158148986365,-1.4285762942779165,59.048740993742896,53.947803362466786,-0.2118234248073989,-0.6562113816760231,-0.6614333743494925,0.8205272331642917,7.784704577529768,1.3499984741211009,0.1826218153876482,0.5665008544921832,-0.5130362149905636,1.64603792397493,0.026732319750806255,1.1062693892335602,0.6743991088867247,63.402083140795625,3.1354946248715834,0.5397685347413742,11,-0.26000022888182883,-0.6050014495849538,-0.5750017166137624,0.9299983978271555,4.270000457763665,0,0.05578275458579607,-1.8285776566758438,60.13000106811523,1.3684221093420978,61.040000915527344,1.466678534643897,61.31000137329102,0.05578275458579607
12303,2021-11-30,58.849998474121094,60.86000061035156,58.81000137329102,60.709999084472656,3459500.0,-0.037297604353934144,-1.1134069270368456,-2.3250029802351015,44.13460607358847,53.14989376964645,1.904787569744414,1.5920011536857643,1.5558714975998953,3.1086949349124637,7.524701087949712,2.3199996948242045,0.2538536439997898,-1.6415016174316435,-2.9628452194634463,-0.3201580153998407,-2.302173418447545,-0.9808298164157421,2.8782257568359384,1.3200368628317607,-57.96092733129589,0.6606718010159015,11,1.4750022888183594,1.4750022888183594,1.5650005340576172,3.210000991821289,5.8100051879882955,1,0.10773159102243879,1.596158148986365,61.13000106811523,-1.8285776566758438,60.13000106811523,1.3684221093420978,61.040000915527344,0.10773159102243879
12304,2021-12-01,59.0,60.22000122070313,58.97999954223633,59.18000030517578,1676300.0,0.002548879010504379,-10.272679983354205,0.0967743258652797,40.28776865595569,51.89311030004663,1.6929654938442198,1.4003856427317487,1.3491030998394535,2.9670153168753046,7.16509648081489,1.3700027465820384,0.2921909082111611,-1.4195001602172823,-2.9000048867045862,0.0610045662700216,-2.159752523460938,-0.6792477969736268,2.553130859497074,7.480269432074774,-45.40424208666147,0.7402523632436527,12,1.3250007629394531,1.3250007629394531,1.3299989700317383,3.059999465942383,6.0800018310546875,2,0.10338980464612058,-1.1134069270368456,58.849998474121094,1.596158148986365,61.13000106811523,-1.8285776566758438,60.13000106811523,0.10338980464612058
12305,2021-12-02,59.56000137329102,60.11999893188477,59.22000122070313,59.22000122070313,1365000.0,0.009491548699847918,-4.294101807492511,-1.8888865341414827,47.257381419445736,51.50900787656489,1.0243464913234561,0.8368208371143737,0.7431520971829926,2.4244249010302283,7.113303264475583,1.1199989318847727,0.20198066970453254,-0.829998779296865,-2.3559291292479045,0.6959315706541744,-1.5929639542723848,-0.06703360432134531,1.828541717033687,30.737722217966386,-22.54721953781447,0.7629651749755183,12,0.7649993896484304,0.7649993896484304,0.7699975967407156,2.49999809265136,5.2199974060058665,3,0.09217598307391439,-10.272679983354205,59.0,-1.1134069270368456,58.849998474121094,1.596158148986365,61.13000106811523,0.09217598307391439
12306,2021-12-03,60.7599983215332,60.849998474121094,59.36000061035156,59.93000030517578,1216700.0,0.020147698464968444,1.9504957226219477,2.4411695407779734,53.58489954925371,51.448751421058404,-0.14198408331733958,-0.3213717020842779,-0.4630402593199534,1.2413293693484064,6.309687851138646,1.4899978637695312,0.20846814130339197,0.33299827575683594,-1.1910420839254172,1.857038635439089,-0.4290219040842942,1.095018455597966,0.473832265769488,79.91795269460043,23.668165206748725,0.7620201798411266,12,-0.43499755859375,-0.43499755859375,-0.5799989700317383,1.3000011444091797,3.1100006103515696,4,0.06500988927018425,-4.294101807492511,59.56000137329102,-10.272679983354205,59.0,-1.1134069270368456,58.849998474121094,0.06500988927018425
12307,2021-12-06,61.56999969482422,62.31999969482422,61.040000915527344,61.29999923706055,1373600.0,0.013331161877335962,-2.2405151308832263,0.3253025337923237,51.95313285803586,50.830342917220364,-0.9464845338994934,-1.10534823142671,-1.2731762329611058,0.4366649739143398,6.850153658774626,1.5600013732910156,0.20169074839371604,1.0904996871948214,-0.5170806807016746,2.6980800550913173,0.28670950324657696,1.8942898711430658,-2.759998321533196,78.63246841461753,26.683776255752647,0.8037901839482464,12,-1.0049991607666016,-1.0049991607666016,-1.3950004577636719,0.48999977111816406,2.5500030517578125,0,0.049212259124821855,1.9504957226219477,60.7599983215332,-4.294101807492511,59.56000137329102,-10.272679983354205,59.0,0.049212259124821855
12308,2021-12-07,62.02999877929688,62.08000183105469,61.099998474121094,61.36000061035156,1477900.0,0.0074711561921825265,1.5454491409547588,2.4814704926602786,57.455270198940696,50.855158970977584,-1.503448044592318,-1.4457238900208367,-1.6860581905670813,-0.023251652773723208,6.823453963964061,0.9800033569335938,0.2533503228555105,1.4274988174438548,-0.261460400136734,3.1164580350244435,0.5830192086535604,2.271978426234149,-3.1497974395751953,91.31733825513035,36.65267488597787,0.8444796087902947,12,-1.464998245239265,-1.464998245239265,-1.7674989700317454,0.030000686645500707,2.340003967285149,1,0.05432859604870388,-2.2405151308832263,61.56999969482422,1.9504957226219477,60.7599983215332,-4.294101807492511,59.56000137329102,0.05432859604870388
12309,2021-12-08,61.88000106811523,62.54999923706055,61.61999893188477,62.09000015258789,727100.0,-0.002418147898331391,-1.547934324801719,-0.3134323259468519,54.795933063709356,50.69359500412337,-1.4126479797184643,-1.2154916294624414,-1.4703721824720049,0.1348986882494856,6.934098626734634,0.9300003051757741,0.2399525645663374,1.1870010375976463,-0.5742435986955385,2.948245673890831,0.3063787194510539,2.0676233557442387,-2.9310037612914925,79.87992288120908,26.43754568397241,0.8806223181465931,12,-1.200000762939446,-1.200000762939446,-1.6050014495849538,0.17999839782715554,1.8699989318847727,2,0.044925703717006105,1.5454491409547588,62.02999877929688,-2.2405151308832263,61.56999969482422,1.9504957226219477,60.7599983215332,0.044925703717006105
12310,2021-12-09,62.1500015258789,62.5099983215332,61.5099983215332,62.04999923706055,878100.0,0.0043632910973363526,1.43903664453821,-0.47620345140776116,58.87265717611197,51.93226555430937,-1.685930065457903,-1.4611708912063932,-1.7021080370499888,-0.13312020183860085,7.726555066199071,1.0,0.137962806648396,1.3940013885497962,-0.48323521532819314,3.2712379924277855,0.4553830866108015,2.332619690488791,-3.0569641418456897,87.46088139873865,30.623797696262386,0.9386183019389934,12,-1.470001220703118,-1.470001220703118,-1.8750019073486257,-0.09000205993651633,1.029998779296882,3,0.04714401018889358,-1.547934324801719,61.88000106811523,1.5454491409547588,62.02999877929688,-2.2405151308832263,61.56999969482422,0.04714401018889358
12311,2021-12-10,62.52999877929688,62.83000183105469,61.9900016784668,62.31999969482422,1185700.0,0.0061141953996535214,1.0740611666305606,2.099942780850878,58.56991690292938,51.879062877552315,-1.8882561852920574,-1.7372807460601578,-2.0347676366732514,-0.4945357075195389,8.469685574491383,0.8400001525878906,0.06726323368419429,1.6514987945556712,-0.35528209124969834,3.6582796803610407,0.6481083516529864,2.654889237458356,-3.2986829211425786,83.24006154659295,26.666024444755507,1.003390442902684,12,-1.7099971771240305,-1.7099971771240305,-2.1924982070922923,-0.4699993133544993,0.9099998474120952,4,0.03598272899287114,1.43903664453821,62.1500015258789,-1.547934324801719,61.88000106811523,1.5454491409547588,62.02999877929688,0.03598272899287114
12312,2021-12-13,63.7400016784668,64.13999938964844,62.68000030517578,62.709999084472656,1621000.0,0.01935075840063094,-1.678897027686299,4.904795640326809,60.52105403377495,53.69977931757303,-3.0051160891431934,-2.7960824041799555,-3.1823965427680676,-1.68176584187934,9.557203433755172,1.6100006103515554,0.05531584027358605,2.674501609802249,0.3418453723759214,5.0071578472285765,1.5081734910890816,3.8408297285154163,-4.29276466193847,86.8421845158473,34.20817117911716,1.1663281187131653,12,-2.180002212524414,-2.2650012969970703,-3.467501640319824,-1.680002212524414,-0.21000289916991477,0,0.0020394924693247773,1.0740611666305606,62.52999877929688,1.43903664453821,62.1500015258789,-1.547934324801719,61.88000106811523,0.0020394924693247773
12313,2021-12-14,63.47000122070313,63.9900016784668,63.36000061035156,63.84000015258789,1413800.0,-0.004235965651925633,-1.1355962887531115,-0.35922135928801685,60.887093828074825,55.98859322558628,-2.2471629179608996,-2.471659878959194,-2.888624714596382,-1.4039035781495457,10.465460533428503,0.6300010681152344,0.20303592148781036,2.289500999450688,-0.2796401457902604,4.858642144691636,1.0049304268302137,3.574071572071162,-3.647343214325197,74.52479479692937,23.13986710634598,1.284570572620473,12,-1.7900009155273509,-1.9950008392334055,-3.1975011825561594,-1.4100017547607493,0.27000045776366477,1,0.010241082611904373,-1.678897027686299,63.7400016784668,1.0740611666305606,62.52999877929688,1.43903664453821,62.1500015258789,0.010241082611904373
12314,2021-12-15,64.87999725341797,64.98999786376953,63.68000030517578,63.68000030517578,1497900.0,0.022215156855155627,-1.1833348168304871,-3.243244357840319,67.35984261093664,58.22220002464083,-3.056824742518927,-3.7303104458036316,-4.24185602510078,-2.796162180728402,11.517250562567503,1.5199966430663991,0.2019596768470251,3.481997108459474,0.4499121425071877,6.514082074411768,1.9659546254833273,4.998039591435621,-4.711951936378391,96.83906250513833,43.212933417167186,1.5160424829761456,12,-2.704998016357422,-2.9799976348876953,-4.607497215270996,-2.819997787475586,-2.279998779296875,2,-0.007860581510876541,-1.1355962887531115,63.47000122070313,-1.678897027686299,63.7400016784668,1.0740611666305606,62.52999877929688,-0.007860581510876541
12315,2021-12-16,65.41000366210939,65.65000152587889,64.76000213623047,64.79000091552734,1227900.0,0.008169026373741062,-1.617644088904804,0.5166702694454806,74.71910373222269,60.5704449338596,-2.983486920763582,-4.1194723559127695,-4.735170931923236,-3.3249684151952934,13.272144236102,0.8899993896484233,0.5819078940887294,3.788503265380875,0.2774179338939007,7.299588596867856,2.0329605996373843,5.544045931124366,-4.759763090396817,93.44268104439402,32.14553431647417,1.7555426657434894,12,-2.0650024414062713,-3.1800022125244283,-5.1375036239624166,-3.3500041961670064,-2.8400039672851705,3,-0.02537843707645282,-1.1833348168304871,64.87999725341797,-1.1355962887531115,63.47000122070313,-1.678897027686299,63.7400016784668,-0.02537843707645282
12316,2021-12-17,64.18000030517578,65.41000366210939,64.08999633789061,64.48000335693361,3035500.0,-0.018804514417817164,-4.499904634750889,-0.48387374638529457,63.97798875731512,61.906540033779514,-1.3603991922285132,-2.735973709602945,-3.461057622402194,-2.0855766000823266,14.822991766329288,1.3200073242187784,1.0049434741257386,2.371999931335452,-1.270860036326539,6.014859898997443,0.5505699475044565,4.193429915166448,-2.9297884189632484,50.50502974692023,-10.09104439945196,1.8214299838309962,12,-0.8050003051757884,-1.9499988555908203,-3.9075002670288086,-2.1200008392333984,-1.8300018310546875,4,-0.015581177862963536,-1.617644088904804,65.41000366210939,-1.1833348168304871,64.87999725341797,-1.1355962887531115,63.47000122070313,-0.015581177862963536
12317,2021-12-20,64.51999664306639,64.69000244140625,63.2599983215332,63.72000122070313,1343400.0,0.005297543413429917,1.5087637110752696,-2.6666242815724592,81.60533666293543,64.58988075200115,-1.3834127564343461,-2.9416855201093455,-3.7385439010534043,-2.4155491500148614,16.091626241204974,1.4300041198730469,1.3501124570808756,2.530996513366688,-1.2778513621089616,6.33984438884233,0.6265725756288631,4.4354204511045126,-2.741810000093899,52.71952436055996,-14.739462225930822,1.9044239377378227,12,-0.9399967193603445,-2.289995193481431,-4.269996643066392,-2.4599971771240092,-1.3299980163574148,0,-0.016738965786562532,-4.499904634750889,64.18000030517578,-1.617644088904804,65.41000366210939,-1.1833348168304871,64.87999725341797,-0.016738965786562532
12318,2021-12-21,63.72999954223633,65.12000274658203,63.47000122070313,64.84999847412111,1184200.0,-0.01224422104670031,-1.012202412104727,-1.4000066757584688,74.60978730177754,66.7914201117865,-0.36532919317540546,-2.094467043894305,-2.8681373190475554,-1.6110787280513676,16.797627294256117,1.6500015258788991,1.5385542594951644,1.6364994049072266,-2.2460025709340528,5.519001380748499,-0.3047515830134131,3.577750392827866,-1.4871951133150674,19.665296676110408,-53.09287902736819,1.941250987920637,12,-0.14999961853028054,-1.4999980926513672,-3.547499656677246,-1.6700000762939453,0.1100006103515625,1,-0.0031382514416448126,1.5087637110752696,64.51999664306639,-4.499904634750889,64.18000030517578,-1.617644088904804,65.41000366210939,-0.0031382514416448126
12319,2021-12-22,63.709999084472656,64.15000152587889,63.41999816894531,63.459999084472656,955800.0,-0.00031383112988125905,-3.424238220742504,-0.22321449858821724,72.87761629679783,68.3475266807516,-0.0653130350836264,-1.9873376101957945,-2.7788748103916134,-1.5904657171594607,17.326139796336584,0.7300033569335795,1.7096688001665399,1.4964990615844727,-2.4321233471952155,5.425121470364154,-0.4678121428053714,3.4608102659743167,-1.0583310039164786,18.828458561111,-56.797671161583686,1.9643112043898416,12,0.11000251770018821,-1.4799976348876953,-3.479999542236328,-1.6499996185302734,0.6699981689453125,2,0.0004709244141467561,-1.012202412104727,63.72999954223633,1.5087637110752696,64.51999664306639,-4.499904634750889,64.18000030517578,0.0004709244141467561
12320,2021-12-23,63.52000045776367,64.0,63.43999862670898,63.81999969482422,876300.0,-0.0029822418684556373,-1.4347732342623554,-1.1999969482421875,67.12160652758317,69.29771441682425,0.37934943209717176,-1.688592338277985,-2.5490856300853295,-1.4102141268030124,18.152992635265306,0.5600013732910227,1.7895917942269506,1.1825004577636733,-2.7467200351992034,5.111720950726543,-0.7821097887177615,3.147110704245108,-0.5085323637687651,12.093092576262626,-60.38809226718305,1.9646102464814363,12,0.6450004577636719,-1.289999008178711,-3.2600011825561523,-1.5000019073486257,-0.18999862670898438,3,-0.014483658328282245,-3.424238220742504,63.709999084472656,-1.012202412104727,63.72999954223633,1.5087637110752696,64.51999664306639,-0.014483658328282245
12321,2021-12-27,63.90999984741211,63.959999084472656,63.2400016784668,63.5,649200.0,0.006139788835608728,1.8235285317855086,-1.3666696336609743,65.31414599414111,69.83028019019827,0.22986165524929447,-1.8771249382774045,-2.903935920971591,-1.8081109685909027,19.62779232745958,0.7199974060058594,1.9404384224636502,1.3834999084472628,-2.4613725400094637,5.228372356903989,-0.5389363157811005,3.305936132675626,1.7400016784667827,35.63818022811065,-34.57510444032969,1.922436224228363,12,0.5350017547607422,-1.6799983978271484,-3.597500801086426,-2.145002365112312,0.06000137329102273,0,-0.02096698726000934,-1.4347732342623554,63.52000045776367,-3.424238220742504,63.709999084472656,-1.012202412104727,63.72999954223633,-0.02096698726000934
12322,2021-12-28,64.54000091552734,64.54000091552734,63.86999893188477,64.18000030517578,626400.0,0.009857629003589219,2.722226931716995,0.8780505959303678,66.0691608249517,70.40606541207346,-0.3070110946373461,-2.359533190329387,-3.4701102747695387,-2.441627894608331,21.43909660702219,0.670001983642571,2.0574647625445763,1.843000984191896,-2.0433322037522146,5.7293341721360065,-0.10016560978016287,3.7861675781639477,1.0618006134033067,69.14885630165311,1.5387877641174867,1.9431665939720537,12,-0.09499931335449219,-2.309999465942383,-4.22750186920166,-2.775003433227546,0.11000061035154829,1,-0.03393248234180557,1.8235285317855086,63.90999984741211,-1.4347732342623554,63.52000045776367,-3.424238220742504,63.709999084472656,-0.03393248234180557
12323,2021-12-29,65.19000244140625,65.27999877929689,64.5,64.66000366210939,985300.0,0.010071297128267043,1.1972061035890345,1.472216335353667,69.91576911124001,70.6900572454405,-0.76815184302896,-2.6458584992454206,-4.023237602402773,-3.0923592957609145,22.5078020638981,0.7799987792968892,2.1841957060228054,2.17600231170654,-1.4119274715294807,5.763932094942561,0.3820374200885368,3.9699672033245506,0.36456309051511937,95.58840853969748,28.310523939698854,1.7939648916180098,12,-0.7450008392333984,-2.960000991821289,-4.850003242492676,-3.5200023651123047,-0.5100021362304688,2,-0.030679609446170875,2.722226931716995,64.54000091552734,1.8235285317855086,63.90999984741211,-1.4347732342623554,63.52000045776367,-0.030679609446170875
12324,2021-12-30,65.09999847412111,65.41999816894531,64.63999938964844,65.38999938964844,670000.0,-0.0013806406490940448,3.4571553133514987,-0.5471727989865716,68.14265176198573,69.95934035985861,-0.7193010413745924,-2.1875849219132633,-3.857652198987438,-3.0034562766696524,23.665009604856007,0.779998779296875,2.2013639294255896,1.780998420715349,-1.3821640074248478,4.944160848855553,0.19941720664525064,3.3625796347854475,0.40827578073117365,85.32109128515323,19.74541143699703,1.5815812140701007,12,-0.7699985504150533,-2.869997024536147,-4.512497901916518,-3.6000003814697408,-0.18000030517579546,3,-0.019354813380434988,1.1972061035890345,65.19000244140625,2.722226931716995,64.54000091552734,1.8235285317855086,63.90999984741211,-0.019354813380434988
12325,2021-12-31,65.05000305175781,65.33000183105469,64.63999938964844,65.12000274658203,784500.0,-0.000767978856146545,1.816348773841962,0.2413774959880153,66.15386722119953,70.20110463362356,-0.8110305073639523,-1.7973551905610279,-3.7488287981955466,-2.9497542177674205,24.88475407926388,0.69000244140625,2.2417865057804818,1.456502914428711,-1.2535515802268122,4.166557409084227,0.10147566710095646,2.8115301617564725,0.412905751566754,83.02771959480151,18.87323765976312,1.355027247327759,12,-0.7200031280517578,-2.8200016021728516,-4.34000301361084,-3.7150020599365163,-0.1100006103515625,4,-0.010299858061601386,3.4571553133514987,65.09999847412111,1.1972061035890345,65.19000244140625,2.722226931716995,64.54000091552734,-0.010299858061601386
12326,2022-01-03,64.70999908447266,65.16000366210939,64.0,64.98000335693361,1222800.0,-0.005226809397912424,2.6825227669055174,3.8572207084470693,56.998534122254114,67.46701546243673,-0.43353034750310826,-1.2081991159455754,-3.35305714791032,-2.611974877100664,26.774644311913697,1.1600036621093892,2.0644935450732973,0.9189989089965849,-1.4794036311387515,3.3174014491319213,-0.2802023610710762,2.118200179064253,0.7099990844726562,54.19358490658889,-6.7981310586351,1.1992012700676669,1,-0.37999916076660156,-2.4799976348876953,-3.9999990463256836,-3.6949996948242188,0.1100006103515625,0,-0.021325873480797286,1.816348773841962,65.05000305175781,3.4571553133514987,65.09999847412111,1.1972061035890345,65.19000244140625,-0.021325873480797286
12327,2022-01-04,64.59999847412111,65.61000061035156,64.51999664306639,64.51999664306639,1220400.0,-0.0016999012812216607,-26.249475491121707,-0.2962983893756195,58.345616988859135,65.65988542766803,-0.347535083482839,-0.9060112723474276,-3.19579919079942,-2.501827390069522,27.799557102473827,1.0900039672851705,1.7411902171967597,0.65749835968019,-1.523094534998478,2.838091254358865,-0.43279808765915107,1.747794807019524,-1.359996795654311,37.266971842333106,-21.103570446313014,1.0902964473393368,1,-0.17499732971192827,-2.369997024536147,-3.864998817443862,-3.599998474121108,-2.11999893188478,1,-0.009752279695027455,2.6825227669055174,64.70999908447266,1.816348773841962,65.05000305175781,3.4571553133514987,65.09999847412111,-0.009752279695027455
12328,2022-01-05,65.40000152587889,65.77999877929689,64.52999877929689,64.52999877929689,1706400.0,0.012383948462139083,-1.873554146606778,10.87478542818575,54.22080616295406,63.586906523907615,-0.9898271340964442,-1.5184487952346828,-3.9121616859605766,-3.304374969102078,28.922241614884104,1.25,1.6575488949769266,1.2890012741088697,-0.7876855406010748,3.365688088818814,0.25065786675389745,2.327344681463842,-2.112599868774403,78.65182505529029,24.10848317116607,1.0383434073549738,1,-0.8900012969970561,-3.1050014495849325,-4.702501296997056,-4.5550022125244,-2.3000030517577983,2,-0.011467889640694007,-26.249475491121707,64.59999847412111,2.6825227669055174,64.70999908447266,1.816348773841962,65.05000305175781,-0.011467889640694007
12329,2022-01-06,64.66000366210939,65.62999725341797,64.40000152587889,65.33999633789061,1730500.0,-0.01131495178141062,-1.0499980926464916,-0.781598309261347,44.11303236562622,61.03039828369018,-0.11275712168321661,-0.5897375667752556,-3.1066808415289415,-2.5777970451682535,29.646535983775184,1.2299957275390767,1.362533077346498,0.41000328063965696,-1.3919027433319258,2.2119093046112397,-0.4909497313461344,1.3109562926254483,-1.2728981201172047,37.07888285013852,-12.02577643337331,0.9009530119857919,1,-0.15000343322755327,-2.2800045013427805,-4.335002899169936,-4.095005035400405,-2.2700042724609517,3,0.00030925830395700515,-1.873554146606778,65.40000152587889,-26.249475491121707,64.59999847412111,2.6825227669055174,64.70999908447266,0.00030925830395700515
12330,2022-01-07,65.08000183105469,65.36000061035156,63.97999954223633,64.37999725341797,1401600.0,0.006495486315467369,1.1904741721212708,-1.0294295844179588,58.0935424556783,60.22810900163876,-0.32206665270499,-0.8210692343782,-3.446906016911896,-3.015295949908854,30.351838404923413,1.3800010681152344,1.188575497036041,0.6835014343261747,-0.8569887398671057,2.223991608519462,-0.08674365277046547,1.453746521422815,-1.5971805595703117,61.11126417001641,11.6804445041274,0.7702450870966434,1,-0.255002975463853,-2.5800018310546733,-4.755001068115234,-4.685003280639648,-3.2300033569335938,4,-0.0024585688015918983,-1.0499980926464916,64.66000366210939,-1.873554146606778,65.40000152587889,-26.249475491121707,64.59999847412111,-0.0024585688015918983
12331,2022-01-10,64.77999877929689,65.40000152587889,64.58000183105469,65.05000305175781,1206700.0,-0.004609757887478194,-1.4477669726023854,-0.3857178668352185,52.35508999085057,58.70432335340529,0.12775912166533487,-0.3624415735042561,-3.080899406297519,-2.727530639786039,30.833729789664567,0.8199996948242045,1.0447651815247454,0.27099838256837927,-1.0007505260561942,1.5427472911929598,-0.36487607174390746,0.906872836880666,-1.2052904075000157,44.44442089692092,-4.381601244030975,0.6358744543122888,1,0.10000038146971235,-2.2099990844726634,-4.454998016357436,-4.38500022888185,-2.8600006103515767,0,0.0024699546947273276,1.1904741721212708,65.08000183105469,-1.0499980926464916,64.66000366210939,-1.873554146606778,65.40000152587889,0.0024699546947273276
12332,2022-01-11,63.86999893188477,64.93000030517578,63.47000122070313,64.83999633789061,1506200.0,-0.014047543447977762,1.5391170509541552,3.5925261373270385,51.24112779625762,56.629363207296144,1.0423374013776296,0.587940720970586,-2.102181308008845,-1.8382181759377048,29.910482647437185,1.4599990844726491,0.9813528758801198,-0.6455013275146442,-1.9019381431401925,0.6109354881109113,-1.2737197353274254,-0.017282919701870014,1.9099998474121165,17.315936533939226,-33.74469839372365,0.6282184078127765,1,0.7550010681152415,-0.45999908447265625,-3.5449981689453196,-3.674999237060554,-1.4699974060058736,1,0.014873974930743161,-1.4477669726023854,64.77999877929689,1.1904741721212708,65.08000183105469,-1.0499980926464916,64.66000366210939,0.014873974930743161
12333,2022-01-12,64.12000274658203,64.16999816894531,63.29999923706055,63.4900016784668,1516500.0,0.003914260511635126,1.383585123560981,-0.6494873741048361,53.49235892143693,55.00155289167961,0.6979940260473967,0.41015929106048077,-2.277210787629258,-2.12043928250246,28.873292762358172,0.8699989318847656,0.9235907974991449,-0.4279975891113281,-1.6014525808640343,0.745457402641378,-1.0147250849876883,0.15872990676502496,1.6137960815429864,35.193313632233405,-19.12058914938133,0.5867274958763535,1,0.4199962615966797,-0.6800041198730398,-3.555002212524414,-3.7050037384033203,-1.6100044250488281,2,-0.025577091922896478,1.5391170509541552,63.86999893188477,-1.4477669726023854,64.77999877929689,1.1904741721212708,65.08000183105469,-0.025577091922896478
12334,2022-01-13,64.37000274658203,64.87000274658203,63.97999954223633,64.09999847412111,2117500.0,0.003898939321447914,-2.4901940251619368,0.42857748363616494,57.16695282200207,54.003006847324336,0.3727534927473499,0.12647732160806413,-2.4526212367136324,-2.389714256931086,27.39541200991179,0.8900032043457031,0.8134613781784452,-0.15249786376952557,-1.317712133871126,1.0127164063320748,-0.7351049988203187,0.43010927128127463,1.2664440979004041,50.95249253864228,-8.342585710182249,0.5826071350507998,1,0.1699962615966797,-0.7250041961669851,-3.805002212524414,-3.9550037384033203,-1.680004119873054,3,-0.01972975327437554,1.383585123560981,64.12000274658203,1.5391170509541552,63.86999893188477,-1.4477669726023854,64.77999877929689,-0.01972975327437554
12335,2022-01-14,63.75,64.41999816894531,63.45000076293945,64.30999755859375,2300600.0,-0.009631858321071052,1.4871767283540045,-2.074032212489513,48.70130312463809,53.08109229203367,0.8816757409589684,0.6490156313721656,-1.7543466466860735,-1.7843248845183552,25.283269741421204,0.9699974060058594,0.5811882652804741,-0.6895004272460881,-1.8246336511113128,0.4456327966191438,-1.2570670391787075,-0.12193381531347569,1.792988940185566,21.428584403718197,-39.17109199441407,0.5675666119326158,1,0.7899990081787109,-0.10500144958495383,-3.0699996948242188,-3.220001220703125,-1.7400016784667969,4,-0.02133334290747546,-2.4901940251619368,64.37000274658203,1.383585123560981,64.12000274658203,1.5391170509541552,63.86999893188477,-0.02133334290747546
12336,2022-01-18,63.18000030517578,63.599998474121094,62.20000076293945,63.459999084472656,1764700.0,-0.008941171683517157,4.000013623978202,0.5,38.85247910988912,50.91518808325922,1.354233609374262,1.2018774633413614,-1.1068937946400013,-1.233998132651017,24.05280606166865,1.5499992370605469,0.34904551050162524,-1.2095001220703097,-2.473537560287781,0.05453731614715451,-1.8415188411790382,-0.577481402961574,2.273269046884778,35.8974251487802,-22.645085056973286,0.6320187191087332,1,0.8099994659423899,0.7049999237060618,-2.5,-2.6500015258789062,-1.2099990844726491,1,-0.021050994375283905,1.4871767283540045,63.75,-2.4901940251619368,64.37000274658203,1.383585123560981,64.12000274658203,-0.021050994375283905
12337,2022-01-19,63.43999862670898,64.05000305175781,62.93000030517578,63.2599983215332,1086400.0,0.004115199751144827,-1.6666848319709355,-0.642861035422318,34.67600185723937,48.74354316040203,1.0196077551544178,0.903123462588006,-1.3009397999713528,-1.5155506851140572,23.552129725221235,1.1200027465820312,0.13836119981797879,-0.8955018997192425,-2.226564805891023,0.4355610064525379,-1.5610333528051328,-0.2299704466333523,1.8180746100043095,46.44183305354119,-7.108329850924029,0.6655314530858907,1,0.47500038146973367,0.5500011444091939,-2.6199970245361257,-2.634998321533196,0.7000007629394602,2,-0.023959654644817863,4.000013623978202,63.18000030517578,1.4871767283540045,63.75,-2.4901940251619368,64.37000274658203,-0.023959654644817863
12338,2022-01-20,63.52999877929688,64.18000030517578,63.27000045776367,63.59000015258789,1208000.0,0.001418665739850944,-2.1379412403070184,-0.33334039757552575,36.25220797892073,47.87011822854586,0.7112473587484303,0.840462447553243,-1.2919559831918832,-1.631910088572802,22.698240398435214,0.9099998474121094,0.03998190236487176,-0.7955017089843679,-2.148542089865508,0.5575386718967721,-1.4720218994249379,-0.1189815185437979,1.544590108989972,49.812622781012514,0.26964972693188116,0.6765201904405693,1,0.2700023651122905,0.46000099182128906,-2.0124988555908274,-2.0549983978271555,0.48000335693358664,3,-0.017786829452706154,-1.6666848319709355,63.43999862670898,4.000013623978202,63.18000030517578,1.4871767283540045,63.75,-0.017786829452706154
12339,2022-01-21,63.7400016784668,64.62000274658203,63.599998474121094,64.08000183105469,1668000.0,0.0033055706470177526,-2.290301542474974,5.666539513002133,38.84158256914998,45.73101157448716,0.39897456165110157,0.6670210300968051,-1.4146127864854776,-1.8724281690390399,21.84866667858755,1.0900039672851491,-0.06252745908977886,-0.5869989395141602,-1.9372296148412431,0.7632317358129228,-1.2621142771777016,0.08811639814938133,1.1621119222992178,63.63634930618281,17.571820585613672,0.6751153376635425,1,0.05999946594237571,0.2499980926513743,-2.162501335144043,-2.2650012969970703,-0.1100006103515696,4,-0.01929719680803088,-2.1379412403070184,63.52999877929688,-1.6666848319709355,63.43999862670898,4.000013623978202,63.18000030517578,-0.01929719680803088
12340,2022-01-24,62.599998474121094,64.09999847412111,61.18999862670898,63.72000122070313,2453600.0,-0.01788520825738904,2.095749041251523,3.2941242468781415,34.18293581255723,43.71188333245457,1.2853637762965988,1.8283041362378185,-0.22514462128030033,-0.764290405647742,21.466826882845748,2.9099998474121307,-0.2275703142241099,-1.68100204467774,-3.1992281999158223,-0.1627758894396507,-2.4401151222967883,-0.9218889670586989,2.1399883563753264,41.10781789569108,-3.7661600889771947,0.7591130776190446,1,0.46000099182128906,0.8850002288818359,-0.5624990463256836,-0.6999988555908203,1.8800048828125142,0,0.001437702153061382,-2.290301542474974,63.7400016784668,-2.1379412403070184,63.52999877929688,-1.6666848319709355,63.43999862670898,0.001437702153061382
12341,2022-01-25,62.56999969482422,63.11000061035156,61.790000915527344,61.9900016784668,2139700.0,-0.0004792137384680428,-1.6938781865387835,-0.5178541018112923,34.59791193448194,41.8626371255906,1.0827717193862227,1.84748784733479,-0.11889697183752901,-0.7813448824011786,21.308135642816374,1.3199996948242188,-0.2734057774807468,-1.644000816345212,-3.3391271385225707,0.051125505832153806,-2.4915639774338985,-0.7964376552565327,2.0500030517578125,40.23321896669663,-5.3715402267168315,0.8475631610886821,1,0.46000099182128906,0.9149990081787109,0.21750164031982422,-0.3399982452392578,2.7099990844726705,1,-0.008949998018576655,2.095749041251523,62.599998474121094,-2.290301542474974,63.7400016784668,-2.1379412403070184,63.52999877929688,-0.008949998018576655
12342,2022-01-26,62.349998474121094,63.25,61.91999816894531,62.65999984741211,1735400.0,-0.0035160815370968157,-1.27350354896661,-0.534486954348441,24.625639801762873,38.65522389007127,1.1895838427897942,1.9974157684981435,0.1789478648496896,-0.6190954723651885,20.66671572714352,1.3300018310546875,-0.4729380396263281,-1.7545019149780217,-3.633881696460705,0.12487786650466859,-2.6941918057193703,-0.8148120242366801,1.9956039428710994,33.81919691265702,-7.291162337647464,0.9396898907413446,1,0.6800022125244141,1.135000228881836,0.4525022506713867,-0.11999702453613281,4.650001525878906,2,-0.00609458320316858,-1.6938781865387835,62.56999969482422,2.095749041251523,62.599998474121094,-2.290301542474974,63.7400016784668,-0.00609458320316858
12343,2022-01-27,63.18999862670898,63.68000030517578,62.54999923706055,62.86000061035156,1837700.0,0.013472336377626792,-1.378947706565691,-1.0645050144588462,37.97052262498079,36.52228720151335,0.2277384798570452,1.0539335456699988,-0.6095611385161348,-1.5021705124663427,19.35258042985028,1.3300018310546875,-0.6074178886570465,-0.8145015716552777,-2.6632748622101943,1.034271718899646,-1.738888216932743,0.10988507362218058,0.9031554870605518,58.30896786427245,15.99926288214592,0.9243866452774615,1,-0.28499794006346946,0.2950000762939524,-0.28499794006346946,-0.9599971771240163,3.7900047302246307,3,0.015034036771412795,-1.27350354896661,62.349998474121094,-1.6938781865387835,62.56999969482422,2.095749041251523,62.599998474121094,0.015034036771412795
12344,2022-01-28,63.84000015258789,63.91999816894531,62.599998474121094,62.86999893188477,2181100.0,0.010286462098515914,1.3362883242973176,2.93941530743181,40.22083072352113,35.58001249027812,-0.564738467171928,0.32116229046648925,-1.178824554872051,-2.1689118312281934,17.798031289079056,1.3199996948242188,-0.6597046204913681,-0.10150012969970845,-1.8775327712762078,1.6745325118767838,-0.9895164504879546,0.7865161910885377,-2.6500015258789134,91.0653493069962,49.02162582649498,0.8880163207882474,1,-0.9349994659423828,-0.35500144958496094,-0.9349994659423828,-1.6099987030029297,2.079998016357422,4,0.002662938333901188,-1.378947706565691,63.18999862670898,-1.27350354896661,62.349998474121094,-1.6938781865387835,62.56999969482422,0.002662938333901188
12345,2022-01-31,64.37999725341797,64.43000030517578,63.1500015258789,63.38999938964844,1821500.0,0.00845860118326125,1.3486130651156085,1.0206150700015806,46.96047909746005,36.480901377786005,-1.1241934796788584,-0.2862814238871181,-1.6433616305020848,-2.741839204475589,15.991427627327795,1.279998779296882,-0.7390487509323549,0.4719972610473633,-1.2401231570624986,2.1841176791572323,-0.3840629480075677,1.3280574701022942,-3.135398635864263,98.10594457127995,54.03747626414881,0.8560602090549336,1,-1.474996566772461,-0.8949985504150391,-1.3549957275390625,-2.149995803833008,0.840003967285142,0,-0.01164952185925927,1.3362883242973176,63.84000015258789,-1.378947706565691,63.18999862670898,-1.27350354896661,62.349998474121094,-0.01164952185925927
12346,2022-02-01,63.33000183105469,64.58999633789061,62.84000015258789,64.16999816894531,1542700.0,-0.01630934245352944,1.0833378746594189,-0.8484829802483026,45.98216743897193,37.73714199797852,-0.05663888977129261,0.6904256271128304,-0.512754886760078,-1.726743259165957,15.020159521736137,1.7499961853027202,-0.8990552408900783,-0.5089982986450181,-2.196076262013449,1.1780796647234126,-1.35253728032923,0.3345406830391937,-1.9579871459960998,52.80916213760379,5.135399620052553,0.8435389816842146,2,-0.4250011444091797,0.1549968719482422,-0.13250064849853516,-1.1000003814697266,2.720001220703125,1,0.018158874034881256,1.3486130651156085,64.37999725341797,1.3362883242973176,63.84000015258789,-1.378947706565691,63.18999862670898,0.018158874034881256
12347,2022-02-02,63.97000122070313,64.13999938964844,62.95000076293945,63.27999877929688,2289100.0,0.01010578511201965,1.3106796835649632,-0.8214350590372389,48.94513703936601,39.14746744913911,-0.6856551000496012,0.0008521335362985383,-1.0775511644751177,-2.3850221043466675,13.66724912046762,1.1899986267089844,-0.9430090487811285,0.16250095367432493,-1.4878770086158468,1.8128789159644967,-0.6626880274707574,0.9876899348194144,-2.4049076364746256,69.60803929891833,19.51471575831839,0.8251889811450875,2,-1.0650005340576243,-0.4850025177002024,-0.6324996948242259,-1.7399997711181712,1.9899978637695241,2,0.020478310670561495,1.0833378746594189,63.33000183105469,1.3486130651156085,64.37999725341797,1.3362883242973176,63.84000015258789,0.020478310670561495
12348,2022-02-03,64.65000152587889,65.25,63.959999084472656,64.51999664306639,3139400.0,0.01062998737220111,-1.064001464843797,0.18841220698805838,51.85675560542872,40.59359778650341,-1.329932027217012,-0.778111407104646,-1.6967521622481314,-3.069793302629961,12.022990698443342,1.2900009155273438,-0.8513586741483223,0.8800012588500863,-0.6475301758638778,2.4075326935640575,0.11623554149309712,1.6437669762070684,-2.9034137764306607,77.35856118338985,26.243128478924,0.7637657173569844,2,-1.4300022125243999,-1.1650028228759624,-1.3124999999999858,-2.420000076293931,1.5199966430664205,3,0.03634955017256147,1.3106796835649632,63.97000122070313,1.0833378746594189,63.33000183105469,1.3486130651156085,64.37999725341797,0.03634955017256147
12349,2022-02-04,64.68000030517578,65.38999938964844,63.97999954223633,64.23000335693361,1930600.0,0.0004640182302992901,-1.9684064279346927,3.461384976525712,56.690652615401504,43.09445520904167,-1.3550697049464588,-0.8501214443850742,-1.6537110456807866,-3.1073110602881684,10.507147095879002,1.4099998474121094,-0.7469757623623394,0.9090002059936495,-0.621008213802412,2.439008625789718,0.14399599609561164,1.6740044158916803,-2.6531395756834115,72.15689031769706,16.572192936954757,0.765004209898034,2,-1.0900001525878906,-1.1950016021728516,-1.342498779296875,-2.4499988555908203,2.5699996948242188,4,0.03555972543144503,-1.064001464843797,64.65000152587889,1.3106796835649632,63.97000122070313,1.0833378746594189,63.33000183105469,0.03555972543144503
12350,2022-02-07,64.91999816894531,65.12000274658203,64.18000030517578,64.73000335693361,1989300.0,0.0037105420939573808,2.186427527704861,0.4222135566782904,63.14198751636518,46.26601916258424,-1.3760763345753872,-1.162313408681861,-1.8076700395579905,-3.3474411271333935,9.467182560198417,0.94000244140625,-0.6477882789777141,1.1569982528686538,-0.34561899739502167,2.659615503132322,0.4056896277368196,1.908306878000488,-2.5568235734373346,81.56857406573548,22.523074044864117,0.7513086251318355,2,-1.2649993896484375,-1.4349994659423828,-1.6399974822998047,-2.6899967193603516,1.5500030517577983,0,0.01540357406353654,-1.9684064279346927,64.68000030517578,-1.064001464843797,64.65000152587889,1.3106796835649632,63.97000122070313,0.01540357406353654
12351,2022-02-08,64.94000244140625,65.44999694824219,64.66000366210939,65.30999755859375,1987400.0,0.0003081372924391701,1.430771397718159,-1.9473958960769235,61.755513821100344,50.39156072028841,-1.1449445468871673,-1.232928899228746,-1.710292552338096,-3.3623531382349086,8.439226326131392,0.7899932861327983,-0.5741570425922475,1.1690023422241183,-0.357920711157135,2.6959253956053715,0.40554081553348453,1.9324638689147449,-2.274145366484227,79.6001885989206,18.1771745141898,0.7634615266906281,2,-0.9400043487548828,-1.4550037384033203,-1.6600017547607422,-2.710000991821289,1.8799972534179688,1,0.004311653353408662,2.186427527704861,64.91999816894531,-1.9684064279346927,64.68000030517578,-1.064001464843797,64.65000152587889,0.004311653353408662
12352,2022-02-09,64.81999969482422,65.37000274658203,64.48000335693361,65.33000183105469,1939900.0,-0.0018479017873506143,2.016926797098215,1.378402342461234,60.0624038887275,52.84621419403804,-0.7126710626526744,-1.094205783983199,-1.5041202519700647,-3.2248111856879547,8.629027938093644,0.8899993896484233,-0.35686555592026536,1.0014995574951158,-0.595871365536695,2.5988704805269265,0.20281409597920685,1.8001850190110247,-1.8200458351037767,57.7182445198851,-4.959697915675399,0.7986854615159068,2,-0.7950019836425781,-1.335000991821289,-1.539999008178711,-2.589998245239258,1.3799972534179688,2,0.018975676685043297,1.430771397718159,64.94000244140625,2.186427527704861,64.91999816894531,-1.9684064279346927,64.68000030517578,0.018975676685043297
12353,2022-02-10,62.47999954223633,64.01000213623047,62.27999877929688,64.0,1551700.0,-0.03609997166931078,1.246750705345257,2.9803805705566444,42.62293910332289,53.11311512512712,1.6941861385511316,1.1769738343426752,0.9701376214502773,-0.8834151993403907,9.261850946819086,2.5400009155273366,-0.18320219984836683,-1.2565004348754911,-2.953945596005923,0.44094472625494774,-2.105223015440714,-0.40777785431027525,2.9699974060058594,6.3091759767794615,-53.92400680833055,0.8487225805652184,2,1.3849983215332031,1.0049991607666016,0.8475017547607422,-0.2499980926513672,4.509998321533203,3,0.05569781638496751,2.016926797098215,64.81999969482422,1.430771397718159,64.94000244140625,2.186427527704861,64.91999816894531,0.05569781638496751
12354,2022-02-11,63.099998474121094,63.459999084472656,62.43000030517578,62.61999893188477,2154400.0,0.009923158393521536,-1.3953549234174492,-0.3157890774207588,53.11720828731436,53.79719614622205,1.0707833644704863,0.4816451570081597,0.48953321816429707,-1.495684416186755,9.262940829702012,1.029998779296875,0.10129178834309016,-0.5730012893676744,-2.265674865524545,1.1196722867892035,-1.4193380774461133,0.27333549871076457,2.2865985107421807,25.86751320102607,-35.26535335810498,0.8463367880784379,2,0.7649993896484375,0.3099994659423828,0.302501678466804,-0.8049983978271342,3.910003662109375,4,0.04865292819433753,1.246750705345257,62.47999954223633,2.016926797098215,64.81999969482422,1.430771397718159,64.94000244140625,0.04865292819433753
12355,2022-02-14,62.38999938964844,63.4900016784668,61.83000183105469,63.29999923706055,1284300.0,-0.011251966745511766,1.5736337371771936,-1.895834823450902,48.96551512462226,54.12867922240542,1.6414294663721876,1.1431417728327702,1.3154973129681622,-0.7792913670753947,9.987135001610485,1.6599998474121094,0.22155321812513762,-1.2150003433227567,-3.001329366949122,0.5713286803036013,-2.1081648551359393,-0.3218358315095742,2.9344656311035067,15.46956668352723,-46.31145385391663,0.8931645118131802,2,1.25,0.9299983978271484,1.0550003051757812,-0.09499931335447798,5.25,0,0.07789710943895156,-1.3953549234174492,63.099998474121094,1.246750705345257,62.47999954223633,2.016926797098215,64.81999969482422,0.07789710943895156
12356,2022-02-15,61.849998474121094,62.88000106811523,61.68999862670898,62.52999877929688,1646900.0,-0.008655247969387547,-1.3800048828124662,0.7472532079094276,47.22838034322138,53.93792847838935,2.1785074041501247,1.6636917541513725,1.9288939213738274,-0.22271889042148985,10.384500068254866,1.19000244140625,0.2682297475507127,-1.6885011672973604,-3.6334310791448274,0.25642874455010656,-2.660966123221101,-0.7160362113736269,3.3346880190429573,4.34781707303186,-58.45157060282206,0.972464955923734,2,1.7199993133544922,1.4699993133544922,1.8125009536743306,0.4450016021728658,6.200004577636719,1,0.07469689346096087,1.5736337371771936,62.38999938964844,-1.3953549234174492,63.099998474121094,1.246750705345257,62.47999954223633,0.07469689346096087
12357,2022-02-16,61.91999816894531,62.31000137329102,61.45000076293945,62.0099983215332,1671500.0,0.00113176550608185,1.4927327911720658,0.13235310617195162,42.3030239697192,52.87640274108829,1.9971563505424967,1.553634372472544,1.908503821827594,-0.2771684320553689,11.299301634094947,0.8600006103515696,0.21811344565310264,-1.542501449584961,-3.6180431400163258,0.5330402408463968,-2.5802722948006362,-0.5047306043692785,3.0550070522314314,18.359263823427295,-43.1488922626213,1.0377708452156802,2,1.5300006866455078,1.3999996185302734,1.8050012588500977,0.375001907348647,7.0,2,0.07913439390791832,-1.3800048828124662,61.849998474121094,1.5736337371771936,62.38999938964844,-1.3953549234174492,63.099998474121094,0.07913439390791832
12358,2022-02-17,62.4000015258789,62.68000030517578,61.349998474121094,61.93999862670898,1200800.0,0.007751992427776244,1.6078455571886079,-5.111134658585174,41.08911522135395,51.142898586194114,1.30126859821371,1.0378446863333366,1.4698811693130125,-0.7179152903109909,12.244098465609282,1.3300018310546875,0.2627775619288002,-1.0059982299804773,-3.134644925688697,1.1226484657277496,-2.070321577834598,0.058325117873636145,2.2930033386388615,49.06548969765863,-8.344331915830516,1.0643233478541134,2,0.9999961853027415,0.9199962615966868,1.6174983978271698,-0.10500144958493962,6.720001220703132,3,0.06089736104873866,1.4927327911720658,61.91999816894531,-1.3800048828124662,61.849998474121094,1.5736337371771936,62.38999938964844,0.06089736104873866
12359,2022-02-18,62.5099983215332,62.959999084472656,61.9000015258789,62.20000076293945,1492200.0,0.0017627691180213123,-1.3296751205197863,0.6739034887674459,37.77778110213369,48.32465342905728,0.9511050518616244,0.8758812569918035,1.4082320453150174,-0.7780371566892228,13.150714595199018,1.059997558593757,0.23618090329986785,-0.8345012664794922,-2.993375995790103,1.3243734628311117,-1.9139386311347977,0.2449360981758133,1.8487059039448894,54.20551918130302,1.8632001287560769,1.0794373646553035,2,0.8899993896484375,0.8099994659423828,1.4800004959106445,-0.2149982452392436,6.900005340576186,4,0.07166852763605136,1.6078455571886079,62.4000015258789,1.4927327911720658,61.91999816894531,-1.3800048828124662,61.849998474121094,0.07166852763605136
12360,2022-02-22,62.68999862670898,63.13999938964844,62.15999984741211,62.97999954223633,2425600.0,0.0028795442330666887,2.2131100382720064,-0.9354941917700564,45.280214163099004,46.49406457816825,0.4710493478480231,0.7409585827391183,1.2709636018694823,-0.922416942588498,12.565975917381,0.9799995422363281,0.12679398977239487,-0.659000968933114,-2.8117079579883395,1.4937060201221044,-1.7353544634607303,0.4173525255944952,1.3678350236334111,74.86030543135853,21.64440470154434,1.0763534945276096,2,0.6700019836425852,0.6299991607666087,1.4025001525878977,-0.39499855041501775,7.299999237060554,1,0.06891056953510533,-1.3296751205197863,62.5099983215332,1.6078455571886079,62.4000015258789,1.4927327911720658,61.91999816894531,0.06891056953510533
12361,2022-02-23,62.0099983215332,62.90999984741211,61.93999862670898,62.83000183105469,1949400.0,-0.010847030149495951,-1.0208297736222276,2.827589382020925,35.63048467325895,43.77940688756063,0.7730108186198166,1.4512607770261425,1.9744248227649166,-0.208472619398691,12.014569469562343,0.9700012207031321,-0.05801142327138109,-1.3110012054443345,-3.520197465489602,0.898195054600933,-2.4155993354669647,-0.20640307542169722,1.7770518111870572,36.87148099685022,-13.681407279492895,1.1045981300226355,2,0.6700019836425781,1.3099994659423828,2.082500457763672,0.2850017547607564,7.930004119873047,2,0.09079182745535075,2.2131100382720064,62.68999862670898,-1.3296751205197863,62.5099983215332,1.6078455571886079,62.4000015258789,0.09079182745535075
12362,2022-02-24,61.97000122070313,62.1500015258789,61.15999984741211,61.72999954223633,2140300.0,-0.0006450105130253458,2.2999930064150793,-0.2926837210817033,28.317150705225302,42.18987484332756,0.4092589707084855,1.5403018475957637,1.9988938047748732,-0.13441947536964705,11.788055820746704,0.9900016784667898,-0.3346820310585841,-1.33199844360351,-3.5825065514441476,0.9185096642371278,-2.4572524975238323,-0.20674438968318753,1.5733437461572137,40.909169725168695,-5.994677003716625,1.1252540539203204,2,0.354999542236321,1.3349971771240163,1.967498779296875,0.3249988555908274,9.129997253417962,3,0.09811201728722008,-1.0208297736222276,62.0099983215332,2.2131100382720064,62.68999862670898,-1.3296751205197863,62.5099983215332,0.09811201728722008
12363,2022-02-25,64.13999938964844,64.43000030517578,62.38999938964844,62.6500015258789,2660000.0,0.03501691344521629,-1.0298494999145964,6.2082810140664435,46.754802071307324,41.48294081932678,-1.676843295003117,-0.5848616121452892,-0.15303281739439,-2.275599963746153,11.41675781664288,2.459999084472649,-0.5691726437429168,0.7904996871948242,-1.4899578507469897,3.070957225136631,-0.34972908177607565,1.9307284561657312,-2.979999542236328,91.13147171466535,45.46301269883619,1.1402287689709039,2,-1.3449993133544922,-0.8350009918212891,-0.1875,-1.844999313354478,6.4499969482421875,4,0.07452445938233554,2.2999930064150793,61.97000122070313,-1.0208297736222276,62.0099983215332,2.2131100382720064,62.68999862670898,0.07452445938233554
12364,2022-02-28,64.01000213623047,64.23000335693361,63.29999923706055,63.56000137329102,2817500.0,-0.002026773536872639,1.089889374177558,0.3020143678602272,44.45800161880714,40.98210598534732,-1.5692058795868036,-0.46533308502206694,-0.05155734134881129,-2.109264820300197,11.25832789751593,0.9300041198730611,-0.8058448622634913,0.6520023345947266,-1.6374029665311411,2.9414076357205943,-0.4927003159682073,1.7967049851576604,-2.8500022888183594,87.15602109632285,44.1272876859787,1.1447026505629334,2,-1.2150020599365234,-0.7050037384033203,-0.11500167846679688,-1.7150020599365092,7.099998474121094,0,0.07983128323408129,-1.0298494999145964,64.13999938964844,2.2999930064150793,61.97000122070313,-1.0208297736222276,62.0099983215332,0.07983128323408129
12365,2022-03-01,63.63000106811523,64.76999664306639,63.13999938964844,64.23999786376953,1742100.0,-0.00593658889913018,-1.0503108138259791,-1.3555461365659678,42.35704782350711,40.44084681649018,-1.1117224416717448,-0.15220437282220445,0.2778319417332469,-1.708338753353452,11.72061296361851,1.6299972534179545,-0.7260862007388269,0.3095010757446204,-1.933519453036233,2.552521604525481,-0.8120091886458098,1.4310113401350506,-2.404601211547842,68.42114717875948,28.778425402572864,1.1215102643904298,3,-0.6650028228759766,-0.32500267028807883,0.2649993896484446,-1.3350009918212677,9.929996490478523,1,0.09083769443610001,1.089889374177558,64.01000213623047,-1.0298494999145964,64.13999938964844,2.2999930064150793,61.97000122070313,0.09083769443610001
12366,2022-03-02,64.48000335693361,64.66999816894531,63.4000015258789,63.790000915527344,1829600.0,0.013358514451515813,1.3738431042596713,-1.131157485288334,48.17206179976692,41.092962130939924,-1.7315127162281598,-0.96089981760435,-0.574295785454467,-2.5218822157430054,11.950974382516447,1.2699966430664134,-0.7785940159077,1.10200328826906,-1.2002223068566877,3.4042288833948007,-0.04910950929381386,2.253116085831934,-3.1128196289062657,91.96693785208124,52.354738595329934,1.1511127975628717,3,-1.5150051116943573,-1.1750049591064595,-1.2075042724609517,-2.1850032806396484,7.8799972534179545,2,0.08545276395745449,-1.0503108138259791,63.63000106811523,1.089889374177558,64.01000213623047,-1.0298494999145964,64.13999938964844,0.08545276395745449
12367,2022-03-03,65.27999877929689,65.70999908447266,64.54000091552734,64.54000091552734,1969400.0,0.012406876251771504,-2.162166341900962,1.0724568774878358,68.04125383743775,44.08764419939368,-2.2403681657910397,-1.7473068042570716,-1.3781252265341095,-3.2736905668900746,12.462272727059524,1.2299957275390483,-0.7116814764639585,1.8364988327026524,-0.6068587291955225,4.279856394600827,0.6148200517535685,3.0581776136517433,-3.776702534667983,87.0481823885067,41.43786164150134,1.2216787809490879,3,-1.8449993133545064,-1.8449993133545064,-2.0224990844726705,-2.9849987030029297,7.2300033569335795,3,0.07138486135491862,1.3738431042596713,64.48000335693361,-1.0503108138259791,63.63000106811523,1.089889374177558,64.01000213623047,0.07138486135491862
12368,2022-03-04,67.0,67.0,64.95999908447266,65.13999938964844,1656700.0,0.026348058407877906,1.1935486517305594,2.5135215943418117,72.00905539237597,47.89111912053171,-3.6199119134203244,-3.4596006160687054,-3.0565850864493385,-4.922240020817313,13.556794420006524,2.0400009155273438,-0.5253442712902583,3.439000129699707,0.5635357274730808,6.314464531926333,2.001267928586387,4.87673233081302,-5.2443015849804695,100.0,49.74872755529732,1.437732201113315,3,-2.9200000762939453,-2.9200000762939453,-3.7425003051757812,-4.7049999237060405,5.239997863769531,4,0.0611940070764343,-2.162166341900962,65.27999877929689,1.3738431042596713,64.48000335693361,-1.0503108138259791,63.63000106811523,0.0611940070764343
12369,2022-03-07,66.98000335693361,67.43000030517578,66.47000122070311,67.01999664306639,2196200.0,-0.00029845735919986627,1.232554425932859,-0.021501759682339496,78.09063208252849,51.53672111157944,-3.239871190999331,-3.4345497709969166,-2.993778179285627,-4.836409737196462,14.674911758489195,0.9599990844726705,-0.2706172066615693,3.304003334045426,0.07755585221818251,6.530450815872676,1.6907795931318077,4.917227074959051,-4.8047608151156425,89.51056288558256,33.41962287157734,1.6132237409136243,3,-2.6850032806396626,-2.6850032806396626,-3.785003662109389,-4.685003280639648,5.8499984741210795,0,0.053896578083454605,1.1935486517305594,67.0,-2.162166341900962,65.27999877929689,1.3738431042596713,64.48000335693361,0.053896578083454605
12370,2022-03-08,65.91999816894531,67.62999725341797,65.88999938964844,67.27999877929689,2043700.0,-0.01582569625055963,-1.4507043766991543,34.00572300651059,73.41773374362941,55.73530434162059,-1.8701763362770407,-2.4198529570429272,-1.896272264452321,-3.7302771836062902,15.653689861878616,1.7399978637695312,-0.04117570298380002,2.193998146057126,-1.1427295992146043,5.530725891328849,0.5256342734212609,3.8623620186929912,-3.2192798507915654,59.57444889743421,-2.9351746474332643,1.6683638726358627,3,-1.5249996185302734,-1.5249996185302734,-2.7249984741210938,-3.624998092651353,5.980003356933594,1,0.0787318353393287,1.232554425932859,66.98000335693361,1.1935486517305594,67.0,-2.162166341900962,65.27999877929689,0.0787318353393287
12371,2022-03-09,65.22000122070311,66.51999664306639,65.12000274658203,66.33000183105469,2225900.0,-0.010618886038925357,-1.13739924521267,0.8161765530859785,67.70389410522344,60.11160916384261,-0.7453355140609546,-1.7895550755020082,-1.1787082008631131,-2.992704800863109,16.146040111694038,1.3999938964843608,0.21266672478299853,1.4800012588500806,-1.8804385607317613,4.84044107843193,-0.20021865094084035,3.1602211686410016,-1.9277694303176602,22.00650844913191,-44.183997596733334,1.6802199097909232,3,-0.21000289916990766,-0.8250026702880717,-2.025001525878892,-2.9250011444091513,6.330001831054702,2,0.1278748264611076,-1.4507043766991543,65.91999816894531,1.232554425932859,66.98000335693361,1.1935486517305594,67.0,0.1278748264611076
12372,2022-03-10,66.05000305175781,66.19999694824219,64.80999755859375,65.08000183105469,2739600.0,0.012726185457218708,1.1889943529977172,-0.8738744930922976,68.87282883551025,62.569167693198494,-1.0456916405023549,-2.65901233019126,-2.0014459516403065,-3.769704338590941,16.76226812656284,1.3899993896484375,0.4197481451021474,2.2485029220581083,-1.2378225269874292,5.734828371103646,0.5053401975353324,3.991665646580877,-2.2372394058084595,43.971830757285126,-23.37756066436554,1.74316272452277,3,-0.6650047302246094,-1.6550045013427734,-2.8550033569335938,-3.755002975463853,5.3899993896484375,3,0.0955336452240454,-1.13739924521267,65.22000122070311,-1.4507043766991543,65.91999816894531,1.232554425932859,66.98000335693361,0.0955336452240454
12373,2022-03-11,65.95999908447266,66.73000335693361,65.70999908447266,65.84999847412111,1525700.0,-0.001362664089729515,-4.230799327047297,0.11340254837185887,67.87565586125407,65.1711292756926,-0.7491523985948589,-2.418948724010029,-1.9260286863472373,-3.6147079953659826,16.82205200233659,1.0200042724609517,0.7863737359811864,1.9844989776611328,-1.5708067237123657,5.539804679034631,0.20684612697438354,3.762151828347882,-1.6891674056270745,40.7802003663192,-27.065575856538523,1.77765285068675,3,-0.5750007629394531,-1.5650005340576172,-2.7649993896484375,-3.6649990081786967,6.349998474121094,4,0.09930265528611448,1.1889943529977172,66.05000305175781,-1.13739924521267,65.22000122070311,-1.4507043766991543,65.91999816894531,0.09930265528611448
12374,2022-03-14,66.16999816894531,66.76000213623047,65.62999725341797,66.29000091552734,2179800.0,0.0031837338900462253,1.13207424947998,-1.0909280066584848,67.97521076407074,68.0175918246441,-0.6934591169216588,-2.5161634950254097,-2.145573470503365,-3.7688511256310377,16.859355374799932,1.1300048828125,1.244153896314856,2.0409980773925724,-1.6187119261630727,5.700708080948218,0.21114307561475698,3.870853079170395,-1.4960666211510443,48.22697721732684,-17.957728952886264,1.8298550017778215,3,-0.654998779296875,-1.7749996185302734,-2.8174991607666016,-3.874998092651353,6.870002746582031,0,0.09173341186025552,-4.230799327047297,65.95999908447266,1.1889943529977172,66.05000305175781,-1.13739924521267,65.22000122070311,0.09173341186025552
12375,2022-03-15,67.25,67.56999969482422,66.26999664306639,66.83000183105469,2657000.0,0.016321624013003966,1.4528415961306194,-3.499904634751097,75.9920769327708,71.10870461720009,-1.3476867188310564,-3.3870537843080726,-3.2211563487732917,-4.794931703453813,16.660613636672064,1.4000015258789062,1.4645055738510564,2.877999877929682,-0.9376066866325488,6.693606442491912,0.9701965956485594,4.785803160210797,-2.2213405675308877,88.4058171324003,17.74842454032398,1.9078032822811168,3,-1.1650009155273438,-2.855001449584961,-3.71250057220459,-4.9549999237060405,5.589996337890625,1,0.08297400492274631,1.13207424947998,66.16999816894531,-4.230799327047297,65.95999908447266,1.1889943529977172,66.05000305175781,0.08297400492274631
12376,2022-03-16,66.47000122070311,67.30999755859375,65.36000061035156,67.08000183105469,2402600.0,-0.011598494859433317,2.6448811374299446,-1.452388737511387,70.79482498577401,71.41465696701523,-0.28577321992160876,-2.3644141268861745,-2.434750140350417,-3.965159551249343,16.066583206927817,1.9499969482421875,1.7208707570562822,1.8670009613037024,-1.864189026451868,5.598190949059273,0.0014059674259101484,3.7325959551814876,-1.1291812497201335,60.14501366932077,-13.685629929108039,1.8655949938777858,3,-0.2500038146972514,-2.0750026702880717,-2.9000024795532084,-4.175001144409151,5.290000915527358,2,0.08169099150677517,1.4528415961306194,67.25,1.13207424947998,66.16999816894531,-4.230799327047297,65.95999908447266,0.08169099150677517
12377,2022-03-17,66.81999969482422,67.23000335693361,66.19999694824219,66.51999664306639,2583900.0,0.005265510270700879,-1.1914973053698115,-0.49180778947896225,64.88889058430978,70.62352754389677,-0.44069333968582214,-2.4543293716782983,-2.770595874191457,-4.266995612075235,15.27351836074448,1.0300064086914205,2.0660921854378387,1.9719993591308622,-1.659573722492624,5.603572440754348,0.15621281831911915,3.7877858999426053,-1.4599990844726562,66.06333435749079,-5.348413439580469,1.8157865408117426,3,-0.6000022888183594,-2.4250011444091797,-3.0775012969970703,-4.524999618530259,3.7699966430664062,3,0.07078724002598236,2.6448811374299446,66.47000122070311,1.4528415961306194,67.25,1.13207424947998,66.16999816894531,0.07078724002598236
12378,2022-03-18,66.19999694824219,67.0,65.98000335693361,66.81999969482422,5173900.0,-0.009278700230674453,1.081618671711363,-2.0666547988402457,61.538427525617465,68.78439370424,0.06022868371677248,-1.617999425127806,-2.1691435098294107,-3.58901337119822,14.781677218273353,1.019996643066392,2.298809227655596,1.161996841430664,-2.32505387684148,4.649047559702808,-0.5815285177054079,2.905522200566736,-0.839996337890625,38.00889981323511,-30.113734760208054,1.7435253591360707,3,0.020000457763671875,-1.8049983978271484,-2.4449987411499023,-3.904996871948228,4.180000305175781,4,0.07915416517709062,-1.1914973053698115,66.81999969482422,2.6448811374299446,66.47000122070311,1.4528415961306194,67.25,0.07915416517709062
12379,2022-03-21,66.98999786376953,67.48000335693361,66.25,66.37000274658203,1771400.0,0.011933549123045895,-1.860470892993415,-0.9999876945794622,66.96967163180709,68.06794235848196,-0.8137834414490328,-2.1662246623482417,-2.9450414038671795,-4.321440834057796,14.69338619486103,1.2800064086914205,2.3114317390211596,1.7279977798461914,-1.6491300968199454,5.105125656512321,0.03943384151313012,3.41656171817926,-1.3575976562499932,73.75556238327195,5.436437389531704,1.6885639383330653,3,-0.7999992370605469,-2.594999313354492,-3.314999580383301,-4.694997787475572,3.220001220703125,0,0.07941483601242894,1.081618671711363,66.19999694824219,-1.1914973053698115,66.81999969482422,2.6448811374299446,66.47000122070311,0.07941483601242894
12380,2022-03-22,67.01000213623047,67.41999816894531,66.79000091552734,67.19000244140625,2306600.0,0.00029861580980528046,-1.0322402018088968,-0.2903253593227013,63.947060288150155,67.65051637880714,-0.7408152436332358,-1.9457505193463902,-2.9639592975248235,-4.279179045739269,14.797049419525537,0.6299972534179688,2.1270952363018836,1.5320018768310604,-1.7020574418900623,4.766061195552183,-0.08502778252949383,3.1490315361916217,-1.1378902832031201,77.83015982121276,11.985866000356296,1.6170296593605595,3,-0.8200035095214844,-2.6150035858154297,-3.372504234313965,-4.715002059936509,3.8600006103515625,1,0.08998654808334372,-1.860470892993415,66.98999786376953,1.081618671711363,66.19999694824219,-1.1914973053698115,66.81999969482422,0.08998654808334372
12381,2022-03-23,67.63999938964844,68.12000274658203,66.65000152587889,67.05999755859375,2072700.0,0.009401540566096322,-1.100010899182539,-3.2222269317170347,63.25841675653327,67.02669281447636,-1.1079482251656003,-2.247570036765154,-3.5758556755229023,-4.848522586618408,14.897490817173267,1.4700012207031392,1.90646628909235,1.8804990768432646,-1.0482430876034812,4.80924124129001,0.4161279946198988,3.3448701590666303,-1.5569412885742082,77.56993019458513,13.81261490869548,1.464371082223371,3,-0.8999977111816406,-2.999998092651367,-4.160000801086426,-5.260000228881829,1.0500030517578125,2,0.07687754280255055,-1.0322402018088968,67.01000213623047,-1.860470892993415,66.98999786376953,1.081618671711363,66.19999694824219,0.07687754280255055
12382,2022-03-24,68.05000305175781,68.61000061035156,67.62000274658203,67.63999938964844,2067100.0,0.006061556265657186,-3.400020345190058,0.7069006340269922,56.917005582818454,65.80906500576131,-1.3459590218242283,-2.296461139643668,-3.9332844797162068,-5.188964727543905,14.5015969680346,0.9899978637695312,1.8036641962948323,1.9865026473999023,-0.5174331587982692,4.490438453598074,0.7345347443008166,3.238470550498988,-1.681772700312493,78.70729492717246,18.72748813029144,1.2519679030990865,3,-1.06500244140625,-3.1650028228759766,-4.605005264282227,-5.550003051757798,-0.25,3,0.054518720324683745,-1.100010899182539,67.63999938964844,-1.0322402018088968,67.01000213623047,-1.860470892993415,66.98999786376953,0.054518720324683745
12383,2022-03-25,68.91999816894531,69.05000305175781,68.11000061035156,68.19999694824219,1706900.0,0.012784644793120581,-1.088908480553389,1.756084852995906,61.49284654720573,65.08880231499853,-1.9578070528902032,-2.940764052274588,-4.747570943288977,-5.982675152140075,15.780512963985204,1.0,1.831470164849577,2.6174978256225643,-0.022213198690025138,5.257208849935154,1.2976423134662696,3.937353337778859,-2.2699966430664205,95.3569735314794,37.496907250724604,1.3198555121562938,3,-1.714996337890625,-3.8149967193603516,-5.534999847412109,-6.349998474121087,-1.4300003051757812,4,0.0242309665309568,-3.400020345190058,68.05000305175781,-1.100010899182539,67.63999938964844,-1.0322402018088968,67.01000213623047,0.0242309665309568
12384,2022-03-28,69.12000274658203,69.12000274658203,68.12999725341797,69.0,1402800.0,0.0029019817607429665,15.49971390425329,0.16667019878777603,71.10818327030856,64.54614746361383,-1.8945826343915542,-2.8862931433508408,-4.896453685161816,-6.106852598820083,17.14426849903091,0.9900054931640625,1.7929809825390066,2.562002372741702,-0.13206593950044976,5.256070684983854,1.214968216620619,3.909036528862785,-2.0380009460449315,100.0,40.60707622168685,1.3470341561210777,3,-1.8800010681152344,-3.980001449584961,-5.760004997253418,-5.710002899169915,-0.28000640869142046,0,0.018229086469448097,-1.088908480553389,68.91999816894531,-3.400020345190058,68.05000305175781,-1.100010899182539,67.63999938964844,0.018229086469448097
12385,2022-03-29,69.41000366210939,69.43000030517578,68.58000183105469,69.13999938964844,1736700.0,0.004195614930609937,4.483904311872416,2.249984105791968,79.21893022681708,65.48215915706307,-2.0629014824778125,-2.868118218870535,-5.110921307814479,-6.313939803366566,18.228583749778718,0.8499984741210938,1.791889951215893,2.5630031585693445,-0.047334212649886354,5.173340529788575,1.257834472959729,3.86817184417896,-1.9204016723632975,99.28069597672811,33.70627485970168,1.3051686856096176,3,-1.7050018310547017,-4.115003585815444,-6.050005912780776,-5.970005035400398,-1.9300003051757812,1,0.011525650196730686,15.49971390425329,69.12000274658203,-1.088908480553389,68.91999816894531,-3.400020345190058,68.05000305175781,0.011525650196730686
12386,2022-03-30,69.98999786376953,69.98999786376953,69.18000030517578,69.58000183105469,1980200.0,0.008356060669346466,2.951245836357208,1.5184797965526187,78.46814675326526,66.99096539805812,-2.336816074379527,-3.17704069467284,-5.588709695241278,-6.804730153299133,19.493030955407402,0.80999755859375,1.8012066579810408,2.867497634887698,0.1482254566783041,5.586769813097092,1.5078615457830011,4.227133723992395,-2.1123162109375073,100.0,30.383791495591794,1.3596360891047001,3,-2.0049972534179688,-4.414999008178711,-6.649998664855957,-6.504999160766602,-2.2399978637695312,2,0.012573294894584253,4.483904311872416,69.41000366210939,15.49971390425329,69.12000274658203,-1.088908480553389,68.91999816894531,0.012573294894584253
12387,2022-03-31,69.94000244140625,70.62000274658203,69.66000366210939,70.0,2226600.0,-0.0007143223873301574,-2.096795629060935,-0.14633692476599863,78.9244545479747,68.92274617832003,-2.008970598329867,-2.9091846397296877,-5.443363952711934,-6.6728995593904585,20.182917843285235,0.959999084472642,1.6273550259655138,2.5845020294189425,-0.2654775095819275,5.4344815684198124,1.1595122599185004,4.009491798919385,-1.6398575463867218,72.9083774328173,-0.34071128352974256,1.4249897695004368,3,-1.5050010681152344,-4.05000114440918,-6.940003395080566,-6.45500373840332,-0.7600021362304688,3,-0.017872461486503566,2.951245836357208,69.98999786376953,4.483904311872416,69.41000366210939,15.49971390425329,69.12000274658203,-0.017872461486503566
12388,2022-04-01,71.0999984741211,71.20999908447266,69.51999664306639,69.72000122070311,1672100.0,0.01658558753535444,1.1125050663996554,-23.000890132248458,81.4815067432009,70.53517230180823,-2.682946534865792,-3.948723019118191,-6.495465910783452,-7.728315489926331,20.222068002849795,1.6900024414062642,1.5939882868477895,3.5394981384277315,0.24242745002794663,6.836568826827516,1.890962794227832,5.188033482627631,-2.3358820087890706,96.4285537351809,19.18756461479778,1.6485353441998938,4,-2.1699981689453125,-4.299999237060547,-8.284998893737793,-7.6299991607665945,-2.8199996948242045,4,-0.04641343872270842,-2.096795629060935,69.94000244140625,2.951245836357208,69.98999786376953,4.483904311872416,69.41000366210939,-0.04641343872270842
12389,2022-04-04,70.58999633789062,70.81999969482422,69.66000366210939,70.6500015258789,1601700.0,-0.0071730259799668294,4.799958038490078,-0.04348210682279269,73.00274700446195,71.54135971473175,-1.7976209843615436,-3.3248701883967158,-5.888041484093691,-7.1236207455676706,20.025999197923117,1.4399948120117045,1.6511739525320195,2.848996353149417,-0.6999092946094976,6.397902000908331,1.0745435292699597,4.623449177028874,-1.336703348730481,76.42572646126266,0.5723510054127843,1.7744528238794572,4,-1.6599960327148438,-3.414997100830078,-7.539997100830078,-7.119997024536126,-2.0099945068359375,0,-0.04391554943964637,1.1125050663996554,71.0999984741211,-2.096795629060935,69.94000244140625,2.951245836357208,69.98999786376953,-0.04391554943964637
12390,2022-04-05,71.11000061035156,71.88999938964844,70.4800033569336,70.76000213623047,1933900.0,0.0073665434117866635,-2.0989058897505766,-5.832803560076288,83.14285278320315,73.75074149547287,-1.8717093128580728,-3.6218083790470246,-6.265821001076375,-7.558040329443472,20.575187353998082,1.4099960327148438,1.8207191629342674,3.1095005035400334,-0.6325024781022535,6.85150348518232,1.23849901271889,4.980501994361177,-1.5900039672851705,71.21774749792374,-6.349056061730437,1.8710014908211428,4,-1.3549995422363281,-3.595001220703125,-8.060001373291016,-7.640001296997063,-2.529998779296875,1,-0.03192243359551461,4.799958038490078,70.58999633789062,1.1125050663996554,71.0999984741211,-2.096795629060935,69.94000244140625,-0.03192243359551461
12391,2022-04-06,73.55999755859375,73.63999938964844,71.16999816894531,71.47000122070312,3617600.0,0.03445362012675246,1.195556640625,5.971444141689373,87.03296150508696,77.09695882016936,-3.792461250454906,-5.707588721013195,-8.541224550606842,-9.89440375222258,22.096073773818983,2.529998779296875,1.9469205362803876,5.14249763488769,0.882244469458314,9.402750800317065,3.0123710521729947,7.2726242176023845,-3.899993896484361,98.05820927859679,18.249924551992592,2.1301265827146905,4,-2.68499755859375,-5.039997100830078,-10.424999237060547,-10.08999824523925,-4.1100006103515625,2,-0.08265354001428782,-2.0989058897505766,71.11000061035156,4.799958038490078,70.58999633789062,1.1125050663996554,71.0999984741211,-0.08265354001428782
12392,2022-04-07,72.36000061035156,73.13999938964844,71.80000305175781,72.95999908447266,3050700.0,-0.016313172757874805,1.7916616996081984,-0.28708111265240566,81.8182248087921,79.35533418256784,-2.1420573257562125,-4.227363401610148,-7.169886153374506,-8.58532017110214,23.969578915369727,1.7599945068359375,2.12423068832112,3.6270008087158203,-0.8252916268352948,8.079293244266935,1.4008545909402699,5.853147026491371,-1.9039978027343665,68.93208917497053,-15.495837600621385,2.226146217775555,4,-1.4750022888183594,-3.270000457763672,-9.22500228881836,-8.890001296997063,-3.279998779296875,3,-0.06370923951722673,1.195556640625,73.55999755859375,-2.0989058897505766,71.11000061035156,4.799958038490078,70.58999633789062,-0.06370923951722673
12393,2022-04-08,72.51000213623047,72.97000122070312,72.11000061035156,72.70999908447266,1834100.0,0.0020729895607194404,1.3888865341414827,0.33332909477003675,80.53101975710825,80.40231601443449,-1.9324846003891736,-4.070174887978439,-7.170350368563049,-8.642936878273694,25.587889226721583,0.8600006103515625,2.298224293563493,3.449502182006839,-1.1063477146623626,8.00535207867604,1.171577233672238,5.7274271303414395,-1.4172000122070187,71.60807873236888,-13.584489287122523,2.2779249483345994,4,-1.4000015258789062,-3.285003662109375,-9.075002670288086,-9.04000282287597,-3.2000045776367188,4,-0.04592472394082048,1.7916616996081984,72.36000061035156,1.195556640625,73.55999755859375,-2.0989058897505766,71.11000061035156,-0.04592472394082048
12394,2022-04-11,72.23999786376953,73.18000030517578,72.02999877929688,72.66999816894531,1634300.0,-0.0037236831403433257,-1.705890800728833,2.1500343327992675,78.14854417250163,80.28338423062165,-1.3112597173750942,-3.5016357404408893,-6.771817821145106,-8.270960974414962,27.394591627402843,1.1500015258789062,2.5454151296063685,2.875997924804693,-1.6778173849053672,7.429813234514754,0.5990902699496559,5.1529055796597305,-0.6377562866210837,55.69609862211996,-29.170824953911392,2.2769076548550333,4,-0.8299980163574219,-3.0149993896484375,-8.159997940063477,-8.159997940063477,-3.339996337890639,0,-0.05481726469511283,1.3888865341414827,72.51000213623047,1.7916616996081984,72.36000061035156,1.195556640625,73.55999755859375,-0.05481726469511283
12395,2022-04-12,72.83000183105469,73.04000091552734,71.6500015258789,72.01000213623047,1473900.0,0.008167275536161922,1.2419383617692843,-1.9069746810737922,78.0540672508446,80.23737539701935,-1.525546963536371,-3.8495333404827363,-7.241196025152874,-8.761073758413161,28.585116949774616,1.3899993896484375,2.713564505282136,3.1870018005371037,-1.5031718750332317,7.877175476107439,0.8419149627519431,5.532088638322264,0.80999755859375,67.20659278204036,-17.81569230509784,2.345086837785166,4,-1.2500038146972656,-3.6050033569335938,-8.535001754760742,-8.535001754760742,-3.6200027465820312,1,-0.058355071991606056,-1.705890800728833,72.23999786376953,1.3888865341414827,72.51000213623047,1.7916616996081984,72.36000061035156,-0.058355071991606056
12396,2022-04-13,71.9000015258789,73.05999755859375,71.83999633789062,72.77999877929688,1701400.0,-0.012769467002529011,-1.439983825806993,-1.0731677816131524,69.70317193943649,79.2127884405151,-0.3309200999318307,-2.6265369385799175,-6.16503992998787,-7.727752192569412,30.668750267794398,1.220001220703125,2.7873755792172688,1.985501480102542,-2.557650738707693,6.528653698912777,-0.28607462930257554,4.257077589507659,1.7001979064941395,16.339882317742095,-66.61100958241227,2.2715761094051174,4,-0.3200035095214844,-2.6750030517578125,-7.505002975463867,-7.505002975463867,-3.0699996948242188,2,-0.04617523816921276,1.2419383617692843,72.83000183105469,-1.705890800728833,72.23999786376953,1.3888865341414827,72.51000213623047,-0.04617523816921276
12397,2022-04-14,71.55000305175781,72.37000274658203,71.54000091552734,72.08000183105469,2472100.0,-0.004867850718961675,-2.0181717297822166,0.6022732198746348,64.21624260979729,77.29442575902581,0.303377385783719,-2.00690436487659,-5.69057151277616,-7.282603973095092,32.71795385647907,0.8300018310546875,2.785564380378716,1.3990028381347628,-2.954371980223115,5.752377656492641,-0.7776845710441762,3.5756902473137018,2.011192422485351,0.6098865824951851,-77.43512301538117,2.1766874091789377,4,0.09999847412109375,-2.3250045776367188,-6.847504615783691,-7.155004501342773,-1.9200057983398438,3,-0.0293501888741573,-1.439983825806993,71.9000015258789,1.2419383617692843,72.83000183105469,-1.705890800728833,72.23999786376953,-0.0293501888741573
12398,2022-04-18,71.44000244140625,72.18000030517578,71.19000244140625,71.80000305175781,1017800.0,-0.001537394907893841,-1.302318979436135,0.6792479990787125,62.663759277506024,76.1456493449196,0.5215232851089837,-1.5644159135791256,-5.476734671631519,-7.0889429425107835,34.90897393316903,0.9899978637695312,2.7646224658790715,1.0270019531249943,-2.9386296227780377,4.992633529028026,-0.9558138348265146,3.0098177410765032,2.0403452504882864,12.562827556329145,-60.11474357620619,1.9828157879515143,4,0.6199989318847656,-1.94000244140625,-6.550004005432129,-7.045003890991211,0.26999664306640625,0,-0.03303472186030776,-2.0181717297822166,71.55000305175781,-1.439983825806993,71.9000015258789,1.2419383617692843,72.83000183105469,-0.03303472186030776
12399,2022-04-19,72.30999755859375,72.55000305175781,71.55000305175781,71.55999755859375,1707300.0,0.012177982747145766,-1.5974396575641077,-2.083329801212224,64.88704724902865,74.1172265077891,-0.08809590784258603,-2.1243300350142533,-6.231610358891885,-7.864100195786065,36.93614751954812,1.1100006103515625,2.7778665095182475,1.6309970855712947,-2.0729450990906173,5.334939270233207,-0.22097400675966128,3.4829681779022508,1.0329294182714932,59.89294340361643,-9.030401055229348,1.851971092330957,4,0.095001220703125,-2.80999755859375,-7.419999122619629,-7.914999008178711,-1.7699966430664062,1,-0.0414880390165836,-1.302318979436135,71.44000244140625,-2.0181717297822166,71.55000305175781,-1.439983825806993,71.9000015258789,-0.0414880390165836
12400,2022-04-20,73.04000091552734,73.25,72.44000244140625,72.94999694824219,1481500.0,0.010095469251566014,2.1764477089472978,0.12000528971354167,65.41963215361852,71.71574546873705,-0.5761236579262459,-2.5080049726552716,-6.843375102041847,-8.48974680470971,39.20049994131284,0.94000244140625,2.672331865367738,2.059500503540036,-1.3575117845321358,5.476512791612208,0.3509943595039573,3.768006647576115,-1.8499984741210938,89.80585760421913,23.78848093491193,1.708506144036085,4,-0.8199996948242188,-3.5400009155273438,-8.085001945495605,-8.645002365112305,-2.2300033569335938,2,-0.05668126146981389,-1.5974396575641077,72.30999755859375,-1.302318979436135,71.44000244140625,-2.0181717297822166,71.55000305175781,-0.05668126146981389
12401,2022-04-21,72.83999633789062,73.76000213623047,72.56999969482422,72.9000015258789,1311100.0,-0.0027382882684794385,-2.966684892488842,-0.666694922437908,64.4421883881322,69.78507475533041,-0.5464576749466517,-2.0010500353394747,-6.525663053365662,-8.170958942707031,41.164701328099206,1.19000244140625,2.707673839547084,1.5994960784912138,-1.5262089365528766,4.725201093535304,0.0366435709691757,3.162348586013252,-1.6087939453124989,64.20210476317703,-0.9046272367449433,1.5628525075220445,4,-0.3649940490722656,-3.2799949645996094,-7.599997520446777,-8.444997787475586,-1.3699951171875,3,-0.049835220152663284,2.1764477089472978,73.04000091552734,-1.5974396575641077,72.30999755859375,-1.302318979436135,71.44000244140625,-0.049835220152663284
12402,2022-04-22,71.76000213623047,72.79000091552734,71.62999725341797,72.7699966430664,1360300.0,-0.014826939263564376,1.20952436312906,16.83178639542276,53.313269162712814,66.76088024484201,0.49112316250078436,-0.6628453882339045,-5.334215495504836,-6.993222807636002,42.4771052266897,1.2099990844726562,2.606213752374515,0.33400192260742756,-2.411714601757666,3.079718446972521,-1.0388563395751191,1.7068601847899743,-0.42764775390624266,22.178979085956865,-37.356118049013006,1.3728582621825445,4,0.7150001525878906,-1.8899993896484375,-6.4525041580200195,-7.36500358581543,-0.720001220703125,4,-0.040830549302568575,-2.966684892488842,72.83999633789062,2.1764477089472978,73.04000091552734,-1.5974396575641077,72.30999755859375,-0.040830549302568575
12403,2022-04-25,70.58999633789062,72.19000244140625,69.91000366210939,72.02999877929688,2958600.0,-0.01630442814255617,1.5908933277846975,1.4257527458415797,50.0,63.63326422567518,1.5199763622315032,0.6732028297777788,-3.988617243505786,-5.694881166606507,42.952160954818716,2.279998779296861,2.149185601302378,-0.9195037841796818,-3.436371841734413,1.5973642733750495,-2.1779378129570404,0.33893024459767673,3.1700057983398438,17.662154422969532,-38.094922346338976,1.2584340287773637,4,1.2450065612792969,-0.7199935913085938,-5.282498359680176,-6.194997787475586,0.2400054931640625,0,-0.013599647744383825,1.20952436312906,71.76000213623047,-2.966684892488842,72.83999633789062,2.1764477089472978,73.04000091552734,-0.013599647744383825
12404,2022-04-26,70.37999725341797,71.45999908447266,70.23000335693361,70.23000335693361,1593000.0,-0.002974912811547159,-15.400610376401698,-0.10416225151527009,46.45973331912535,60.12278267770637,1.6074259666156934,1.0355296440757513,-3.621833053716742,-5.358859579725916,43.407833367028246,1.2299957275390483,1.787315774136843,-1.192502593994135,-3.512945727983748,1.1279405399954783,-2.3527241609889415,-0.03228102699932833,3.303004913330085,12.207630586551725,-39.87557936139887,1.1602215669948044,4,1.4550056457519531,-0.3749961853027344,-5.0724992752075195,-5.98499870300293,0.9000015258789062,1,0.01889744079224287,1.5908933277846975,70.58999633789062,1.20952436312906,71.76000213623047,-2.966684892488842,72.83999633789062,0.01889744079224287
12405,2022-04-27,70.20999908447266,71.20999908447266,69.88999938964844,70.4000015258789,1391300.0,-0.0024154330147697634,-2.180715139259123,-1.266734486266651,29.14074844015586,55.61584673334186,1.5273055670500355,1.3370876266602494,-3.27090370933243,-5.071489659309265,43.575430984897956,1.3199996948242188,1.4285604240205885,-1.4025005340576229,-3.5897452102679495,0.7847441421527037,-2.496122872162786,-0.3088781959524596,3.3975431121826176,8.268720096047504,-36.42926372836335,1.0936223381051657,4,1.6150016784667969,-0.00499725341796875,-4.9175004959106445,-5.815000534057617,0.9300003051757812,2,0.004700211299784263,-15.400610376401698,70.37999725341797,1.5908933277846975,70.58999633789062,1.20952436312906,71.76000213623047,0.004700211299784263
12406,2022-04-28,70.87000274658203,71.08999633789062,69.76000213623047,70.37000274658203,2037000.0,0.009400422599568747,1.829813483109589,-2.631545133311918,40.05343622642048,52.931090468522214,0.7887803347993128,0.7867279986032827,-3.7211679799851964,-5.628252629386196,43.36119869211011,1.3299942016601562,1.1038777955972705,-0.7864971160888672,-2.869220827740577,1.2962265955628425,-1.827858971914722,0.25486473973698764,2.5888377377929714,36.633698268655515,-4.792337528029506,1.0413618558258564,4,0.8899993896484375,-0.6650009155273438,-5.5775041580200195,-6.475004196166992,0.32999420166015625,3,-0.000846693744359639,-2.180715139259123,70.20999908447266,-15.400610376401698,70.37999725341797,1.5908933277846975,70.58999633789062,-0.000846693744359639
12407,2022-04-29,68.69000244140625,70.5999984741211,68.55000305175781,70.5199966430664,2110700.0,-0.030760550595307024,1.0602991185931228,-3.6599884033203125,29.937001475388413,49.2947840460647,2.816623813733287,3.023285280471157,-1.354692350102738,-3.369573520099621,42.62694151899316,2.3199996948242188,0.6596047149012918,-2.9039974212646484,-5.26061740642956,-0.5473774360997368,-4.082307413847104,-1.7256874286821926,4.54690774208008,3.8461377231703073,-32.36739623448248,1.1783099925824552,4,2.4650001525878906,2.0,-3.0000009536743164,-4.05000114440918,3.1299972534179688,4,0.04047166516944389,1.829813483109589,70.87000274658203,-2.180715139259123,70.20999908447266,-15.400610376401698,70.37999725341797,0.04047166516944389
12408,2022-05-02,67.80000305175781,69.55999755859375,67.22000122070311,69.16000366210939,2015400.0,-0.012956752919140224,1.1666749083408228,0.7431720871671588,28.10654961247367,45.208062086447484,3.504528510446363,3.850814429110983,-0.3001890995223846,-2.4126167404083674,41.869216399990705,2.339996337890639,0.317321871876004,-3.6289970397949247,-6.5303851022926835,-0.7276089772971659,-5.079691071043797,-2.1783030085460524,5.061954561190234,13.679295360282435,-19.240761418990676,1.450694031248879,5,2.6899986267089844,2.6899986267089844,-1.8650026321411133,-2.9150028228759766,2.4599990844726562,0,0.04778757696066993,1.0602991185931228,68.69000244140625,1.829813483109589,70.87000274658203,-2.180715139259123,70.20999908447266,0.04778757696066993
12409,2022-05-03,67.48999786376953,69.16999816894531,67.38999938964844,67.98000335693361,2112100.0,-0.004572347699625112,-4.159398496240602,0.3602979950409025,22.920895006155348,40.48598018117379,3.418395609914853,4.128329212032966,0.17056330726165925,-2.0343820270113895,41.07054287401434,1.779998779296875,0.045476570217104495,-3.7840023040771484,-7.165595264068969,-0.4024093440853278,-5.474798784073059,-2.093205824081238,4.807764109954022,6.766836782497459,-20.914998908697708,1.690796479995912,5,3.0000038146972656,3.0000038146972656,-1.334996223449707,-2.3849964141845703,0.3800048828125,1,0.04948887350725739,1.1666749083408228,67.80000305175781,1.0602991185931228,68.69000244140625,1.829813483109589,70.87000274658203,0.04948887350725739
12410,2022-05-04,68.83999633789061,69.0,67.48000335693361,67.52999877929689,2247400.0,0.020002941426166432,-1.1560413397543656,-2.6734344346524974,35.11671556254494,37.22759431166409,1.5756720079814102,2.7400308562275058,-1.0054894240525414,-3.3119192583017565,39.702965588358694,1.519996643066392,-0.18615535948669049,-2.3205036163330277,-5.873319988203505,1.2323127555374498,-4.0969118022682665,-0.544095430397789,2.949989560530895,41.86039176103192,12.217438906384139,1.7764081859352387,5,1.1650047302246236,1.650005340576186,-2.649994850158677,-3.6999950408935405,-1.1299972534179545,2,0.03544454635688665,-4.159398496240602,67.48999786376953,1.1666749083408228,67.80000305175781,1.0602991185931228,68.69000244140625,0.03544454635688665
12411,2022-05-05,67.48000335693361,68.51999664306639,66.98999786376953,68.20999908447266,1370900.0,-0.019755854928894645,1.266680230126732,-0.5572496855052894,31.97520210460445,34.856697971874276,2.3416413317762306,3.8168637091585538,0.5381542430399975,-1.8927051591628725,37.70202289860401,1.8499984741210795,-0.5774357077901016,-3.3764968872070114,-7.101152852747418,0.34815907833339566,-5.238824869977208,-1.514168904436815,3.8529840737160583,13.57355707251133,-18.926366567228783,1.8623279827702022,5,2.1099967956542827,2.894996643066392,-0.9800024032592916,-2.1850032806396626,-2.7800064086914205,3,0.05423823133729533,-1.1560413397543656,68.83999633789061,-4.159398496240602,67.48999786376953,1.1666749083408228,67.80000305175781,0.05423823133729533
12412,2022-05-06,67.75,68.01000213623047,66.91999816894531,67.19999694824219,2060700.0,0.00400113559032067,1.0373766470823114,-0.7534332476327983,33.88644792620333,33.06630329700798,1.6125878479788867,3.355845126548047,0.4600215733828179,-2.1206297384967456,35.60981501125918,1.0900039672851562,-1.065577007681199,-2.876000213623044,-6.775373170692603,1.0233727434465152,-4.825686692157831,-0.9263137350882573,3.0618286826240535,31.439470566135885,-3.4343779790109004,1.94968647853478,5,1.4399986267089844,2.5900001525878906,-0.9700002670288086,-2.1750011444091797,-5.229999542236328,4,0.05092246418069646,1.266680230126732,67.48000335693361,-1.1560413397543656,68.83999633789061,-4.159398496240602,67.48999786376953,0.05092246418069646
12413,2022-05-09,69.18000030517578,69.69000244140625,67.19000244140625,67.44999694824219,2055600.0,0.021107015574550303,-1.2222297574522483,3.145443196004994,36.969206092079915,32.01180027178071,-0.04297296030679831,1.7534798803689426,-0.8274984401527377,-3.495504336562007,32.869814500909925,2.5,-1.5379296035390553,-1.2794998168945284,-5.1241482316775375,2.5651485978884807,-3.20182402428604,0.6428243904969833,1.086972105533249,81.58839893133556,47.81883528914791,1.922324207391508,5,-0.11500167846679688,1.1599998474121094,-2.0174989700317383,-3.289999008178711,-6.520000457763672,0,0.038161309309085345,1.0373766470823114,67.75,1.266680230126732,67.48000335693361,-1.1560413397543656,68.83999633789061,0.038161309309085345
12414,2022-05-10,68.27999877929689,70.19999694824219,67.66000366210939,69.15000152587889,1880100.0,-0.013009562328833324,-1.4075845835096243,-0.502890785208689,30.459761835113568,32.1583573156649,0.5898458162827183,2.468139649986554,0.21165375716493884,-2.567564537825845,29.962939219195544,2.5399932861327983,-1.8487870848872774,-1.9815013885497876,-5.847881473485685,1.8848786963861102,-3.9146914310177294,-0.04831134608184584,-1.3600006103515767,41.46344867369483,14.171466075064608,1.9331900424679482,5,0.7249984741210795,2.0600013732910014,-0.41499900817872515,-2.0949993133545064,-6.779998779296889,1,0.028998292213413768,-1.2222297574522483,69.18000030517578,1.0373766470823114,67.75,1.266680230126732,67.48000335693361,0.028998292213413768
12415,2022-05-11,68.58000183105469,69.72000122070311,68.15000152587889,68.20999908447266,1345400.0,0.0043937178840249835,-5.408189957181411,-0.4252891706786771,32.654743769119975,31.336280375964844,0.03834465399360454,1.932491789366054,0.06940686837693022,-2.846063869903162,27.418643789433016,1.5699996948242188,-2.0493012201336427,-1.4689983367919979,-5.205992961758298,2.2679962881743023,-3.337495649275141,0.3994989756911451,-1.5944036865234352,50.60988658249519,26.83068093329404,1.8684973124831468,5,0.17999649047851562,1.7599983215332031,-0.5275020599365234,-2.3950023651123047,-7.420001983642578,2,-0.010352858931408693,-1.4075845835096243,68.27999877929689,-1.2222297574522483,69.18000030517578,1.0373766470823114,67.75,-0.010352858931408693
12416,2022-05-12,68.58000183105469,69.05000305175781,67.70999908447266,68.59999847412111,2882600.0,0.0,1.913033743272492,-0.05404458007715658,35.80357586850732,31.988121975200276,-0.35833570386542135,1.7613163857699021,0.20301331496375496,-2.804702193684136,24.659481430356543,1.3400039672851562,-2.207301771799763,-1.3029983520507784,-4.988388915249885,2.3823922111483284,-3.145693633650339,0.5396969295487821,-1.5301157104492233,50.60988658249519,25.528276956846696,1.8426952815995556,5,-0.0200042724609375,1.7599983215332031,0.05499839782714844,-2.055002212524414,-6.650001525878906,3,-0.012685953971323327,-5.408189957181411,68.58000183105469,-1.4075845835096243,68.27999877929689,-1.2222297574522483,69.18000030517578,-0.012685953971323327
12417,2022-05-13,69.44999694824219,69.66999816894531,68.44000244140625,69.09999847412111,2445800.0,0.012685842723228813,2.113909625580654,-17.502861503229887,44.77064207340457,33.8396878041926,-1.2395392376980396,0.7651574425775891,-0.5463014501692385,-3.633285515674146,22.287609987488054,1.2299957275390625,-2.1820192505290947,-0.3280029296875,-3.9321842462119037,3.2761783868369037,-2.130093587949702,1.4740877285747018,-2.337108611083991,75.0830110056118,47.0361528110694,1.8020906582622052,5,-0.8899993896484375,0.8900032043457031,0.24750328063964844,-2.049997329711914,-6.719997406005859,4,-0.06839453144310359,1.913033743272492,68.58000183105469,-5.408189957181411,68.58000183105469,-1.4075845835096243,68.27999877929689,-0.06839453144310359
12418,2022-05-16,69.08000183105469,69.76000213623047,68.81999969482422,69.72000122070311,1953500.0,-0.00532750372132107,1.6111134658585173,-1.828577656675783,44.1229809851309,36.19547513518988,-0.7474884087501152,1.0005822446199204,-0.11288645272527731,-3.2109956849225227,20.292764092495602,0.94000244140625,-2.3448562374274076,-0.5799980163574219,-4.10881331419553,2.948817281480686,-2.344405665276483,1.1844096325616391,-1.9053713216748065,55.90558749496854,24.787122984667775,1.7644076489190557,5,-0.5200042724609375,1.2599983215332031,0.9074974060058594,-1.680002212524414,-4.959999084472656,0,-0.09496237984090483,2.113909625580654,69.44999694824219,1.913033743272492,68.58000183105469,-5.408189957181411,68.58000183105469,-0.09496237984090483
12419,2022-05-17,69.30999755859375,69.5,68.26000213623047,69.27999877929689,1409500.0,0.003329411138429661,5.048716040193525,-0.04687313735305325,45.95322599568166,37.39953184998285,-0.7735103617089294,0.5631850725250445,-0.2748374988116211,-3.3865090284176915,17.813979345210278,1.2399978637695312,-2.2027750799966412,-0.2000022888183537,-3.5023002578608953,3.102295680224188,-1.8511512733396245,1.451146695702917,-2.0748597204366206,78.04858986669049,42.22054821504133,1.6511489845212688,5,-0.75,1.0300025939941406,0.8575019836425781,-1.9099979400634766,-4.1199951171875,1,-0.09594572133060342,1.6111134658585173,69.08000183105469,2.113909625580654,69.44999694824219,1.913033743272492,68.58000183105469,-0.09594572133060342
12420,2022-05-18,68.90000152587889,69.66999816894531,68.73999786376953,69.55000305175781,1575200.0,-0.005915395284327496,1.0899076748990597,-21.66759918617554,40.93834005965947,38.39543606721118,-0.395721850795951,0.6820911136027945,0.23401432317814397,-2.9208278663347045,14.883026765709248,0.9300003051757812,-1.9552038554503497,-0.40299835205080115,-3.2630232719529033,2.457026567851301,-1.8330108120018451,1.0270141079002428,-1.6055665055200592,58.04881316570951,21.400554704791304,1.4300124599510482,5,-0.34000396728514204,1.4399986267089986,1.4174976348877095,-1.5000019073486186,-2.709999084472642,2,-0.1074020516980605,5.048716040193525,69.30999755859375,1.6111134658585173,69.08000183105469,2.113909625580654,69.44999694824219,-0.1074020516980605
12421,2022-05-19,69.20999908447266,69.41999816894531,68.15000152587889,68.70999908447266,1679700.0,0.004499238776900949,1.7608677624268465,-0.7692289634611379,52.88887758605345,40.506817140527865,-0.4855759443120746,0.09085785515887324,0.051079391187883516,-3.1789995267047573,11.628901408683689,1.2699966430664205,-1.6022350242581211,0.08849906921386719,-2.2372487228557816,2.414246861283516,-1.0743748268209572,1.2513729652486916,-1.8574528255561518,65.8383327172958,24.00641587413439,1.1628738960348255,5,-0.5149993896484375,1.1300010681152344,1.1924991607666016,-1.8099994659423828,-2.6500015258789062,3,-0.11631266209432123,1.0899076748990597,68.90000152587889,5.048716040193525,69.30999755859375,1.6111134658585173,69.08000183105469,-0.11631266209432123
12422,2022-05-20,68.83000183105469,69.38999938964844,68.19999694824219,69.33999633789061,2142000.0,-0.005490496437576486,2.901643444980864,-1.0199890136718466,56.065970643369276,42.628679868448906,0.07121994558120548,0.2530668285349975,0.5295858924915819,-2.758919214548982,9.423518812704504,1.19000244140625,-1.4874645630029164,-0.14499816894530682,-2.1124849935175263,1.8224886556269126,-1.1287415812314094,0.8387452433407958,-1.4205065583516756,42.23602778804558,-3.0265936598770082,0.9837434122861078,5,0.09999847412109375,1.5099983215332031,1.5724964141845703,-1.430002212524414,-2.3300018310546875,4,-0.10024700482814408,1.7608677624268465,69.20999908447266,1.0899076748990597,68.90000152587889,5.048716040193525,69.30999755859375,-0.10024700482814408
12423,2022-05-23,69.62999725341797,69.91999816894531,68.73000335693361,69.76000213623047,1548700.0,0.011622772062782838,4.288901698823307,0.25491428058523286,61.9154102472172,46.1237519142382,-0.7355852663060176,-0.6561795858335415,-0.15767167719346276,-3.5241513837250125,8.802561676027656,1.1899948120117045,-1.1757799189667253,0.7029972076416016,-1.1415965568830444,2.5475909721662475,-0.21929967462072852,1.6252940899039316,-2.164691947204176,83.61573641038474,32.100481766069876,0.9222968822623234,5,-0.8149986267089844,0.7100028991699219,0.8075027465820312,-2.2299976348876953,-2.1299972534179688,0,-0.09909518861632494,2.901643444980864,68.83000183105469,1.7608677624268465,69.20999908447266,1.0899076748990597,68.90000152587889,-0.09909518861632494
12424,2022-05-24,71.70999908447266,71.80999755859375,69.58999633789061,69.87999725341797,1634000.0,0.029872209006192252,1.1871946361190175,-14.076408450704225,64.77864076907073,49.693073803121614,-2.545568532190586,-2.7736380040664415,-2.1052113761796107,-5.555504822272411,8.648933095630086,2.220001220703139,-0.8319564999484328,2.716498947143549,0.5787462283422826,4.854251665944815,1.6476225877429158,3.785375306544182,-4.189999945418293,97.26779829193097,42.6917276619877,1.0688763594006296,5,-1.9500007629394531,-1.3699989318847656,-0.9299983978271484,-4.309999465942383,-2.680000305175767,1,-0.10584292894704672,4.288901698823307,69.62999725341797,2.901643444980864,68.83000183105469,1.7608677624268465,69.20999908447266,-0.10584292894704672
12425,2022-05-25,70.54000091552734,71.79000091552734,70.26000213623047,71.76000213623047,2113400.0,-0.016315690752792822,1.3906253725293851,-0.6666666666666666,66.07146005536129,53.056172046105395,-1.1938527372290366,-1.6629074337548673,-0.8484324877125005,-4.342369570661447,8.805595436423898,1.529998779296875,-0.6385861545945346,1.5300006866455078,-0.6519244252039584,3.711925798494974,0.4390381307207747,2.620963242570241,-2.8484018396914053,65.3006005549037,5.3092191581632235,1.0909625559247367,5,-0.5600013732910156,-0.20000076293945312,0.41249847412109375,-3.1400012969970703,-4.430000305175781,2,-0.07584347043782713,1.1871946361190175,71.70999908447266,4.288901698823307,69.62999725341797,2.901643444980864,68.83000183105469,-0.07584347043782713
12426,2022-05-26,70.80999755859375,71.30999755859375,70.55999755859375,71.0,1535700.0,0.003827567898528006,-1.1739053516143299,0.1557395502413888,66.07146005536134,55.42292959965614,-1.2452053539743844,-2.0423419435733905,-1.001576257124924,-4.5617922836594005,9.09298002958294,0.7699966430664062,-0.25224678952415047,1.8029975891113281,-0.3682978117790441,3.9742929900017003,0.7173498886661349,2.8886452895565213,-2.953662543447493,72.29917365851597,8.336937852910282,1.0856477004451865,5,-0.8299980163574219,-0.4699974060058594,0.0500030517578125,-3.4099979400634766,-3.4399948120117188,3,-0.06524495518255813,1.3906253725293851,70.54000091552734,1.1871946361190175,71.70999908447266,4.288901698823307,69.62999725341797,-0.06524495518255813
12427,2022-05-27,71.47000122070312,71.58999633789062,70.45999908447266,70.61000061035156,1544700.0,0.009320769451562683,1.0545575607929087,-4.526260841631866,63.08575374691445,57.529904350965424,-1.7752216877029667,-2.617602216480293,-1.5459317154362964,-5.165114293971072,9.884515098290418,1.1299972534179688,0.12234376045441309,2.3240013122558594,-0.10275548948249025,4.750758113994209,1.1106229113866846,3.537379713125034,-3.4555197038189647,88.96113707917488,26.103711433110632,1.2133784008691777,5,-1.4900016784667969,-1.6150016784667969,-0.4524993896484375,-4.010000228881836,-5.090003967285156,4,-0.06870020397714871,-1.1739053516143299,70.80999755859375,1.3906253725293851,70.54000091552734,1.1871946361190175,71.70999908447266,-0.06870020397714871
12428,2022-05-31,71.04000091552734,71.3499984741211,70.12999725341797,70.66999816894531,3033500.0,-0.0060165145911768025,1.4646542489654055,0.430235446496691,66.66672809514276,59.83140458423889,-1.1599371725596939,-2.0368543249662707,-0.9829078325148259,-4.69313109217677,9.652088729604804,1.3400039672851562,0.44444203933626625,1.7320011138915987,-0.7484109358742757,4.212413163657473,0.49179508900866153,2.972207138774536,-2.873698756974804,65.31548560038513,-0.23788407973401604,1.2402060248829372,5,-1.0600013732910156,-1.4850006103515625,0.13250160217285156,-3.5799999237060547,-5.020004272460952,1,-0.06390766972153894,1.0545575607929087,71.47000122070312,-1.1739053516143299,70.80999755859375,1.3906253725293851,70.54000091552734,-0.06390766972153894
12429,2022-06-01,70.83000183105469,71.44999694824219,70.44000244140625,71.33999633789062,1866200.0,-0.002956068155493985,1.7671244330177045,-1.3783533002041364,63.73631082576597,62.36451244713961,-0.7952834992614868,-1.6483104525386665,-0.6650507071803418,-4.430128370913707,9.433855290531676,1.0099945068359375,0.58719789679202,1.3550018310546932,-1.058891573706461,3.7688952358158474,0.14805512867411608,2.5619485334352703,-2.5179518565005026,42.16885743174924,-24.230687997712998,1.20694670238058,6,-0.8500022888183594,-1.4650039672851562,0.022500991821289062,-3.3700008392333984,-4.569999694824219,2,-0.04701400176435799,1.4646542489654055,71.04000091552734,1.0545575607929087,71.47000122070312,-1.1739053516143299,70.80999755859375,-0.04701400176435799
12430,2022-06-02,71.27999877929688,71.3499984741211,69.72000122070311,71.23999786376953,1573700.0,0.006353196902571412,17.111049887678707,-0.0784340125063579,65.62503863277927,63.77964145233137,-0.9746715496025189,-2.009145820781839,-1.0003817077105879,-4.830673041901605,8.938716522366127,1.629997253417983,0.7924009180421763,1.6829986572265625,-0.839940182678319,4.205937497131444,0.4215292372741146,2.9444680771790104,-2.828030901381112,83.4225471636531,14.405019249829579,1.2614694199524434,6,-1.2750015258789062,-1.9150009155273438,-0.3599967956542969,-3.819997787475586,-5.369995117187486,3,-0.031565657106232936,1.7671244330177045,70.83000183105469,1.4646542489654055,71.04000091552734,1.0545575607929087,71.47000122070312,-0.031565657106232936
12431,2022-06-03,71.13999938964844,71.47000122070312,70.93000030517578,71.08000183105469,1954600.0,-0.0019640767683219984,-2.0,1.4999046347510967,60.682731853360764,64.2926149201082,-0.594644184311818,-1.6663229812966165,-0.7652888137934326,-4.636743221989519,8.112234530748122,0.5400009155273438,0.968459889477046,1.35999946594238,-1.0445659172709156,3.7645648491556756,0.15771677433572506,2.562282157549035,-2.553710324505559,75.93592923820111,7.368158111060723,1.202282691606651,6,-0.8699989318847656,-1.7750015258789062,-0.12499809265136719,-3.6799983978271484,-5.1999969482421875,4,-0.07070563427680865,17.111049887678707,71.27999877929688,1.7671244330177045,70.83000183105469,1.4646542489654055,71.04000091552734,-0.07070563427680865
12432,2022-06-06,71.19999694824219,71.61000061035156,71.05999755859375,71.4000015258789,1833900.0,0.0008433730546599794,-1.2916633553206707,-3.3335452695829093,63.94738110152744,64.518389459476,-0.31637381451278657,-1.533211668236504,-0.7407527348952954,-4.627383852162694,7.235157068595391,0.5500030517578125,1.2622314056190334,1.2474971771240178,-1.03583177086783,3.5308261251158655,0.10583270312808679,2.3891616511199487,-2.484759543361278,78.30667753889394,7.801084955438782,1.1416644739959252,6,-0.5,-1.8349990844726562,-0.21749496459960938,-3.7399959564208984,-5.409996032714844,0,-0.053792055699725894,-2.0,71.13999938964844,17.111049887678707,71.27999877929688,1.7671244330177045,70.83000183105469,-0.053792055699725894
12433,2022-06-07,71.81999969482422,71.97000122070312,70.72000122070312,70.9800033569336,1416200.0,0.008707904117365883,1.1929836302552503,-4.199885561701316,65.7071814816335,64.62156064976075,-0.6627508672211064,-2.050417338262477,-1.2953212913630807,-5.177712107453729,7.950918919535203,1.25,1.4147033503796393,1.7354999542236271,-0.662169016993289,4.133168925440543,0.5366654686151691,2.934334439832085,-2.980971883794794,93.3332655164931,22.79940926387195,1.1988344856084567,6,-0.9749984741210938,-2.375,-0.8974971771240234,-4.35999870300293,-5.620002746582031,1,-0.0757449521654382,-1.2916633553206707,71.19999694824219,-2.0,71.13999938964844,17.111049887678707,71.27999877929688,-0.0757449521654382
12434,2022-06-08,70.26000213623047,71.5199966430664,70.18000030517578,71.5199966430664,1760800.0,-0.021720935188282553,1.126987587042083,-1.5,57.4398412014732,63.66249188821763,0.7486644823259496,-0.3525527629520866,0.30688452887713424,-3.5603958052529094,8.327498354571185,1.6399993896484375,1.5445307125375223,0.07650222778320881,-2.1659323073476457,2.3189367629140634,-1.0447150397822185,1.197719495348636,-1.2331159206206195,24.000040690104647,-46.12558744663466,1.121217267565425,6,0.5849990844726562,-0.81500244140625,0.22999954223632812,-2.8000011444091797,-5.450004577636719,2,-0.06034735787429846,1.1929836302552503,71.81999969482422,-1.2916633553206707,71.19999694824219,-2.0,71.13999938964844,-0.06034735787429846
12435,2022-06-09,67.87000274658203,70.48999786376953,67.83000183105469,70.31999969482422,2002600.0,-0.034016500384021486,-1.1027646767909485,1.9444504995458674,44.02852934736636,61.21327736510707,3.0397582026389927,2.088612224386978,2.7028413947393517,-1.116493814585283,8.960450763772613,2.6599960327148438,1.4969882669661558,-2.2779972076416044,-4.646265202763317,0.09027078748010808,-3.4621312052024678,-1.093863210080741,4.099998474121094,0.9662058315119841,-66.82242951255579,1.1841339975608582,6,2.029998779296875,1.5749969482421875,2.6199989318847656,-0.4100017547607422,-2.910003662109375,3,-0.023721829161597374,1.126987587042083,70.26000213623047,1.1929836302552503,71.81999969482422,-1.2916633553206707,71.19999694824219,-0.023721829161597374
12436,2022-06-10,67.70999908447266,68.31999969482422,66.98999786376953,67.31999969482422,2140800.0,-0.002357501924772354,-1.5333294580965806,-0.15918362262787816,44.909074893656566,59.193646381411746,3.0327043722696345,2.297910634842509,2.848368299472412,-0.8938694651955643,10.011477990750766,1.3300018310546875,1.2325578482311244,-2.394500732421875,-4.911335756064048,0.12233429122029804,-3.6529182442429686,-1.1360832206007814,4.177202148437502,14.457846091623145,-54.2264621533155,1.2584175118210899,6,1.7700004577636719,1.7350006103515625,2.5375022888183594,-0.2499980926513672,-3.829998016357429,4,-0.026583893763130195,-1.1027646767909485,67.87000274658203,1.126987587042083,70.26000213623047,1.1929836302552503,71.81999969482422,-0.026583893763130195
12437,2022-06-13,64.69999694824219,67.41000366210939,64.41999816894531,67.13999938964844,1706700.0,-0.04445432250671422,1.0067076979794884,-6.256426307758519,31.33989157133773,55.26844232321119,5.56679878295904,5.200437885140332,5.810230459627192,2.157734648451168,11.236064726784841,3.2900009155273438,0.9470445019472322,-5.167002868652347,-8.653543313496826,-1.6804624238078674,-6.910273091074586,-3.423732646230107,6.991316149902346,3.7085916042336553,-60.48093285855145,1.7432702224222416,6,3.4950027465820312,3.4950027465820312,5.282503128051758,2.7600040435791016,-0.779998779296875,0,0.019165464476853522,-1.5333294580965806,67.70999908447266,-1.1027646767909485,67.87000274658203,1.126987587042083,70.26000213623047,0.019165464476853522
12438,2022-06-14,62.52000045776367,65.19000244140625,61.84000015258789,64.91000366210939,2117600.0,-0.03369391952556722,1.2711874050367031,0.979508529904701,15.477073830619915,49.90630487930608,7.164567627970939,7.2347039303543,7.8783668217458995,4.365641848773052,12.767721344879208,3.3500022888183594,0.5574192725647436,-7.018999290466311,-11.808201688663644,-2.229796892268979,-9.41360048956497,-4.624398091367652,8.735033744628907,7.024799087940233,-50.79197448712464,2.3946011990986635,6,4.385000228881836,4.385000228881836,7.244998931884766,4.940000534057617,2.6599998474121094,1,0.05230326989477185,1.0067076979794884,64.69999694824219,-1.5333294580965806,67.70999908447266,-1.1027646767909485,67.87000274658203,0.05230326989477185
12439,2022-06-15,62.65999984741211,63.459999084472656,61.77000045776367,62.83000183105469,2516200.0,0.002239273650405993,1.3636402438211088,0.07113044172219742,17.91529194095169,44.60522191354746,6.418781579536045,6.926061857203052,7.642269203977591,4.251297466104731,14.871842460384011,1.6899986267089844,0.12749636901411066,-6.546500015258786,-12.240545978625434,-0.8524540518921455,-9.39352299694211,-3.6994770335754623,7.841831630996097,10.20641805507252,-44.73607235455212,2.847022981683321,6,4.210000991821289,4.210000991821289,7.042499542236328,4.80000114440918,3.210002899169922,2,0.05649532571737281,1.2711874050367031,62.52000045776367,1.0067076979794884,64.69999694824219,-1.5333294580965806,67.70999908447266,0.05649532571737281
12440,2022-06-16,61.5,61.88999938964844,60.70000076293945,61.88999938964844,1663300.0,-0.018512605334135124,5.102566610587268,2.294087288230674,14.65452219823915,39.49097639631172,6.756069115445854,7.908731653059476,8.673946329698836,5.448670033379557,17.062465818844633,1.9599990844726562,-0.37584159930226235,-7.336499786376947,-13.994513637213345,-0.6784859355405501,-10.665506711795146,-4.007492860958749,8.128648376343747,10.498679123340393,-40.5030735795967,3.3290069254182004,6,4.835000991821289,4.835000991821289,8.17249870300293,6.575000762939453,5.180000305175781,3,0.05382109851371952,1.3636402438211088,62.65999984741211,1.2711874050367031,62.52000045776367,1.0067076979794884,64.69999694824219,0.05382109851371952
12441,2022-06-17,61.15999984741211,61.9000015258789,60.38000106811523,61.63000106811523,2620700.0,-0.005528457765656802,2.0098955303929174,1.2051332211745192,9.883246466060015,33.48385032570423,6.181590823721805,8.026233110706471,8.800044384267338,5.824924231733377,19.174815701241343,1.5200004577636719,-0.8928032388511014,-7.273999977111814,-14.758896773947399,0.2108968197237644,-11.016448375529606,-3.531551578694021,7.39721081532312,11.095284373909719,-33.65471588043391,3.74244839841779,6,5.01500129699707,5.01500129699707,8.389999389648438,7.290000915527344,5.549999237060547,4,0.06213210017235382,5.102566610587268,61.5,1.3636402438211088,62.65999984741211,1.2711874050367031,62.52000045776367,0.06213210017235382
12442,2022-06-21,61.93000030517578,62.209999084472656,61.18999862670898,61.22999954223633,2348300.0,0.012589935573654953,-1.615377091351885,-1.489359457178128,15.466246423177637,27.90152420809803,4.423539348627784,7.075565091206528,7.859364510122873,5.099536185276861,21.300739341556472,1.0499992370605469,-1.5112205199898483,-6.158999443054199,-14.183661054378234,1.8656621682698358,-10.171330248716217,-2.1466686373921817,5.482401014312643,32.22450716266715,-9.514143275442912,4.0123308056620175,6,4.019998550415039,4.245000839233398,7.519998550415039,6.520000457763672,6.599998474121108,1,0.0314871750901069,2.0098955303929174,61.15999984741211,5.102566610587268,61.5,1.3636402438211088,62.65999984741211,0.0314871750901069
12443,2022-06-22,62.72999954223633,63.18999862670898,61.66999816894531,61.66999816894531,1920500.0,0.012917798048092122,-1.8679216764492999,1.5142860256892332,20.609560055620406,23.80927074744772,2.4568927828295557,6.041902156711188,6.889627140527324,4.335841822707309,23.48315213479775,1.5200004577636648,-2.099886164052066,-5.014000320434576,-13.34707813514197,3.3190774942728183,-9.180539227788273,-0.8474614130808789,3.6978657420598466,76.29870089657834,33.18458075135918,4.166538907353698,6,2.7049999237060547,3.4450016021728516,6.719999313354492,5.850002288818359,6.00000381469728,2,0.018970167948235916,-1.615377091351885,61.93000030517578,2.0098955303929174,61.15999984741211,5.102566610587268,61.5,0.018970167948235916
12444,2022-06-23,64.12000274658203,64.19999694824219,62.97000122070313,63.06000137329102,1717000.0,0.022158508121936205,1.0164033356992876,0.9999999999999933,25.679363318786343,21.770474522049938,0.11659940117607448,4.273210065590405,5.3512425061622935,2.980216196898539,24.062956453453786,1.4699974060058594,-2.7499629204998826,-3.244497299194336,-11.508110449473634,5.019115851084962,-7.376303874333985,0.887309275945313,1.4611615474488104,97.90590869282568,57.416517315652115,4.13180657513965,6,0.2299976348876953,2.0549983978271484,5.329996109008789,5.029998779296875,4.909996032714858,3,0.016531464647359995,-1.8679216764492999,62.72999954223633,-1.615377091351885,61.93000030517578,2.0098955303929174,61.15999984741211,0.016531464647359995
12445,2022-06-24,65.19000244140625,65.48999786376953,64.16000366210939,64.41000366210939,2345900.0,0.01668745553634987,-1.0781179219417067,0.7358469516649607,30.990426938926333,20.22395808263547,-1.5349538129950773,2.932185899013149,4.123215066259334,1.942542870586152,24.348255018770004,1.3699951171875,-3.5153673359941564,-1.9069976806640625,-10.08370652555351,6.269711164225384,-5.995352103108786,2.181356741780661,-4.810001373291023,94.12924441325666,55.722575653556945,4.088354422444725,6,-1.2950000762939453,0.9849987030029297,4.25999641418457,4.094997406005859,3.709999084472642,4,0.010431051997382257,1.0164033356992876,64.12000274658203,-1.8679216764492999,62.72999954223633,-1.615377091351885,61.93000030517578,0.010431051997382257
12446,2022-06-27,66.19000244140625,66.22000122070311,64.73999786376953,64.87000274658203,1092000.0,0.01533977546478571,1.144936670370824,1.6923099495285727,34.90056266196363,20.619588203816125,-3.099148316103836,1.6530748891671294,3.0035304952373565,0.9977778070583554,24.48035933515796,1.4800033569335795,-4.136635596052884,-0.6759979248046903,-8.670038769437852,7.318042919828478,-4.673018347121271,3.3210224975118905,-5.707801437377938,99.40360310484373,63.31580689110549,3.9970204223165835,6,-2.8900012969970845,-0.015001296997070312,3.2599964141845703,3.0949974060058594,3.149993896484361,0,0.007402898409065495,-1.0781179219417067,65.19000244140625,1.0164033356992876,64.12000274658203,-1.8679216764492999,62.72999954223633,0.007402898409065495
12447,2022-06-28,66.55999755859375,67.12999725341797,66.19999694824219,66.37999725341797,1504700.0,0.005589894297330478,-2.444439734949632,0.13636389908389446,33.90451861964891,22.66708206926379,-3.550979355372256,0.9448152110102228,2.5269657692238923,0.6755109204471808,24.22346370587781,0.9399948120117188,-4.449576214382063,-0.060502624511713066,-7.755185408218608,7.634180159195189,-3.9078440163651607,3.7868387673417345,-5.848284545898444,89.56044339924516,58.20578902266885,3.847341391853451,6,-2.8049983978271484,-0.3849964141845703,2.9575023651123047,2.7250022888183594,2.0500030517578125,1,0.002253628776756722,1.144936670370824,66.19000244140625,-1.0781179219417067,65.19000244140625,1.0164033356992876,64.12000274658203,0.002253628776756722
12448,2022-06-29,66.5,66.83999633789061,66.27999877929689,66.62000274658203,1733800.0,-0.0009014056609742971,1.0000272483276338,-0.6666807951511041,37.33152606436249,24.824441416309433,-3.2039803030264835,0.6822260794151305,2.481045498640782,0.7725147071603686,24.30695224167234,0.5599975585937216,-4.799867375884851,0.10649986267090128,-7.301754894209694,7.514754619551496,-3.597627515769389,3.8106272411111988,-5.403189932861338,84.85582081176099,50.399209380848674,3.7041273784402957,6,-2.7450008392333984,-0.3249988555908203,3.135000228881836,2.7849998474121094,1.1100006103515625,2,0.03052629743303603,-2.444439734949632,66.55999755859375,1.144936670370824,66.19000244140625,-1.0781179219417067,65.19000244140625,0.03052629743303603
12449,2022-06-30,67.5,68.01999664306639,66.06999969482422,66.22000122070311,2486400.0,0.015037593984962516,-1.4683477068384225,-10.666412359336377,48.62452479355251,28.59888614912203,-3.850105725030744,-0.6113868063058021,1.3565171266976392,-0.18476741393797624,24.210733983286698,1.9499969482421733,-4.679746242680892,1.2729999542236357,-5.859992067825473,8.405991976272745,-2.293496056800919,4.83949596524819,-6.0411987016845785,86.52855987998532,45.85959654055934,3.566496011024555,6,-3.300001144409194,-1.3249988555908203,2.0774993896484375,1.7849998474121094,0.7099990844726562,3,0.018222271954571934,1.0000272483276338,66.5,-2.444439734949632,66.55999755859375,1.144936670370824,66.19000244140625,0.018222271954571934
12450,2022-07-01,69.02999877929689,69.22000122070311,67.37000274658203,67.86000061035156,2260000.0,0.02266664858217604,1.3870901054331282,0.9140619412059233,54.45344265029457,33.55113016959253,-4.693184530757762,-2.443892396614345,-0.30633260094253956,-1.6665498473115008,25.09172145811987,1.8499984741210795,-4.070598690165255,2.915498733520522,-3.947811237248672,9.778808704289723,-0.516156251864075,6.347153718905119,-7.046301853401388,95.75887725369313,49.63563747168794,3.4316549853845992,7,-3.8249988555908487,-2.8549976348877095,1.0200004577636577,0.5300025939941264,-0.3399963378906392,4,0.0,-1.4683477068384225,67.5,1.0000272483276338,66.5,-2.444439734949632,66.55999755859375,0.0
12451,2022-07-05,66.11000061035156,69.04000091552734,65.18000030517578,68.72000122070311,1722300.0,-0.04230042330264505,1.3753849909855769,-2.2307732436062575,54.78616701084431,37.92001023488883,-1.1143760729439123,0.0842699431292715,2.450592618848134,1.2848551113277722,25.75397033968506,3.8600006103515625,-3.583949939341025,0.24700050354003622,-6.196734847281149,6.690735854361222,-2.9748671718705566,3.468868178950629,-3.402673254975298,23.019804317405484,-27.29259457124444,3.221867675410593,7,-0.6650009155273438,0.06500053405761719,4.049999237060547,3.450000762939453,2.6500015258789062,1,0.04220240341505099,1.3870901054331282,69.02999877929689,-1.4683477068384225,67.5,1.0000272483276338,66.5,0.04220240341505099
12452,2022-07-06,67.37000274658203,67.91000366210939,66.19000244140625,66.41000366210939,1874100.0,0.019059175988468846,-1.4571419229323204,-0.36781565516313697,67.55975556093888,43.13669862436866,-1.7003757486700977,-1.5572170595174697,1.0736134252803282,0.06582156537911033,26.33052663374072,1.8000030517578267,-2.8462822019592977,1.6985023498535128,-4.288892724376723,7.685897424083748,-1.295195187261612,4.6921998869686306,-4.011408004673079,54.207968938551474,-1.5147511938893459,2.9936975371151195,7,-1.2750015258789062,-1.1950016021728516,2.789997100830078,2.1899986267089844,1.30999755859375,2,0.029241405833377865,1.3753849909855769,66.11000061035156,1.3870901054331282,69.02999877929689,-1.4683477068384225,67.5,0.029241405833377865
12453,2022-07-07,66.37999725341797,67.76000213623047,66.33999633789061,67.44999694824219,2975600.0,-0.014695049024831652,-1.4695720247059008,-1.1145840783921201,62.687576550904716,47.24872231682626,-0.15440709468460057,-1.0494660009517247,1.9704446518744874,1.1288178668456936,26.628378187468982,1.420005798339858,-1.9845670876517687,0.9804969787597599,-4.2810920703870465,6.242086027906566,-1.6502975458136433,3.611291503333163,-2.4352618636295986,29.702888027329948,-30.464649140415894,2.630794524573402,7,0.31000518798828125,-0.20499610900878906,3.5375022888183594,3.180004119873047,3.2900009155273438,3,0.03359450812298381,-1.4571419229323204,67.37000274658203,1.3753849909855769,66.11000061035156,1.3870901054331282,69.02999877929689,0.03359450812298381
12454,2022-07-08,66.01999664306639,66.52999877929689,65.87000274658203,66.37000274658203,2408600.0,-0.005423329696402468,-1.0307760927743523,0.32710860125351604,66.30590347770456,51.172664154468286,0.5626157046454239,-1.0787088681286008,2.237936639490968,1.5505573014618363,27.626157792536045,0.659996032714858,-1.2025148106883563,0.832496643066392,-3.921718591255754,5.586711877388538,-1.544610974094681,3.209604260227465,-1.5477346701865429,20.791983849859314,-43.77223131034602,2.377107617161072,7,0.9600028991699361,0.15500450134278765,3.7475032806396626,3.850006103515639,4.0900039672851705,4,0.024083672343720997,-1.4695720247059008,66.37999725341797,-1.4571419229323204,67.37000274658203,1.3753849909855769,66.11000061035156,0.024083672343720997
12455,2022-07-11,66.26000213623047,66.87000274658203,65.59999847412111,65.80000305175781,1073500.0,0.0036353454311979227,-1.9534700105569163,-1.3142601796145599,68.53197704639976,54.90948797496119,0.5479769289737959,-1.5236334696408989,1.911784468546756,1.3856496985088995,27.92789092976498,1.2700042724609233,-0.4821906241774343,1.1530021667480526,-3.4624639748760018,5.7684683083721,-1.1547309040639675,3.4607352375600797,-1.3129662385682934,27.97931762389858,-41.557681739789004,2.307733070812024,7,0.9399986267089844,-0.08500099182128906,3.412496566772461,3.6100006103515625,4.0,0,0.02942947306631538,-1.0307760927743523,66.01999664306639,-1.4695720247059008,66.37999725341797,-1.4571419229323204,67.37000274658203,0.02942947306631538
12456,2022-07-12,65.91000366210939,66.90000152587889,65.65000152587889,65.87999725341797,2025600.0,-0.00528219835250654,-4.1020630595559515,0.0652314530708683,64.9175493751505,58.355380281128035,0.9544514880060291,-1.3864862474925843,2.1485159481763247,1.818095522330708,27.701755543144085,1.25,0.11282120033071408,0.8930034637451314,-3.57664194684574,5.362648874336003,-1.3418192415503114,3.127826169040567,-0.5356712321431161,13.420107868167,-58.32357070037106,2.2348227052954357,7,1.289997100830064,0.2649974822997905,3.774993896484361,4.094997406005845,4.509994506835923,1,0.04217870770495846,-1.9534700105569163,66.26000213623047,-1.0307760927743523,66.01999664306639,-1.4695720247059008,66.37999725341797,0.04217870770495846
12457,2022-07-13,65.94000244140625,66.37000274658203,65.36000061035156,65.36000061035156,1457300.0,0.0004551475895928636,-2.482754991976007,19.329265191956267,62.768504387204075,61.181711205888206,0.924476226687446,-1.3900946241168128,2.073542120599001,1.8704378604129772,26.2440918598939,1.0100021362304688,0.5864861550780347,0.8610019683837891,-3.6245016847753817,5.34650562154296,-1.3817498581957892,3.1037537949633744,3.279998779296861,24.166727595820365,-45.05921790318736,2.242751826579585,7,1.2599983215332031,0.2349987030029297,3.8774967193603516,4.2649993896484375,4.579994201660156,2,0.04276614483492103,-4.1020630595559515,65.91000366210939,-1.9534700105569163,66.26000213623047,-1.0307760927743523,66.01999664306639,0.04276614483492103
12458,2022-07-14,65.79000091552734,65.95999908447266,64.77999877929689,64.91999816894531,2325900.0,-0.002274818324615513,-1.0521717208574362,1.5,57.36980537976599,62.15340904880082,1.0763642268619833,-1.0356502939599181,2.204590009395446,2.095079910414853,23.93146911742787,1.180000305175767,0.9451026578242079,0.5475004196166964,-3.780892372131035,4.875893211364421,-1.6166959762571622,2.711696815490555,3.3528002929687375,47.64154847718199,-17.2148069894668,2.164196395873862,7,1.2099990844726562,0.38500022888183594,4.242496490478516,4.415000915527344,5.150001525878906,3,0.04392763869024896,-2.482754991976007,65.94000244140625,-4.1020630595559515,65.91000366210939,-1.9534700105569163,66.26000213623047,0.04392763869024896
12459,2022-07-15,66.19999694824219,66.41000366210939,65.25,66.41000366210939,1210700.0,0.006231889755424547,10.047300733850271,-0.24138626537933636,54.73287104104428,62.18445664777301,0.5169308766584209,-1.2298981121842587,1.7900076691720415,1.761109938899608,21.361527629136447,1.1600036621093892,1.3167479450239057,0.7804965972900391,-3.3898772504323773,4.950870445012455,-1.304690326571162,2.8656835211512472,2.768292163085931,66.98095892727996,5.586702040562038,2.0851869238612077,7,0.7100028991699219,-0.2499980926513672,3.9450035095214844,4.140003204345703,3.8800048828125,4,0.05241693928499891,-1.0521717208574362,65.79000091552734,-2.482754991976007,65.94000244140625,-4.1020630595559515,65.91000366210939,0.05241693928499891
12460,2022-07-18,64.80999755859375,66.13999938964844,64.75,65.97000122070311,1518200.0,-0.020996970600092202,-1.1718761175881554,5.5236503669253745,43.76127853780484,60.95946903965751,1.391726478886497,0.4435326836335207,3.1156531329429242,3.2169503510528727,18.445972701236947,1.4499969482421875,1.5778315721383507,-0.7750026702880888,-4.532753736306674,2.9827483957304963,-2.6538782032973813,1.1038728627212038,3.9907599394531132,2.7905821401323796,-51.57350121641303,1.8788755330092932,7,1.5200042724609375,0.6250019073486328,5.335002899169922,5.530002593994141,4.540000915527358,0,0.08177755364002537,10.047300733850271,66.19999694824219,-1.0521717208574362,65.79000091552734,-2.482754991976007,65.94000244140625,0.08177755364002537
12461,2022-07-19,64.95999908447266,65.5,64.88999938964844,65.19000244140625,1510900.0,0.002314481276492808,-2.297276120172382,0.19827813001499808,42.61993593844687,58.188377970491736,1.1861818801569655,0.624850753043944,2.9455572198944253,3.1451881963026267,15.28401143491369,0.69000244140625,1.5561540731911663,-0.8150011062622013,-3.965983925260332,2.335981712735922,-2.3904925157612666,0.760490303236864,3.597712963691393,12.650519349204782,-35.72222864653904,1.575491409499063,7,1.2950019836425781,-0.15999794006349077,4.712501525878906,5.380001068115234,4.3799972534179545,1,0.08158871807965684,-1.1718761175881554,64.80999755859375,10.047300733850271,66.19999694824219,-1.0521717208574362,65.79000091552734,0.08158871807965684
12462,2022-07-20,63.88000106811523,65.23000335693361,63.849998474121094,65.18000030517578,1657700.0,-0.016625585461493286,-1.029412342188472,5.652088101635351,38.95447742687508,55.551366956710666,1.921083833423971,1.9588601620174941,3.9837927445639494,4.298578389216253,12.452706833352474,1.3800048828125142,1.2655192743872732,-1.9924991607666058,-4.7369927044093245,0.7519943828761058,-3.364745932587958,-0.6202523889452536,4.4492482571589775,1.1719739528227353,-40.826730652424494,1.372246771821357,7,1.4949989318847727,0.9200000762939382,5.582498550415046,6.459999084472663,5.75999832153321,2,0.1023794143938177,-2.297276120172382,64.95999908447266,-1.1718761175881554,64.80999755859375,10.047300733850271,66.19999694824219,0.1023794143938177
12463,2022-07-21,63.91999816894531,64.08999633789061,63.63999938964844,63.81999969482422,2092000.0,0.000626128681297855,1.0454647916631217,-0.07692194831375568,33.577975550943776,51.914930520403914,1.6711816301276912,2.1213485007009183,3.8555366327324805,4.2983024545134185,10.381142980369933,0.4499969482421733,1.1659298133797904,-2.0120019912719727,-4.510182876578185,0.4861788940342393,-3.2610924339250715,-0.7629115486188738,4.050911088236646,10.108243589390424,-25.173053906635495,1.2490904426531042,7,1.3500022888183594,0.880002975463853,4.275001525878906,5.170001983642578,4.840003967285156,3,0.10325404667060223,-1.029412342188472,63.88000106811523,-2.297276120172382,64.95999908447266,-1.1718761175881554,64.80999755859375,0.10325404667060223
12464,2022-07-22,65.18000030517578,65.19000244140625,64.06999969482422,64.31999969482422,1673500.0,0.019712174160271267,1.5454466638923567,8.60013733119707,31.890890377923995,47.84369866835105,0.31234148046478083,0.9958902534054914,2.54911128897524,3.0878272779668237,8.715541098931562,1.2700042724609375,0.7703764255975614,-0.8049997329711971,-3.18342473852114,1.5734252725787385,-1.9942122357461614,0.3842127698037672,2.3578179652528206,61.60003662109374,32.56553236128613,1.189212502774969,7,0.09000015258789062,-0.3799991607666158,1.7250003814697266,2.6200008392333984,4.260002136230469,4,0.08837069820898846,1.0454647916631217,63.91999816894531,-1.029412342188472,63.88000106811523,-2.297276120172382,64.95999908447266,0.08837069820898846
12465,2022-07-25,65.87000274658203,65.88999938964844,64.81999969482422,64.94000244140625,959100.0,0.01058610675323135,1.2061995139178379,1.0813949362147584,48.571442844089866,46.0274646093443,-0.49036754418308703,0.3788685715458655,1.8100749080102503,2.4579344678259076,7.720126795962106,1.0699996948242188,0.5138291724184825,-0.14899730682373047,-2.4988409448854867,2.2008463312380258,-1.3239191258546157,1.0259245122071547,1.2780336357685513,99.11126030815971,66.45256710208554,1.1749218190308781,7,-0.845001220703125,-1.0700016021728658,0.9999980926513672,1.894998550415039,2.2399978637695312,0,0.06391375298205992,1.5454466638923567,65.18000030517578,1.0454647916631217,63.91999816894531,-1.029412342188472,63.88000106811523,0.06391375298205992
12466,2022-07-26,66.68000030517578,66.73000335693361,65.79000091552734,65.98000335693361,1035800.0,0.012296910958240037,1.3499971389879166,0.752684643592526,45.66036450251099,44.12656017771174,-1.3182866410919871,-0.4137505773120296,0.9594446786444593,1.6997947686743942,7.169622278116491,0.9400024414062642,0.24096160955039636,0.636500358581543,-1.7310014985477267,3.0040022157108126,-0.5472505699830919,1.8202512871461778,0.1172323779045854,98.38178033791462,65.62137107513641,1.1837509285646342,7,-1.4949989318847656,-1.8799991607666158,-0.3449993133544922,0.5500011444091797,0.8600006103515625,1,0.040041963958090676,1.2061995139178379,65.87000274658203,1.5454466638923567,65.18000030517578,1.0454647916631217,63.91999816894531,0.040041963958090676
12467,2022-07-27,66.70999908447266,66.81999969482422,66.02999877929689,66.37999725341797,1265600.0,0.00044989170905185283,1.872714662227719,0.47143324250682156,52.360528840539054,43.569973895575416,-1.3718385098036094,-0.4552777516954052,0.8602772254175193,1.7095811156031147,7.176055610377602,0.7900009155273295,-0.09883007867522053,0.658999061584467,-1.7163296248737225,3.0343277480426636,-0.5286652816446349,1.8466634048135688,-3.0699996948242188,96.54086164166321,60.77496829496147,1.1876643432290972,7,-1.4799995422363281,-1.5049991607666158,-0.5349979400634766,0.3600025177001953,1.3899993896484517,2,0.039424333525888366,1.3499971389879166,66.68000030517578,1.2061995139178379,65.87000274658203,1.5454466638923567,65.18000030517578,0.039424333525888366
12468,2022-07-28,68.52999877929689,68.80000305175781,66.84999847412111,66.84999847412111,1754700.0,0.027282262326516094,-1.3214335993024386,5.090881768160171,64.85208901023708,44.69433144770794,-3.0869182462934504,-2.229715987690426,-0.997240822694593,-0.08710985239163449,7.581771686853449,2.0900039672851562,-0.3092857611767812,2.3774988174438647,-0.23977876991010305,4.9947764047978325,1.0688600237668737,3.6861376111208557,-4.826399383544938,94.29166848126798,54.29228015804606,1.3086387936769852,7,-2.309997558593764,-3.0849990844726705,-2.467498779296889,-1.4599971771240376,-1.3899993896484517,3,0.016197295055065508,1.872714662227719,66.70999908447266,1.3499971389879166,66.68000030517578,1.2061995139178379,65.87000274658203,0.016197295055065508
12469,2022-07-29,68.73000335693361,69.16000366210939,68.26999664306639,68.44999694824219,1498000.0,0.0029184967342672508,-1.781241431926247,0.16667045108787817,64.68491311467238,47.01917973402656,-3.2299656460700703,-2.45891699719256,-1.2406278142402698,-0.26208676216478466,8.381219298967702,0.8900070190429972,-0.47228718137179726,2.5160032272338952,-0.2858869746027324,5.317893429070523,1.1150581263155885,3.916948328152202,-4.822547814941423,90.09216792387492,46.56584899932258,1.4009451009183123,7,-2.3300018310547017,-2.635002136230483,-2.9250030517578267,-1.6600017547607564,-1.3600006103515767,4,0.00043647283328462905,-1.3214335993024386,68.52999877929689,1.872714662227719,66.70999908447266,1.3499971389879166,66.68000030517578,0.00043647283328462905
12470,2022-08-01,69.02999877929689,69.08999633789061,68.20999908447266,68.52999877929689,1890000.0,0.0043648393381463535,1.8387231738533352,1.7856734148932365,68.66027354505222,49.912550579204925,-3.2054943494182595,-2.9080074749106046,-1.5681967091374815,-0.518130711608066,8.569164668757006,0.8799972534179545,-0.5195427476495951,2.8159986495971765,0.01410844776054887,5.617888851433804,1.4150535486788698,4.216943750515483,-4.807390350097677,96.14229148791185,46.79154197508978,1.4009451009183123,8,-2.629997253417983,-2.599998474121108,-3.767498016357436,-1.9599971771240376,0.6900024414062216,0,0.005939499773427892,-1.781241431926247,68.73000335693361,-1.3214335993024386,68.52999877929689,1.872714662227719,66.70999908447266,0.005939499773427892
12471,2022-08-02,68.90000152587889,70.01999664306639,68.83999633789061,69.52999877929689,2290800.0,-0.0018831994164395516,-2.146635471237356,-1.2599945068359943,67.49410209330577,53.08361998658612,-2.7466753423817636,-2.696525515151407,-1.477845689802777,-0.3333147535453094,9.403388214445263,1.1800003051757812,-0.5554172461773135,2.5465013504028207,-0.500667436823619,5.5936701376292675,1.0229169567896008,4.0700857440160405,-4.381149382705075,71.92993190905125,18.59244450075697,1.5235843936132223,8,-2.07000350952147,-2.07000350952147,-3.86499977111815,-1.8299999237060405,0.6100006103515767,1,-0.011465905631810491,1.8387231738533352,69.02999877929689,-1.781241431926247,68.73000335693361,-1.3214335993024386,68.52999877929689,-0.011465905631810491
12472,2022-08-03,69.33999633789061,69.45999908447266,67.44000244140625,68.66000366210939,1354800.0,0.006385991324636686,3.3913057900585475,-1.0793581592490735,70.28572350328436,57.162258647957294,-2.6046249316636505,-3.1424828324071683,-1.9409410557290698,-0.7286285449048648,9.915527478526846,2.0199966430664062,-0.3139723571103161,2.887996482849104,-0.4142106514088937,6.190203617107102,1.2368929157201052,4.539100049978103,-4.381052634725393,78.54887388146253,23.47919516454982,1.651103567128998,8,-2.2949981689452983,-2.509998321533189,-4.602495193481431,-2.2699947357177592,0.5100021362304972,2,-0.025958977753502754,-2.146635471237356,68.90000152587889,1.8387231738533352,69.02999877929689,-1.781241431926247,68.73000335693361,-0.025958977753502754
12473,2022-08-04,68.61000061035156,69.47000122070311,68.55999755859375,68.84999847412111,1031100.0,-0.010527772802032098,-4.352900258049956,-0.35294183645995847,63.28559976649127,60.65055969113144,-1.2732896400565323,-2.3577372532950704,-1.2687949689231175,0.04369403102059266,10.457263380947307,0.9100036621093608,-0.0621060656824568,2.0465005874633846,-1.393201172405611,5.48620234733238,0.3266497075288868,3.7663514673978824,-3.2461726719942448,45.348868156077906,-7.874797157511708,1.719850879934496,8,-1.19000244140625,-1.7800025939941406,-3.645000457763672,-1.539999008178711,1.6200027465820455,3,-0.007433349827918656,3.3913057900585475,69.33999633789061,-2.146635471237356,68.90000152587889,1.8387231738533352,69.02999877929689,-0.007433349827918656
12474,2022-08-05,67.61000061035156,68.65000152587889,67.19999694824219,68.5,2037200.0,-0.014575134690337332,1.4369774837154776,3.708363798200499,66.12907762394923,62.6014080000047,0.12030677594162853,-1.299116936576695,-0.4065123662147272,1.07728255210246,10.455078863765108,1.4500045776367045,0.3413534199756043,0.9670003890991268,-2.4932465099074648,4.427247288105718,-0.763123060404169,2.6971238386024226,-1.873679175617525,14.539138527634988,-43.20242640006295,1.7301234495032942,8,0.2949981689453125,-0.7800025939941406,-2.645000457763672,-0.5399990081787109,0.43000030517578125,4,-0.006951652365924765,-4.352900258049956,68.61000061035156,3.3913057900585475,69.33999633789061,-2.146635471237356,68.90000152587889,-0.006951652365924765
12475,2022-08-08,68.20999908447266,68.62000274658203,67.83000183105469,67.83000183105469,2002500.0,0.0088744042109834,-3.1579296082879917,-0.4269634988941656,67.79850169426365,65.06120102131055,-0.12611930696300533,-1.8398670373075134,-1.1023773286793812,0.4974580083629121,10.664001718525547,1.0100021362304688,0.85765598048377,1.4694990158081112,-2.054610109666328,4.99360814128255,-0.29255554692910835,3.2315535785453307,-2.1309836330720344,35.815682465647605,-26.4882463426557,1.7620545627372184,8,-0.18500137329101562,-1.3800010681152344,-3.0224990844726562,-1.1399974822998047,0.48000335693359375,0,-0.01231485631381346,1.4369774837154776,67.61000061035156,-4.352900258049956,68.61000061035156,3.3913057900585475,69.33999633789061,-0.01231485631381346
12476,2022-08-09,68.69000244140625,68.97000122070311,68.33000183105469,68.51000213623047,1774100.0,0.007037140644719164,-1.370364091043901,0.4736884373682414,78.19465717984774,67.93165972567819,-0.325220197227182,-2.214457569351751,-1.6833501828046167,0.05307894415290093,10.980743912441742,0.7600021362304545,1.3504190943714036,1.8105024337768612,-1.794064988071156,5.415069855624878,0.008218722852859628,3.6127861447008627,-2.2957084946723683,65.6388849677688,-4.216155378895621,1.8022837109240075,8,-0.2550048828125,-1.8600044250488281,-3.000001907348633,-1.6200008392333984,-2.0500030517578125,1,0.014994886339907643,-3.1579296082879917,68.20999908447266,1.4369774837154776,67.61000061035156,-4.352900258049956,68.61000061035156,0.014994886339907643
12477,2022-08-10,68.76000213623047,69.05999755859375,68.13999938964844,68.98000335693361,2096900.0,0.0010190667103837647,3.842227844034855,-1.2222269317171137,78.27108447157903,69.42265922138284,-0.08252454449510083,-2.173809995098523,-1.8768648905398493,0.013883774029650908,11.095434285205693,0.9199981689453125,1.602897282091476,1.7395021438598661,-1.9303556644675268,5.409359952187259,-0.09542676030382324,3.5744310480235555,-2.075651973789988,68.72256616050646,-8.331065477392372,1.8349289041636951,8,-0.15000534057617188,-1.9300041198730469,-2.9500017166137695,-1.6900005340576172,-1.920005798339858,2,0.010907504024128212,-1.370364091043901,68.69000244140625,-3.1579296082879917,68.20999908447266,1.4369774837154776,67.61000061035156,0.010907504024128212
12478,2022-08-11,68.68000030517578,69.23999786376953,68.11000061035156,68.66999816894531,2056100.0,-0.0011634937255554645,1.0,-0.04546400332916893,73.71277046655148,70.42575448270274,0.023459673767831646,-1.9670469584229124,-1.9099919967512449,0.1344373327223849,10.918294947361659,1.1299972534179688,1.8448667871664668,1.515000343322754,-2.1783657171715305,5.208366403817038,-0.3316826869243812,3.361683373569889,-1.7287984242852303,72.54915160422908,-6.192430674488591,1.8466830302471413,8,-0.07000350952148438,-1.8500022888183594,-2.544999122619629,-1.6099987030029297,-1.4800033569335938,3,0.01703550034575585,3.842227844034855,68.76000213623047,-1.370364091043901,68.69000244140625,-3.1579296082879917,68.20999908447266,0.01703550034575585
12479,2022-08-12,69.66999816894531,69.66999816894531,69.05999755859375,69.18000030517578,1710900.0,0.01441464559363026,1.489809264305177,48.98932112890923,74.73960170111978,71.10123538893248,-0.9154466227908387,-2.828785166047453,-2.9971774758170824,-0.8214543870883233,11.151557665055185,0.9899978637695312,2.0684666692695686,2.331498146057129,-1.4946244163599687,6.1576207084742265,0.4184368648485872,4.244559427265671,-2.473292707080688,100.0,22.850443875274948,1.9130612812085475,8,-1.0600013732910156,-2.8400001525878906,-3.2374963760375977,-3.0849971771240234,-2.9199981689453125,4,0.008037967600204698,1.0,68.68000030517578,3.842227844034855,68.76000213623047,-1.370364091043901,68.69000244140625,0.008037967600204698
12480,2022-08-15,70.11000061035156,70.16999816894531,69.33000183105469,69.70999908447266,1001200.0,0.0063155225056741315,2.2307760024648973,0.81633320358116,73.46104672097346,71.76422923645111,-1.3255340300403589,-3.005457379335681,-3.5457654299128905,-1.2247652506879234,11.210696594965077,0.839996337890625,2.045578326291661,2.506500434875491,-1.3164126187625556,6.329413488513538,0.5950439080564678,4.4179569616945145,-2.6874318539908018,97.08749370389026,21.689110628653907,1.911456526819025,8,-1.4250030517578125,-3.2050018310546875,-3.5325002670288086,-3.8249988555908203,-4.2099990844726705,0,-0.02952502748257846,1.489809264305177,69.66999816894531,1.0,68.68000030517578,3.842227844034855,68.76000213623047,-0.02952502748257846
12481,2022-08-16,70.26000213623047,70.73999786376953,69.98999786376953,70.01999664306639,1662500.0,0.0021395168246047813,-3.999949137887188,0.6000114440481769,73.88968069463488,72.16466892437893,-1.4106798262245377,-2.8860042532062664,-3.800334946413841,-1.3468897069001855,11.397659685368867,0.75,2.017234128364663,2.3915018081665096,-1.3944572389716967,6.177460855304716,0.49852228459741355,4.284481331735606,-2.5626904386112557,81.74919282081927,8.652369758252135,1.8929795235691027,8,-1.2900047302246094,-3.0700035095214844,-3.5725011825561523,-4.085000991821289,-4.4800033569335795,1,-0.02234556856090142,2.2307760024648973,70.11000061035156,1.489809264305177,69.66999816894531,1.0,68.68000030517578,-0.02234556856090142
12482,2022-08-17,70.41999816894531,70.97000122070312,70.13999938964844,70.18000030517578,2007000.0,0.002277199371622851,-4.187516391292945,0.9999682115836397,66.37784218626848,72.5082514154653,-1.5660540772690865,-2.6676922905116385,-4.067129963876084,-1.4843418767558916,11.032770031211667,0.8300018310546875,1.9312196707733733,2.2244979858398466,-1.2258260214582748,5.674821993137968,0.4993359821907859,3.9496599894889073,-2.3575641313880595,80.76912816846553,9.925625930144662,1.7251620036490636,8,-1.3349990844726562,-3.1149978637695312,-3.732497215270996,-4.244997024536133,-5.159996032714844,2,-0.053677916466686626,-3.999949137887188,70.26000213623047,2.2307760024648973,70.11000061035156,1.489809264305177,69.66999816894531,-0.053677916466686626
12483,2022-08-18,70.5199966430664,70.66999816894531,70.22000122070311,70.44000244140625,1878500.0,0.0014200294905033495,1.3684221093421352,0.33331214038210893,65.78482082306193,72.47000065981115,-1.5272321851910107,-2.3693615649147546,-4.294954995074036,-1.574877473444758,10.530988949104676,0.4499969482422017,1.867743246342087,1.9944965362548857,-0.9610642232277229,4.950057295737494,0.5167161565135814,3.47227691599619,-2.0505031998687286,76.4395960822535,7.69917155233432,1.4777803797413063,8,-1.1199951171875,-3.214996337890625,-3.83249568939209,-4.344995498657227,-6.999996185302734,3,-0.052183784463319505,-4.187516391292945,70.41999816894531,-3.999949137887188,70.26000213623047,2.2307760024648973,70.11000061035156,-0.052183784463319505
12484,2022-08-19,70.94000244140625,71.19000244140625,70.41000366210938,70.44000244140625,1612900.0,0.00595583973813385,-1.7857220708446866,6.250453028135431,66.49400584525603,72.32505667658808,-1.5926906297229522,-2.4619418611411277,-4.79025127490992,-1.9860755149602625,10.976503994373992,0.779998779296875,1.7444978500386696,2.126502227783206,-0.5674064384593436,4.8204108940257555,0.7795478946619312,3.4734565609044807,-2.120437909357804,86.55914419550932,20.405615459442956,1.3469543331212719,8,-1.2900009155273438,-3.5250015258789062,-4.35250186920166,-4.76500129699707,-9.19000244140625,4,-0.052720684584880884,1.3684221093421352,70.5199966430664,-4.187516391292945,70.41999816894531,-3.999949137887188,70.26000213623047,-0.052720684584880884
12485,2022-08-22,70.08000183105469,70.91999816894531,69.91999816894531,70.69000244140625,1599900.0,-0.012122928964682367,-1.1505192866166796,-1.220001220703125,59.04908675398362,70.1977710737143,-0.4911882045572895,-1.339019216436867,-3.940038143162866,-1.1268090790401573,11.781612694301838,1.0200042724609375,1.7271003681607624,1.0560016632080078,-1.3070952311988009,3.4190985576148165,-0.12554678399540364,2.2375501104114193,-0.8811672335089895,12.598671168194542,-50.64206897012769,1.181548447203407,8,-0.43000030517578125,-2.6650009155273438,-3.6500024795532227,-3.905000686645508,-7.670001983642578,0,-0.047517148174203605,-1.7857220708446866,70.94000244140625,1.3684221093421352,70.5199966430664,-4.187516391292945,70.41999816894531,-0.047517148174203605
12486,2022-08-23,69.34999847412111,69.95999908447266,68.86000061035156,69.95999908447266,2023000.0,-0.010416714295947593,2.6065487655401856,0.9999999999999767,50.07343706762617,67.06469913994177,0.382505573674635,-0.42027802657152336,-3.2233485787929936,-0.41105313760589013,12.268159204960241,1.220001220703125,1.7519873080753001,0.1924983978271655,-1.8991175957640536,2.2841143914183846,-0.8533095989684369,1.238306394622768,1.840003967285142,21.02993470815194,-38.61073432772429,1.0458079967956084,8,0.3000030517577983,-1.9349975585937642,-3.467497825622573,-3.1749973297119283,-9.61999893188478,1,-0.049747613902682786,-1.1505192866166796,70.08000183105469,-1.7857220708446866,70.94000244140625,1.3684221093421352,70.5199966430664,-0.049747613902682786
12487,2022-08-24,69.33999633789061,69.52999877929689,68.72000122070311,69.48000335693361,1680800.0,-0.00014422691349058603,5.750039736782983,0.22951947369742792,55.9933853651202,65.09587857311607,0.5402443703477644,-0.21411857715837357,-3.1300147510087157,-0.4147029370407296,12.683482787824794,0.8099975585937784,1.7138720039239672,0.050996398925761355,-1.6948421093080839,1.7968349071596066,-0.8219228551911613,0.923915653042684,1.8034060668945386,25.101004484969646,-34.84600428713374,0.8729192541169238,8,0.6150054931640767,-1.924995422363267,-3.8124952316284038,-3.164995193481431,-11.099994659423814,2,-0.05134118469297311,2.6065487655401856,69.34999847412111,-1.1505192866166796,70.08000183105469,-1.7857220708446866,70.94000244140625,-0.05134118469297311
12488,2022-08-25,69.63999938964844,69.66000366210939,68.91999816894531,69.41000366210939,1795900.0,0.004326551306635951,4.481435433737873,-1.642744264617297,68.83110632997386,64.43937908743317,0.4366570498985425,-0.4497587378563992,-3.2712033757232177,-0.7452738476722942,12.013059783716914,0.7400054931640767,1.55426120375391,0.29549942016600994,-1.419038126579892,2.010036966911912,-0.561769353206941,1.1527681935389609,1.4064669677734258,37.246871023141814,-27.268938625751098,0.8572687733729502,8,0.31500244140625,-2.2249984741210938,-4.552498817443848,-3.464998245239258,-9.790000915527344,3,-0.06289484910692045,5.750039736782983,69.33999633789061,2.6065487655401856,69.34999847412111,-1.1505192866166796,70.08000183105469,-0.06289484910692045
12489,2022-08-26,68.76000213623047,69.88999938964844,68.55999755859375,69.83999633789061,1521900.0,-0.012636376523989079,1.2542398086186273,-4.695714190937666,54.85010360881614,62.37149651941569,1.311963559202809,0.45597948719137094,-2.2438562200579497,0.10687135479054177,11.01722389912348,1.3300018310546875,1.365099706045342,-0.5859977722167997,-2.2983228692466042,1.1263273248130048,-1.442160320731702,0.27016477629810254,2.1934056157226394,8.474768047069473,-57.20645008296485,0.8561625485149046,8,1.1149978637695312,-1.1300010681152344,-3.725001335144043,-2.585000991821289,-8.180000305175781,4,-0.0762071191924204,4.481435433737873,69.63999938964844,5.750039736782983,69.33999633789061,2.6065487655401856,69.34999847412111,-0.0762071191924204
12490,2022-08-29,69.44000244140625,69.81999969482422,67.90000152587889,68.5,2393800.0,0.00988947475348434,1.258825430164004,-0.87037730384228,56.38840438059041,60.42691026229965,0.5888536200940564,-0.20209074135817673,-2.7281709406887984,-0.6056125778159469,10.124747301694633,1.9199981689453267,1.2818154260528871,0.07350234985351278,-1.632699741745654,1.7797044414526795,-0.7795986959460635,0.926603395653089,1.3698006989452978,74.75741459512328,8.696134494844202,0.8531010457995826,8,0.10499954223632812,-1.4350013732910156,-4.405001640319824,-3.2650012969970703,-10.910003662109368,0,-0.11074311882254184,1.2542398086186273,68.76000213623047,4.481435433737873,69.63999938964844,5.750039736782983,69.33999633789061,-0.11074311882254184
12491,2022-08-30,68.11000061035156,69.51000213623047,67.83999633789061,69.26999664306639,1288200.0,-0.01915325150192715,1.036583720616507,-1.2340351275891024,45.44179253005475,58.10068252272035,1.7676975450372794,1.1232829075156303,-1.202942751628882,0.644722484200031,8.727827610306434,1.670005798339858,1.0703773271144996,-1.2169994354248104,-3.003369554126195,0.5693706832765741,-2.1101844947755097,-0.323814376074111,2.4670184008421785,13.170920512992884,-50.38278463773186,0.8931850593506927,8,1.404998779296875,0.3800010681152344,-3.1974992752075195,-1.9349994659423828,-11.520000457763672,1,-0.08368816197122675,1.258825430164004,69.44000244140625,1.2542398086186273,68.76000213623047,4.481435433737873,69.63999938964844,-0.08368816197122675
12492,2022-08-31,67.54000091552734,68.43000030517578,67.48000335693361,68.16999816894531,1580100.0,-0.008368810596333875,-1.5333509658912312,0.5431029379846557,42.51969923005299,55.51566901238603,2.10787285666666,1.6353631397637258,-0.4651382144682543,1.1500926265320999,8.407834375461483,0.9499969482421733,0.8211391543537445,-1.6969993591308565,-3.653850173258604,0.2598514549968911,-2.6754247661947232,-0.7185739520669898,2.76331582833609,2.4895293510566203,-57.45081817455858,0.978425407063873,8,1.7950019836425781,1.0699996948242188,-2.547499656677246,-1.364999771118164,-12.25,2,-0.11563519791862353,1.036583720616507,68.11000061035156,1.258825430164004,69.44000244140625,1.2542398086186273,68.76000213623047,-0.11563519791862353
12493,2022-09-01,68.09999847412111,68.43000030517578,67.22000122070311,67.54000091552734,2427000.0,0.008291346624264229,-1.0166702694454446,-0.8888888888889115,39.08207582907226,52.469899010587824,1.3058192816721856,1.0911418635089802,-0.8731542501135294,0.5256706452764632,8.136586147425634,1.2099990844726705,0.548910040144051,-1.1115016937255717,-3.115479247597662,0.8924758601465186,-2.113490470661617,-0.10951291678952657,1.864520663310742,32.958721232591856,-21.009090492364095,1.001988776936042,9,0.9700012207031108,0.9200019836425639,-2.8824987411499166,-1.9249973297119283,-12.65999984741213,3,-0.1447870340173537,-1.5333509658912312,67.54000091552734,1.036583720616507,68.11000061035156,1.258825430164004,69.44000244140625,-0.1447870340173537
12494,2022-09-02,67.13999938964844,68.75,66.86000061035156,68.0,2647900.0,-0.014096903171554098,-1.6619744038856235,-1.5357220708446477,30.739308466740567,49.324368089783036,1.8663704963204992,2.122970018268944,0.1859938002128132,1.4193201081547215,8.866226325507647,1.8899993896484375,0.32461358312285427,-2.0480007171630916,-4.140137285969729,0.04413585164354572,-3.0940690015664103,-1.001932432759773,2.440287239441389,9.459421145285884,-37.44075866581076,1.0460682844033202,9,1.2700004577636719,1.8850021362304688,-1.3074989318847656,-0.9649982452392578,-11.720001220703125,4,-0.10857910309500696,-1.0166702694454446,68.09999847412111,-1.5333509658912312,67.54000091552734,1.036583720616507,68.11000061035156,-0.10857910309500696
12495,2022-09-06,67.37000274658203,68.48000335693361,67.26999664306639,67.26999664306639,1976400.0,0.003425727718565641,-23.198657308507578,-0.11628608434912317,31.45060192820752,47.25516418540318,1.3539051735193652,1.9255326646189133,0.02536173939037667,1.1142103123714264,9.635297165458118,1.3400039672851705,0.08275296143129651,-1.7759975433349666,-3.981458085610001,0.42946299894006756,-2.8787278144724837,-0.6732672721974495,1.7750381195096736,19.245352549799765,-22.28636588243386,1.10273027113752,9,1.0049972534179688,1.654998779296875,-1.1225013732910156,-1.1950016021728516,-14.010002136230469,1,-0.10078670979231674,-1.6619744038856235,67.13999938964844,-1.0166702694454446,68.09999847412111,-1.5333509658912312,67.54000091552734,-0.10078670979231674
12496,2022-09-07,69.72000122070311,69.86000061035156,67.83000183105469,67.84999847412111,1533100.0,0.03488197088191902,-1.1256575872688708,18.698886176377894,46.49300512193252,46.19956638060455,-1.0483322623300637,-0.361899155826265,-2.258765886283115,-1.2831425163315942,9.819127468315852,2.4899978637695312,-0.16356144400728567,0.5225009918212749,-1.686226439991799,2.7312284236343487,-0.581862724085255,1.6268647077278047,-2.8600006103515483,95.33335367838495,56.33738613631003,1.1043637159065358,9,-1.3450012207031108,-0.6949996948242045,-3.305000305175767,-3.545000076293931,-15.200000762939439,2,-0.16049917162197924,-23.198657308507578,67.37000274658203,-1.6619744038856235,67.13999938964844,-1.0166702694454446,68.09999847412111,-0.16049917162197924
12497,2022-09-08,69.51000213623047,70.05000305175781,69.11000061035156,69.54000091552734,1201500.0,-0.0030120350085461878,-1.2650611269418146,-0.016042104404235164,44.995077571723044,43.551118740798906,-0.90706989800087,-0.09784771559353089,-1.9959059202658693,-1.1166111939440668,10.202282702353212,0.94000244140625,-0.32279527026388166,0.2750019073486385,-1.927909705864053,2.47791352056133,-0.8264538992577144,1.3764577139549914,-2.590001525878904,83.07208456902325,46.79609084214718,1.1014558066063485,9,-1.0550003051757812,-0.4850006103515625,-2.680004119873047,-3.335000991821289,-15.44000244140625,3,-0.18587255915085532,-1.1256575872688708,69.72000122070311,-23.198657308507578,67.37000274658203,-1.6619744038856235,67.13999938964844,-0.18587255915085532
12498,2022-09-09,69.84999847412111,70.08999633789061,69.12999725341797,69.66000366210939,1214500.0,0.004891329699922675,1.8657093729006642,-6.333418107833164,44.555425900760056,42.407265662126015,-1.3568304374326345,-0.36437833219011395,-2.2760665160338505,-1.496783129002253,10.497159566691483,0.959999084472642,-0.35487834527243933,0.5564983367920036,-1.6464970462834998,2.759493719867507,-0.5449993547457552,1.6579960283297623,-2.804797766113296,92.56971575153263,60.066021913279414,1.1014976915377548,9,-1.3750000000000142,-0.8249969482422017,-2.9125003814697408,-3.6749973297119283,-14.489997863769545,4,-0.20844664104020172,-1.2650611269418146,69.51000213623047,-1.1256575872688708,69.72000122070311,-23.198657308507578,67.37000274658203,-0.20844664104020172
12499,2022-09-12,70.23000335693361,70.45999908447266,69.65000152587889,70.0,1723200.0,0.005440299085379241,1.347836663386412,1.2105770389110493,50.7869959339278,41.784886945830166,-1.683416224918517,-0.7381217973653378,-2.622824204501555,-1.9290531111482352,10.632717060159736,0.8099975585937642,-0.42476093534401116,0.908502960205098,-1.3286123508848533,3.1456182712950493,-0.21005469533987764,2.0270606157500737,-3.0021149111328214,92.79010810293742,55.382203027801616,1.1185576555449754,9,-1.5700035095214986,-1.2050018310547017,-3.1050052642822408,-4.055002212524428,-13.670001983642585,0,-0.21059382063612642,1.8657093729006642,69.84999847412111,-1.2650611269418146,69.51000213623047,-1.1256575872688708,69.72000122070311,-0.21059382063612642
12500,2022-09-13,68.04000091552734,69.86000061035156,67.77999877929689,69.70999908447266,1268900.0,-0.03118328829169925,1.1116756773503798,-7.260755630742246,44.040050483102156,41.6291378295021,0.3208526792204509,1.3585011242243183,-0.47366108326190215,0.1837627957860235,10.577813453933835,2.4500045776367188,-0.660919613062461,-1.177999496459961,-3.452735652051757,1.0967366591318353,-2.315367574255859,-0.040631418664062835,-0.5535436186328013,9.701571142672028,-28.547937042231993,1.137368077795896,9,0.6199989318847656,0.9850006103515625,-0.6725025177001953,-1.864999771118164,-12.409999847412116,1,-0.18547916779498508,1.347836663386412,70.23000335693361,1.8657093729006642,69.84999847412111,-1.2650611269418146,69.51000213623047,-0.18547916779498508
12501,2022-09-14,68.69000244140625,68.91000366210939,67.87000274658203,67.87000274658203,1492000.0,0.009553226295306638,-1.5365885428781783,-0.49101831970396087,47.2055304231,42.14978573984065,-0.2662192560965906,0.6164543260107962,-1.0636562025196383,-0.5372356475081972,10.162860363320952,1.040000915527358,-0.734828737180365,-0.4494979858398409,-2.6807726300460217,1.78177665836634,-1.5651353079429384,0.6661393362632566,-0.9656618015054619,33.95535665991943,-5.711256879702404,1.1156373221030935,9,-0.030002593994140625,0.33499908447265625,-1.2625045776367188,-2.5150012969970703,-14.720001220703118,2,-0.2231766092035219,1.1116756773503798,68.04000091552734,1.347836663386412,70.23000335693361,1.8657093729006642,69.84999847412111,-0.2231766092035219
12502,2022-09-15,66.63999938964844,68.36000061035156,66.62000274658203,68.36000061035156,1822800.0,-0.029844271056861604,1.0232518940402051,-2.0975632449129598,38.7892417593446,42.117248620982025,1.8357406179073337,2.496759578314112,0.9831493939529139,1.4463734724052415,9.882226012932719,2.0699996948242188,-0.9330275149225997,-2.3105010986328125,-4.718457099577137,0.09745490231151166,-3.5144790991049746,-1.1065230981606504,3.8199996948242188,0.5207464098101392,-37.82222899631076,1.2039780004721632,9,1.9000015258789062,2.265003204345703,0.9924983978271484,-0.4649982452392578,-12.209999084472656,3,-0.18187273473726095,-1.5365885428781783,68.69000244140625,1.1116756773503798,68.04000091552734,1.347836663386412,70.23000335693361,-0.18187273473726095
12503,2022-09-16,66.83999633789061,67.19000244140625,66.47000122070311,66.56999969482422,2777900.0,0.003001154712994225,-2.063876759248613,-0.1569746810737839,42.44092477840217,43.41742821116665,1.6072342388650611,2.1153874369835677,0.8141287668124306,1.1991531770948853,9.619205904338566,0.7200012207031392,-0.9510780165743995,-1.9265041351318501,-4.391223056372311,0.5382147861086111,-3.1588635957520808,-0.6941446745116195,3.5432028198242307,9.273065545903515,-31.4911186815766,1.23235946062023,9,1.6250038146972798,1.9900054931640767,0.8800010681152486,-0.6649951934814311,-12.219997406005838,4,-0.19105322176427575,1.0232518940402051,66.63999938964844,-1.5365885428781783,68.69000244140625,1.1116756773503798,68.04000091552734,-0.19105322176427575
12504,2022-09-19,67.19999694824219,67.26000213623047,66.33999633789061,66.63999938964844,966600.0,0.005386005835962271,1.7058678335016686,2.074090819181211,40.95313162487554,44.473264844129766,1.4043183700576947,1.539773683786649,0.50153205201795,0.7968962715289933,9.04088618931086,0.920005798339858,-0.8861314055986895,-1.3795032501220703,-3.7139558466381857,0.954949346394045,-2.546729548380128,-0.21227695186401263,3.0266742919921796,24.43180586682418,-11.535414688504684,1.167226298258057,9,1.2000007629394531,1.56500244140625,0.5200004577636719,-1.0249958038330078,-11.449996948242188,0,-0.17619042969614795,-2.063876759248613,66.83999633789061,1.0232518940402051,66.63999938964844,-1.5365885428781783,68.69000244140625,-0.17619042969614795
12505,2022-09-20,66.75,67.0,65.88999938964844,66.77999877929689,1890600.0,-0.0066963834624691465,3.723394584767223,-0.05356948228885371,44.086953868036694,44.20592581591912,1.9636140876171027,1.8208603212670909,0.9869439794475738,1.2043056060467165,8.993228423785277,1.30999755859375,-0.8449465835989827,-1.6630001068115234,-4.021726239903629,0.6957260262805818,-2.842363173357583,-0.4836370402654637,3.243470746093749,28.476801115607763,-9.94545892112135,1.1793630665460535,9,1.4249992370605469,1.7900009155273438,0.9699974060058594,-0.5749988555908203,-10.8499984741211,1,-0.15265915545631425,1.7058678335016686,67.19999694824219,-2.063876759248613,66.83999633789061,1.0232518940402051,66.63999938964844,-0.15265915545631425
12506,2022-09-21,65.90000152587889,67.79000091552734,65.90000152587889,67.12999725341797,1442600.0,-0.012734059537394926,-2.0731804140976333,41.001525940978,43.0390511052908,43.988589541871086,2.4750377321689427,2.5287939447369183,1.8744937795691499,1.9958030322867018,9.565630471377547,1.8899993896484517,-0.6609700314612041,-2.340498733520519,-4.906229145260667,0.22523167821962886,-3.6233639393906003,-1.057633527650438,3.7651915116992285,0.40494458652968895,-40.80434859621952,1.2828652058700767,9,2.274997711181655,2.6399993896484517,1.8949966430664205,0.27499961853028765,-9.300003051757798,2,-0.15584218846687947,3.723394584767223,66.75,1.7058678335016686,67.19999694824219,-2.063876759248613,66.83999633789061,-0.15584218846687947
12507,2022-09-22,65.77999877929689,66.20999908447266,65.16000366210939,65.54000091552734,1417500.0,-0.0018209824552868348,-1.1000068665074967,-0.1951208922080754,39.77072802832698,43.45695644493407,2.2465457720626745,2.4964078802409375,2.0304605384675654,2.09082139576563,10.451143850769915,1.049995422363267,-0.49332537329807735,-2.282501602172843,-5.015559129185732,0.4505559248400459,-3.6490303656792804,-0.9159728386664057,3.5831787664468635,23.573983447387707,-17.907343375857604,1.3665287635064418,9,2.0300025939941264,2.3950042724609233,2.2999992370605327,0.3950023651122905,-7.860000610351577,3,-0.17953781966792537,-2.0731804140976333,65.90000152587889,3.723394584767223,66.75,1.7058678335016686,67.19999694824219,-0.17953781966792537
12508,2022-09-23,65.26000213623047,65.58000183105469,64.40000152587889,65.31999969482422,1184300.0,-0.007905087453879411,3.0689537239220717,-0.24999205264327604,41.37616059523268,42.411308073967945,2.287539788177213,2.8158094496173334,2.5859560248085245,2.59676700684264,11.442501731924615,1.3799972534179972,-0.6580360360191122,-2.583498382568365,-5.4812975788763225,0.3143008137395924,-4.032397980722351,-1.1345987844143792,3.6828580211498547,25.36875413540296,-19.33021036063974,1.4488995981539814,9,1.8699989318847656,2.5349998474121094,2.93499755859375,0.9149990081787109,-8.210002899169922,4,-0.16595160092773242,-1.1000068665074967,65.77999877929689,-2.0731804140976333,65.90000152587889,3.723394584767223,66.75,-0.16595160092773242
12509,2022-09-26,63.52000045776367,65.18000030517578,63.099998474121094,65.08000183105469,1833800.0,-0.026662605294350716,1.3636406985237541,26.001080874872837,34.48830646190051,41.35000318272333,3.325325097339629,4.367014262218845,4.328752064518284,4.317406878533632,13.027609443838251,2.160003662109375,-0.8566755197304161,-4.061499977111822,-7.506303463939432,-0.6166964902842125,-5.78390172052562,-2.3390982336980244,4.87771666383648,8.955261514035476,-37.35387527882404,1.7224017434138026,9,2.4850006103515625,3.625,4.832500457763672,2.655000686645508,-6.209999084472649,0,-0.14011337313822558,3.0689537239220717,65.26000213623047,-1.1000068665074967,65.77999877929689,-2.0731804140976333,65.90000152587889,-0.14011337313822558
12510,2022-09-27,61.75,64.0,61.540000915527344,64.0,2166100.0,-0.027865246300503355,1.1866658528645833,1.4423064226240692,16.314454830508907,37.91766145021322,4.592174568111588,5.830281331416884,6.125847627888973,6.036000871909778,14.610796064520299,2.4599990844726562,-1.154717204108124,-5.447000312805173,-9.651315096072835,-1.2426855295375105,-7.549157704439011,-3.3448429211713346,5.906036510953086,3.3599853515625,-35.229899138298464,2.102157391633833,9,3.200000762939453,4.479999542236328,6.782501220703125,4.42500114440918,-4.709999084472656,1,-0.09716599190283404,1.3636406985237541,63.52000045776367,3.0689537239220717,65.26000213623047,-1.1000068665074967,65.77999877929689,-0.09716599190283404
12511,2022-09-28,62.40999984741211,62.77999877929688,61.4000015258789,62.56000137329102,2537300.0,0.01068825663825268,3.6779858273417863,0.0666673448350726,21.091201999050128,35.95121258795827,3.2940829425789104,4.9765045514340045,5.496335047000713,5.349625748634082,16.250637629120202,1.379997253417983,-1.589488230454407,-4.502000427246088,-9.190610405576933,0.18660955108475719,-6.846305416411511,-2.1576954380806654,4.26747096827286,20.99789676044018,-11.471014851208356,2.344304989165421,9,2.1850013732910156,3.520000457763672,6.122501373291016,3.539999008178711,-5.50999832153321,2,-0.10431018005847914,1.1866658528645833,61.75,1.3636406985237541,63.52000045776367,3.0689537239220717,65.26000213623047,-0.10431018005847914
12512,2022-09-29,59.72999954223633,62.27000045776367,59.61000061035156,62.099998474121094,1745700.0,-0.04294184123903522,-1.0383165617989023,15.799832155026971,15.38989606650614,32.94554273108093,5.465585074708969,7.42192489590451,8.211126253235406,7.983087863348942,17.906005840294302,2.799999237060547,-1.880687758803461,-6.7915006637573185,-12.45870075969863,-1.1243005678160145,-9.625100711727967,-3.957900615786663,5.997526801283556,2.0100319488817893,-21.912352375278324,2.833600047970653,9,3.970001220703125,5.305000305175781,8.802501678466797,6.055002212524414,-2.700000762939446,3,-0.05240249610084036,3.6779858273417863,62.40999984741211,1.1866658528645833,61.75,1.3636406985237541,63.52000045776367,-0.05240249610084036
12513,2022-09-30,58.2400016784668,60.34000015258789,58.040000915527344,60.16999816894531,3710200.0,-0.02494555290789724,1.0264306372223633,0.8143448777606268,11.88810544376473,29.716095377624168,6.266358525739406,8.57500684250141,9.718029002339591,9.394577779321025,19.597864413079197,2.299999237060547,-2.3467654467050494,-7.788498687744138,-14.497284437847583,-1.0797129376406929,-11.142891562795867,-4.434105812692415,6.264019518419417,2.8011313730560534,-11.897306861701956,3.354392875051723,9,4.674999237060547,6.009998321533203,10.444999694824219,7.545000076293945,-1.6200027465820241,4,-0.0054945655957939765,-1.0383165617989023,59.72999954223633,3.6779858273417863,62.40999984741211,1.1866658528645833,61.75,-0.0054945655957939765
12514,2022-10-03,59.849998474121094,60.459999084472656,58.52999877929688,59.36999893188477,2042300.0,0.027644174952858203,1.2705875753121796,-0.2487048782753547,22.970278082729862,27.369798068145634,3.9159225373289743,6.736228667604692,8.103374088112133,7.729008518715929,21.06071134940162,2.2199974060058594,-2.5201766123478535,-5.814001846313474,-13.040682376095816,1.4126786834688687,-9.427342111204652,-2.2006615814223025,3.361218666493343,30.369091218642353,14.41735455557684,3.6133402648911717,10,3.06500244140625,4.400001525878906,8.835002899169922,5.935003280639648,-2.9300003051757812,0,-0.04678361417621846,1.0264306372223633,58.2400016784668,-1.0383165617989023,59.72999954223633,3.6779858273417863,62.40999984741211,-0.04678361417621846
12515,2022-10-04,60.58000183105469,60.88999938964844,59.61000061035156,59.97999954223633,1728600.0,0.012197215965665364,1.0983631161765395,1.2500059604701803,23.374908452249386,25.184893328918815,2.479399885031782,5.767137495818233,7.354855030814264,6.942323254754825,22.454710490755197,1.279998779296875,-2.792505806033887,-4.7444984436035185,-12.265692641449661,2.776695754242631,-8.50509554252659,-0.9839013446804472,1.596972064542328,53.58654135568277,38.26341214385652,3.760597098923074,10,1.5449981689453125,3.6699981689453125,8.17249870300293,5.204999923706055,-4.360000610351555,1,-0.05397821655540769,1.2705875753121796,59.849998474121094,1.0264306372223633,58.2400016784668,-1.0383165617989023,59.72999954223633,-0.05397821655540769
12516,2022-10-05,58.52999877929688,59.9000015258789,58.29999923706055,59.9000015258789,2114300.0,-0.03383960035978284,1.3357650819462294,-2.28332920076037,23.3749084522494,23.363135598243524,3.7705391048054864,7.310650866070226,9.336026776623491,8.923148285831608,25.21631699471704,2.2800025939941406,-3.1662221668550927,-6.235001373291006,-14.038964395405166,1.568961648823148,-10.136982884348079,-2.3330198622339253,2.819580520286202,11.583875101567621,-5.379844262663116,3.9019815110570772,10,3.2800025939941335,5.720001220703118,10.245002746582024,7.25500297546386,0.670001983642571,2,-0.025456994615495887,1.0983631161765395,60.58000183105469,1.2705875753121796,59.849998474121094,1.0264306372223633,58.2400016784668,-0.025456994615495887
12517,2022-10-06,56.59000015258789,58.66999816894531,56.5099983215332,58.66999816894531,3128900.0,-0.03314537275191609,1.0769249109138959,1.5182436834865864,19.799653058063726,20.965745871891418,4.771633628977185,8.678012563069373,11.182264893144037,10.768094244133437,28.115814460007428,2.1599998474121094,-3.6643127622780156,-7.528999900817865,-15.803920706956376,0.745920905320645,-11.66646030388712,-3.39153949774861,4.299999237060547,1.8265253777463852,-15.444522077665482,4.137460403069254,10,4.254999160766602,6.894998550415039,12.412500381469727,9.195001602172852,1.8299980163574219,3,0.005478023899189388,1.3357650819462294,58.52999877929688,1.0983631161765395,60.58000183105469,1.2705875753121796,59.849998474121094,0.005478023899189388
12518,2022-10-07,55.290000915527344,56.66999816894531,55.040000915527344,56.599998474121094,2659600.0,-0.02297224303861567,1.2482768055394782,0.6298071191855613,16.750422470893497,18.99486987289064,5.038515221514572,9.308538256722386,12.312791370130142,11.970424154242153,31.24117005455087,1.6299972534179688,-4.1753626796821806,-8.100999259948729,-16.803814286502586,0.601815766605128,-12.452406773225661,-3.749591746671797,4.72399826049805,4.273505388179783,-11.59225639045452,4.3514075132769285,10,4.229999542236328,7.459999084472656,13.682500839233398,10.495000839233398,2.5400009155273438,4,0.03147038949100267,1.0769249109138959,56.59000015258789,1.3357650819462294,58.52999877929688,1.0983631161765395,60.58000183105469,0.03147038949100267
12519,2022-10-10,55.43999862670898,56.27999877929688,55.33000183105469,55.38000106811523,2111700.0,0.002712926545449079,-10.875256306328929,-0.04579974840423054,17.887554141741674,19.169658685249836,4.047471338033468,8.42568771977539,11.985121992400913,11.71896541119704,34.208394466374166,0.9899978637695384,-4.696789577172801,-7.211501312255869,-15.980699183536679,1.557696559024933,-11.596100247896267,-2.8269023766154646,3.5792008972168077,6.837569495977165,-7.125931858647226,4.384598935640402,10,3.470001220703132,7.310001373291023,13.605001449584968,10.75000190734864,3.0,0,0.021284277316113043,1.2482768055394782,55.290000915527344,1.0769249109138959,56.59000015258789,1.3357650819462294,58.52999877929688,0.021284277316113043
12520,2022-10-11,55.41999816894531,55.97000122070313,54.88999938964844,55.13999938964844,1938600.0,-0.0003607586266070051,-1.7692397981141854,4.6668362156663274,18.772335758856556,18.912006880783885,3.436520608664395,7.854454564526222,11.813883942914728,11.64290495060628,36.99688081630327,1.0800018310546946,-5.275074177961841,-6.600501632690431,-15.551419260581724,2.350415995200862,-11.075960446636074,-2.125042818744781,2.8033616333007814,10.578813439302193,-4.8890885759337035,4.4754588139456475,10,3.160001754760742,7.255001068115234,13.297502517700195,11.010002136230469,4.010002136230469,1,0.027066042034633808,-10.875256306328929,55.43999862670898,1.2482768055394782,55.290000915527344,1.0769249109138959,56.59000015258789,0.027066042034633808
12521,2022-10-12,53.36000061035156,55.38999938964844,53.31000137329102,55.38999938964844,1974100.0,-0.03717065367476091,1.049260361701161,-7.250027247956403,16.826916610933722,19.07167583016473,4.55698925894373,9.17762185742761,13.65895356010111,13.588937799000163,40.03614809704861,2.1099967956542898,-5.715938653606948,-7.893999099731445,-17.063013662915893,1.275015463453002,-12.478506381323669,-3.3094918181392217,4.196687109374999,0.9328221446154132,-12.951642691447557,4.5845072815922245,10,3.739999771118164,8.524999618530273,15.34000015258789,13.720001220703125,5.189998626708984,2,0.05359821172484658,-1.7692397981141854,55.41999816894531,-10.875256306328929,55.43999862670898,1.2482768055394782,55.290000915527344,0.05359821172484658
12522,2022-10-13,54.52000045776367,54.91999816894531,52.40999984741211,52.7400016784668,2200700.0,0.021739127326529273,-1.0573736148285264,-0.8768472165847352,22.2623877683761,20.224373866232657,2.8834576884448992,7.444762968985728,12.278889204263265,12.326629064323981,42.43630651918198,2.509998321533203,-5.789052632151851,-6.127999305725098,-15.399681920984392,3.143683309534204,-10.763840613354745,-1.4921579980954505,2.1873499926757844,49.53055027477472,35.56625884512362,4.63584130762965,10,2.1299991607666016,6.914999008178711,14.180000305175781,12.895000457763672,5.479999542236328,3,0.08584006357082385,1.049260361701161,53.36000061035156,-1.7692397981141854,55.41999816894531,-10.875256306328929,55.43999862670898,0.08584006357082385
12523,2022-10-14,54.06999969482422,55.38000106811523,53.849998474121094,55.06999969482422,2227200.0,-0.008253865721957743,-1.1249999999999902,-0.5617981380835634,23.851679807707114,20.322307391230133,2.9946583230894745,7.261305739107151,12.522592701817928,12.657891901599484,44.72247214544956,1.5300025939941335,-6.0183948183122595,-5.939500236511229,-15.174503334834938,3.29550286181248,-10.55700178567308,-1.321998687349378,1.7778806350097653,42.89406474341464,27.127279340801913,4.617501549161853,10,2.5799999237060547,7.364999771118164,14.670001983642578,13.345001220703125,6.040000915527344,4,0.08045123910991059,-1.0573736148285264,54.52000045776367,1.049260361701161,53.36000061035156,-1.7692397981141854,55.41999816894531,0.08045123910991059
12524,2022-10-17,55.36000061035156,55.97999954223633,54.86000061035156,54.86000061035156,1854500.0,0.023857978968156557,-3.4799957275390625,-0.5,31.836268561683156,21.262458514500548,1.1183818339723075,5.311104664828328,11.06926896263289,11.222237203348243,46.85733348363719,1.9099998474121094,-5.861567757723414,-4.057499504089357,-12.859537683072915,4.744538674894201,-8.458518593581132,0.34351958540241867,-2.950000762939453,82.63308165589932,62.59957109866376,4.401019089491778,10,0.7950000762939453,6.07499885559082,13.389999389648438,12.055000305175781,4.86000061035157,0,0.044617073581485256,-1.1249999999999902,54.06999969482422,-1.0573736148285264,54.52000045776367,1.049260361701161,53.36000061035156,0.044617073581485256
12525,2022-10-18,56.56000137329102,56.77000045776367,56.0099983215332,56.18999862670898,1697400.0,0.02167631412047122,-1.0821880584847883,0.7400054931640909,33.866521344844074,22.428193280344402,-0.7954769165398474,3.4873506774574565,9.697179423453385,9.900763432379044,48.57994801028739,1.4099998474121094,-5.453017409482506,-2.347998809814449,-10.520073884548573,5.824076264919675,-6.434036347181511,1.7380387275526132,-4.078601531982429,95.18350791112123,72.16257763716858,4.086037537367062,10,-1.0200023651123118,4.574998855590813,12.282499313354485,10.854999542236321,4.270000457763665,1,0.03323898882197929,-3.4799957275390625,55.36000061035156,-1.1249999999999902,54.06999969482422,-1.0573736148285264,54.52000045776367,0.03323898882197929
12526,2022-10-19,55.63000106811523,56.22999954223633,55.08000183105469,55.84000015258789,1516600.0,-0.016442720696519753,1.3232327124482703,-0.5675608800544337,37.48474004394121,24.3932029454419,-0.35771982560363114,3.8035063817147474,10.425261859466282,10.698338528596175,51.302855225004386,1.4799995422363352,-5.43142143209311,-2.7644990921020565,-10.356765272465601,4.8277670882614885,-6.5606321822838325,1.0316339980797196,-2.97705720214843,73.8532286683207,46.18451963852431,3.7961330901817743,10,-1.0400009155273366,5.030000686645522,13.21249961853028,11.784999847412116,5.629997253417976,2,0.06830845162860433,-1.0821880584847883,56.56000137329102,-3.4799957275390625,55.36000061035156,-1.1249999999999902,54.06999969482422,0.06830845162860433
12527,2022-10-20,53.97000122070313,55.56000137329102,53.7400016784668,55.56000137329102,2680500.0,-0.029840011064884542,1.2893075725332317,7.571462306993386,37.09969590753267,26.654233327290697,0.9963236278301437,4.778354350982745,11.85763474076358,12.204377565412123,53.800039524595235,1.8899993896484304,-5.542040024787767,-3.833999061584464,-10.8205832164332,3.152585093264271,-7.327291139008828,-0.34070698416010003,-1.1523750910644566,7.590747026297735,-22.26420271317862,3.4932920774243676,10,0.6199989318847585,6.414999008178704,14.872499465942376,13.444999694824212,6.829998016357415,3,0.08486192167437845,1.3232327124482703,55.63000106811523,-1.0821880584847883,56.56000137329102,-3.4799957275390625,55.36000061035156,0.08486192167437845
12528,2022-10-21,54.43000030517578,54.93000030517578,53.47000122070313,54.1500015258789,2418200.0,0.008523236503025888,1.2812507450587591,-0.17609984429319392,32.40260509118363,28.267016766117578,0.4486888995239724,3.6526723192175083,11.173239837504951,11.598395380844863,56.00142453621591,1.4599990844726491,-5.520108252771202,-2.8324998855590806,-9.018837403232723,3.353837632114562,-5.925668644395898,0.26066887327773713,-1.4542792024121027,29.09088807328829,-0.6701501745087626,3.0931687588368195,10,0.15999984741210938,5.670000076293945,14.292501449584961,12.985000610351562,5.770000457763672,4,0.10233326591208125,1.2893075725332317,53.97000122070313,1.3232327124482703,55.63000106811523,-1.0821880584847883,56.56000137329102,0.10233326591208125
12529,2022-10-24,54.61999893188477,55.43000030517578,53.9900016784668,54.849998474121094,4240500.0,0.003490696778315483,1.07193569368326,-0.8214305177111254,29.946150119921697,29.50855169512482,0.14543509160100854,2.9109675590628754,10.724511163950531,11.265389524135223,57.4992238729181,1.4399986267089844,-5.227489218271671,-2.1975011825561452,-7.734974830260832,3.3399724651485414,-4.966238006408489,0.5712356412961981,-1.492506654921094,34.848423547091365,7.766501006577023,2.7687368238523424,10,-0.029998779296882105,5.480001449584954,14.027502059936516,12.795001983642571,6.450000762939446,0,0.10051266543071957,1.2812507450587591,54.43000030517578,1.2893075725332317,53.97000122070313,1.3232327124482703,55.63000106811523,0.10051266543071957
12530,2022-10-25,55.75,55.90999984741211,54.75,54.79999923706055,2161000.0,0.020688412490165398,-1.209525124341056,-4.130446320468507,40.02869507203319,32.08652707969142,-1.0424580413952498,1.3791223382061162,9.329391543052353,9.99031512126328,58.27794146282999,1.2900009155273366,-4.697316279360983,-0.7675001144409208,-5.807595555656157,4.272595326774315,-3.287547835048535,1.7525476061666936,-2.4768073958043217,82.60870166146748,51.35360843308488,2.5200477206076166,10,-1.1599998474121094,4.350000381469727,12.832498550415039,11.665000915527344,5.659999847412109,1,0.08017939409332975,1.07193569368326,54.61999893188477,1.2812507450587591,54.43000030517578,1.2893075725332317,53.97000122070313,0.08017939409332975
12531,2022-10-26,55.9000015258789,56.41999816894531,55.65999984741211,56.08000183105469,3096400.0,0.002690610329666443,-1.3030124381560086,-0.189473853282853,47.1604989436583,34.852983876945004,-0.8876120745401721,0.75511674016321,8.905712587630724,9.696875090111128,58.894578666818155,0.7599983215332031,-4.192246016837117,-0.2919986724853558,-4.502334757711417,3.918337412740705,-2.397166715098386,1.8131693701276745,-2.4869366075404997,82.37297691523835,45.43751401929066,2.105168042613031,10,-0.7800006866455007,4.199998855590827,12.457498550415046,11.514999389648445,4.619998931884773,2,0.08819320519863405,-1.209525124341056,55.75,1.07193569368326,54.61999893188477,1.2812507450587591,54.43000030517578,0.08819320519863405
12532,2022-10-27,56.599998474121094,57.56999969482422,56.02000045776367,56.16999816894531,3205800.0,0.012522306424591623,-3.2465981062268767,-2.3888865341413883,55.67098734973225,38.38846249272557,-1.4097873002376389,-0.2017383977218259,7.929371660325728,8.855095878724342,58.6110197090124,1.6699981689453196,-3.7008277808740715,0.5644983291625962,-3.3115304352357313,4.440527093560924,-1.3735160530365675,2.50251271136176,-3.0526561342056837,76.34142483647965,33.81729308603823,1.9380143821991622,10,-1.0799980163574219,2.710000991821289,11.757501602172852,10.81500244140625,3.3300018310546875,3,0.08233215500072455,-1.3030124381560086,55.9000015258789,-1.209525124341056,55.75,1.07193569368326,54.61999893188477,0.08233215500072455
12533,2022-10-28,57.91999816894531,58.08000183105469,56.349998474121094,56.6500015258789,2169900.0,0.02332155000724523,1.1760994217989011,2.953478469154219,59.74842786157088,41.48981352604643,-2.3761055594511333,-1.630539790372083,6.339445141088504,7.38965057698455,57.7440421078266,1.7300033569335938,-2.867339079733725,1.9004981994628878,-1.9396904155723433,5.740686814498119,-0.01959610805472778,3.8205925069805033,-4.131296387735375,96.08793016772542,47.023496270694196,1.9200943075176173,10,-2.1449966430664062,1.075002670288086,10.072504043579102,9.495002746582031,3.1200027465820312,4,0.049723776919236684,-3.2465981062268767,56.599998474121094,-1.3030124381560086,55.9000015258789,-1.209525124341056,55.75,0.049723776919236684
12534,2022-10-31,57.04999923706055,57.90999984741211,56.86000061035156,57.90999984741211,3529400.0,-0.01502070026568525,1.4418569578254468,-0.6771676248490599,56.005901116382596,43.949744611772935,-1.3870310382472297,-1.034083272485546,6.9103023647876824,8.132577021103742,56.94738039580819,1.05999755859375,-2.201555605654832,1.170499229431151,-2.2644815337274906,4.6054799925897925,-0.5469911521481663,2.887989611010468,-2.917993451863026,69.06900817925631,14.511132967233365,1.7174903815793208,10,-1.2749977111816406,1.7450008392333984,10.41250228881836,10.365001678466797,4.08000183105468,0,0.05521475141112031,1.1760994217989011,57.91999816894531,-3.2465981062268767,56.599998474121094,-1.3030124381560086,55.9000015258789,0.05521475141112031
12535,2022-11-01,57.31000137329102,57.56999969482422,56.61999893188477,57.2599983215332,2200900.0,0.004557443290228447,2.333337794969926,-0.058143042174561586,66.77995161136114,47.20476811926404,-1.70919804521494,-1.635478368459239,6.375736745731373,7.783885707553431,56.5684218816972,0.950000762939446,-1.5368451205357587,1.5940013885498132,-1.1383645660176995,4.326367343117326,0.22781841126605684,2.9601843658335696,-2.862155904424931,68.1818253469089,6.558157593833165,1.3661829772837548,11,-1.5349998474121165,0.894998550415032,9.26499938964843,9.83499908447265,4.689998626708977,1,0.0656080654586324,1.4418569578254468,57.04999923706055,1.1760994217989011,57.91999816894531,-3.2465981062268767,56.599998474121094,0.0656080654586324
12536,2022-11-02,57.040000915527344,58.540000915527344,57.040000915527344,57.22999954223633,3050300.0,-0.004711227557037012,-14.789587808942517,-3.799740616416915,61.58088331971191,49.92490005395062,-1.3613120582610563,-1.5629621554555797,6.385909178145965,7.9652813607312964,55.52904370471512,1.5,-1.1330166367580716,1.398500823974608,-1.0802954538581275,3.8772971018073434,0.15910268505823666,2.6378989628909792,-2.301582937686163,40.47620128882248,-21.740394220930945,1.2393981389163695,11,-1.0349998474121094,0.5549983978271484,8.549999237060547,9.325000762939453,5.180000305175788,2,0.07661288327039939,2.333337794969926,57.31000137329102,1.4418569578254468,57.04999923706055,1.1760994217989011,57.91999816894531,0.07661288327039939
12537,2022-11-03,56.9000015258789,57.33000183105469,55.43000030517578,56.08000183105469,2068600.0,-0.0024544072125064487,1.261906167546923,-4.315819061577653,63.3869532297169,53.367605402676546,-0.8515317466666446,-1.4741266884249669,6.259419094359579,8.063023474460614,54.25245185290948,1.9000015258789062,-0.8403518874551423,1.2430013656616126,-1.2644786291196084,3.7504813604428335,-0.010738631728997916,2.496741363052223,-1.7814252542691023,47.26691100349801,-16.67533250107168,1.2537399973906094,11,-0.6350002288818288,0.4399986267089915,8.362499237060554,9.395000457763679,7.0,3,0.06362036616533917,-14.789587808942517,57.040000915527344,2.333337794969926,57.31000137329102,1.4418569578254468,57.04999923706055,0.06362036616533917
12538,2022-11-04,57.02999877929688,57.72000122070313,56.33000183105469,57.08000183105469,2782500.0,0.0022846616859730773,1.0902217684108966,-0.060979354106375436,58.8735328003295,56.58175903383297,-0.6413821365075805,-1.5463669297417582,5.849277036583139,7.925904196776877,52.50703848328433,1.3899993896484446,-0.5711089576493862,1.285998725891119,-1.287733880928407,3.859731332710645,-0.0008675775186475221,2.5728650293008855,-1.5999984741211009,51.44688617730634,-9.712587044216818,1.2868663034097645,11,-0.38499832153321023,-0.37999916076660867,7.337501525878899,8.370002746582024,7.130004882812507,4,0.05085045744261296,1.261906167546923,56.9000015258789,-14.789587808942517,57.040000915527344,2.333337794969926,57.31000137329102,0.05085045744261296
12539,2022-11-07,56.61999893188477,57.18999862670898,55.54999923706055,57.02000045776367,1979800.0,-0.007189196145677479,3.4324435784026313,7.999542264267092,50.34801387807123,57.72835001228164,0.09180703740494067,-1.0998200864960808,5.996961148615036,8.32409019553949,50.783846142265055,1.6399993896484304,-0.1531463513675888,0.8169988632202205,-1.7813734979981177,3.415371224438559,-0.4821873173889486,2.1161850438293897,1.920001983642571,38.2636139281809,-17.824029416706693,1.2991861806091691,11,0.36500167846678977,0.030000686645500707,6.962501525878899,7.995002746582024,7.13999938964843,0,0.07806432474433533,1.0902217684108966,57.02999877929688,1.261906167546923,56.9000015258789,-14.789587808942517,57.040000915527344,0.07806432474433533
12540,2022-11-08,56.91999816894531,57.4000015258789,56.58000183105469,57.0,2132500.0,0.005298467727303358,-1.1579095307888263,0.20000381468271733,58.07257860836498,58.94080330836016,-0.027686096643606106,-1.350944850473958,5.410802015117213,8.032423544314511,48.82404580706428,0.8199996948242116,0.3420906529552923,1.0419981002807646,-1.596115428527014,3.680111629088543,-0.27705866412312474,2.361054864684654,1.5602027130126928,47.90988975404407,-5.6855425946867655,1.3190567644038893,11,0.06500244140625,-0.26999855041503906,6.662502288818359,7.695003509521484,6.240001678466797,1,0.07396351079763086,3.4324435784026313,56.61999893188477,1.0902217684108966,57.02999877929688,1.261906167546923,56.9000015258789,0.07396351079763086
12541,2022-11-09,56.22000122070313,56.91999816894531,56.1500015258789,56.79999923706055,1712100.0,-0.01229790883275339,-1.1388872699914474,7.249809269502105,66.00286509629,60.08878972464434,0.8073811285416923,-0.44870308281419824,5.85348153815162,8.742196057346142,46.53759534923619,0.7699966430664134,0.873871596271691,0.19900112152100036,-2.159676810936503,2.5576790539785037,-0.9803378447077549,1.3783400877497556,2.2015956283569267,34.497842781229906,-23.887582545281887,1.1793389662287517,11,0.7649993896484304,-0.06500053405762429,6.967498779296868,8.395000457763665,5.689998626708977,2,0.10281036381707453,-1.1579095307888263,56.91999816894531,3.4324435784026313,56.61999893188477,1.0902217684108966,57.02999877929688,0.10281036381707453
12542,2022-11-10,59.20000076293945,59.36999893188477,56.86000061035156,57.75,2276200.0,0.05300603837658624,1.804471940618479,-2.5000098656301484,74.97384633267461,61.78050288810031,-1.972446600494294,-3.225483910009025,2.6638627030477835,5.777105163499726,43.38687716583348,3.1499977111816406,1.2267174553612321,2.945000648498535,0.3018807734125488,5.5881205235845215,1.623440710955542,4.266560586041528,-3.6500015258789062,95.54978579774097,32.07665007252909,1.3215599375429932,11,-1.8000011444091797,-3.3100013732910156,3.8299999237060547,5.415000915527344,2.3800010681152344,3,0.05101352058857178,-1.1388872699914474,56.22000122070313,-1.1579095307888263,56.91999816894531,3.4324435784026313,56.61999893188477,0.05101352058857178
12543,2022-11-11,58.41999816894531,59.18999862670898,57.75,58.97999954223633,1442000.0,-0.013175719323342272,1.9387740802877653,-0.38620764043997907,68.7376769988326,63.19514465281698,-1.244983626261316,-2.2165231904162823,3.2028072530475384,6.554858377598492,40.49503565271719,1.4500007629394531,1.44389893779789,1.947498130798337,-0.6541514717218817,4.549147733318556,0.6466733295382241,3.24832293205845,-2.7935989379882784,75.1308680933501,7.70490279145433,1.3008248012601107,11,-1.019998550415039,-2.529998779296875,3.7450008392333984,5.430002212524414,3.3600006103515696,4,0.09380355235695004,1.804471940618479,59.20000076293945,-1.1388872699914474,56.22000122070313,-1.1579095307888263,56.91999816894531,0.09380355235695004
12544,2022-11-14,57.83000183105469,58.6500015258789,57.81999969482422,58.58000183105469,1438500.0,-0.010099218698782053,-1.155836949844422,1.3392824299561992,60.83335320156719,62.534411496173206,-0.5953116786155164,-1.5093793178302946,3.5708680180200503,7.116957311634025,37.99564089845767,0.8300018310546804,1.4844916785971591,1.23400173187256,-1.3797621984850963,3.8477656622302163,-0.07288023330627169,2.5408836970513917,-2.1287306060790954,52.173964551719386,-12.780776746362612,1.3068819651788297,11,-0.43000221252441406,-1.94000244140625,3.3049983978271484,5.284999847412109,4.829998016357422,0,0.10945878662683173,1.9387740802877653,58.41999816894531,1.804471940618479,59.20000076293945,-1.1388872699914474,56.22000122070313,0.10945878662683173
12545,2022-11-15,58.43999862670898,58.84000015258789,57.63999938964844,58.34000015258789,1397700.0,0.010548102651567248,1.6666638409697792,-0.13333129882811554,62.62425748862887,62.6503419593862,-1.1489903308223433,-2.077841924440385,2.7340332046935387,6.465242149519163,36.0086494659394,1.2000007629394531,1.3691172272149856,1.7499986648559513,-0.9904655341975612,4.490462863909464,0.3797665653291915,3.120230764382711,-2.6653528475952015,71.11797967783521,8.020915397611816,1.3702320995267576,11,-1.0399990081787038,-2.5499992370605398,2.3900012969970774,4.67500305175782,4.1300010681152415,1,0.09103353558931837,-1.155836949844422,57.83000183105469,1.9387740802877653,58.41999816894531,1.804471940618479,59.20000076293945,0.09103353558931837
12546,2022-11-16,59.43000030517578,59.7599983215332,58.59000015258789,58.63000106811523,2178100.0,0.01694048086466493,-1.659083520094327,8.000114442664865,63.671518523596575,62.68196032537283,-1.971658981817221,-2.9181768765007376,1.4482614406303043,5.42288823423732,33.459258707202714,1.3199996948242259,1.3962545168414735,2.5500003814697294,-0.3999394445534037,5.4999402074928625,1.0750304684581664,4.024970294481292,-3.5834474630065856,88.62074907559288,26.075444395582082,1.4749699130115659,11,-1.7750015258789062,-3.345001220703125,1.1974992752075195,3.6100006103515625,4.1899986267089915,2,0.06276290632816095,1.6666638409697792,58.43999862670898,-1.155836949844422,57.83000183105469,1.9387740802877653,58.41999816894531,0.06276290632816095
12547,2022-11-17,58.54999923706055,59.040000915527344,58.0099983215332,58.84000015258789,3541300.0,-0.014807354258731031,1.9855042016806723,-0.36250149011753724,53.17861535234011,62.049191720040675,-0.930884481032777,-1.7681129829025082,2.022938529321678,6.238980644945798,30.57492900316399,1.4200019836425781,1.2419147552275334,1.4409994125366197,-1.258208065892326,4.140206890965565,0.09139567332214682,2.7906031517510925,-2.5469085757167917,42.924542730928756,-14.742602481048827,1.349603739214473,11,-0.8950004577636719,-2.4650001525878906,0.9425010681152344,3.700002670288086,5.759998321533203,3,0.05738686001937254,-1.659083520094327,59.43000030517578,1.6666638409697792,58.43999862670898,-1.155836949844422,57.83000183105469,0.05738686001937254
12548,2022-11-18,60.0,60.459999084472656,58.91999816894531,59.16999816894531,3608100.0,0.024765171337895353,-1.3157876621961153,-2.8620662439820053,64.06102209943745,63.572859300192476,-2.1403684276765986,-2.9296312771795456,0.26720702835263666,4.733812084927706,27.506514149339477,1.9099998474121094,1.234455210379899,2.6125001907348633,-0.07222359453032112,5.297223976000048,1.2701382981022675,3.954862083367459,-3.8466330322486684,83.68797396265924,26.328615908426542,1.3423618926325924,11,-1.6949996948242188,-3.0349998474121094,-0.9575004577636719,1.8000011444091797,3.6300010681152273,4,0.026333363850911562,1.9855042016806723,58.54999923706055,-1.659083520094327,59.43000030517578,1.6666638409697792,58.43999862670898,0.026333363850911562
12549,2022-11-21,60.11000061035156,60.63000106811523,59.33000183105469,60.25,3246900.0,0.0018333435058592862,1.8888822955961813,-0.16867359132273188,63.539657938726435,64.18031255912152,-1.9034148975724179,-2.7481450700591523,-0.16580017627774168,4.552756102586073,24.743110947265084,1.2999992370605398,1.2312652975824108,2.448000717163083,-0.1670455096272221,5.063046943953388,1.140477603767927,3.7555238305582392,-3.698235715596951,82.60869010514034,25.518726805431783,1.307523113395153,11,-1.7199993133544993,-3.059999465942383,-1.0675010681152344,1.6900005340576172,4.069999694824219,0,0.027782368191454188,-1.3157876621961153,60.0,1.9855042016806723,58.54999923706055,-1.659083520094327,59.43000030517578,0.027782368191454188
12550,2022-11-22,60.22000122070313,60.65999984741211,59.70000076293945,60.290000915527344,2039000.0,0.0018299885083119527,1.3703752543139176,0.49999999999994926,65.6188732470367,64.13764679809339,-1.6719007786633,-2.641526425931481,-0.5335877345469058,4.347188682202891,22.249806425871526,0.9599990844726562,1.3059948960109082,2.3345012664794993,-0.3554918387180379,5.0244943716770365,0.9895047138807342,3.6794978190782643,-3.4707774320796716,83.39628779787037,23.204920210333164,1.3449965525987677,11,-1.4600009918212962,-3.155000686645515,-1.4250011444091868,1.5799999237060476,3.1100006103515554,1,0.04051807667300622,1.8888822955961813,60.11000061035156,-1.3157876621961153,60.0,1.9855042016806723,58.54999923706055,0.04051807667300622
12551,2022-11-23,60.83000183105469,60.88999938964844,60.11999893188477,60.18999862670898,1443300.0,0.010129535004755885,1.0263214692639941,-9.142942779292582,68.45071623220886,63.41285456470831,-1.7424396399286195,-3.0179797908123334,-1.420556738764006,3.690822217512718,20.102083154308293,0.7700004577636648,1.546899607587207,2.6980018615722656,-0.1261026894519759,5.522106412596507,1.2859495860601484,4.110054137084383,-3.6897004365523642,97.91675221033809,34.59966531232963,1.41205227551212,11,-1.56500244140625,-3.6500015258789062,-2.492502212524414,0.9699993133544922,2.8999977111816406,2,0.028604271106255963,1.3703752543139176,60.22000122070313,1.8888822955961813,60.11000061035156,-1.3157876621961153,60.0,0.028604271106255963
12552,2022-11-25,61.2599983215332,61.43000030517578,61.02999877929688,61.11000061035156,658900.0,0.007068822579896716,-1.5806435734941966,0.23437025027864772,69.31507851487994,63.477010288713565,-2.0668466366977256,-3.2474594758995394,-2.0621476779780608,3.1963709245001866,18.86428382836401,0.5999984741210938,1.7259296149968435,2.894998359680173,-0.15667956105544079,5.946676280415787,1.369159399312366,4.42083732004798,-3.6697331676133444,93.22701836828364,27.234907933928113,1.5258389603678078,11,-1.7249984741210938,-3.80999755859375,-3.6349973678588867,0.5400028228759766,3.3699989318847656,4,0.038524333578409786,1.0263214692639941,60.83000183105469,1.3703752543139176,60.22000122070313,1.8888822955961813,60.11000061035156,0.038524333578409786
12553,2022-11-28,60.79999923706055,61.27000045776367,60.29999923706055,60.86999893188477,1788900.0,-0.007508963386813616,1.229880823972008,-0.46667175300734626,69.00001456521784,64.38441710689698,-1.3787290154594487,-2.699015024420646,-1.8298983767919168,3.6043935412630503,17.751790186046406,0.970001220703125,1.9153871524603758,2.290999221801755,-0.9388608270973222,5.520859270700832,0.6760691973522128,3.905929246251297,-2.6721711619648616,69.9999273390469,0.47967969809388933,1.6149300244495395,11,-1.2649993896484375,-3.3499984741210938,-3.3124990463256836,1.0000019073486328,2.4799995422363352,0,0.057730236275951974,-1.5806435734941966,61.2599983215332,1.0263214692639941,60.83000183105469,1.3703752543139176,60.22000122070313,0.057730236275951974
12554,2022-11-29,60.20000076293945,60.52000045776367,59.63999938964844,60.5,1623400.0,-0.00986839607977108,4.176474548126873,4.285722070844252,64.5132965929327,64.5943103407085,-0.45504474467967526,-1.950952743891193,-1.480923099083924,4.1541470937374925,16.419577164576246,1.1599998474121094,1.7246270859884731,1.5335006713867188,-1.7039985412358334,4.770999884009271,-0.08524893492455732,3.152250277697995,-1.6098685756325537,31.28497692002779,-39.27645531462795,1.6187496063112745,11,-0.48000144958496094,-2.489999771118164,-2.8550004959106445,1.6000003814697266,4.240001678466797,1,0.056976748533321686,1.229880823972008,60.79999923706055,-1.5806435734941966,61.2599983215332,1.0263214692639941,60.83000183105469,0.056976748533321686
12555,2022-11-30,61.06999969482422,61.209999084472656,59.70000076293945,60.0,3204500.0,0.01445180931659329,1.2370370788993315,-3.56667471993693,71.14211501302051,65.42437661731117,-1.0200101660585545,-2.6612632774767775,-2.5825043521959756,3.2346199417810197,15.064643601929417,1.5099983215332031,1.6755456730077114,2.2154996871948214,-1.1253636639421956,5.556363038331838,0.5450680116263129,3.88593136276333,-2.082285971015679,79.88824434508714,4.568172914515088,1.6704316755685087,11,-1.3500003814697266,-2.979999542236328,-3.72499942779541,0.7300014495849609,3.9199981689453125,2,0.050925178088958356,4.176474548126873,60.20000076293945,1.229880823972008,60.79999923706055,-1.5806435734941966,61.2599983215332,0.050925178088958356
12556,2022-12-01,61.40999984741211,62.47999954223633,61.31000137329102,61.59000015258789,2090800.0,0.005567384219533622,-5.1579296082881845,-0.16822463225594844,62.51415931879744,66.46165928025087,-1.1729601989070986,-2.800680123201957,-3.127508536583399,2.8521543108387135,14.644709982437993,1.4099998474121094,1.8009998812871615,2.3369998931884766,-1.0750476666320594,5.7490474530090125,0.6309761132782086,4.0430236730987446,-2.080366002212159,62.32395643186132,-10.0060425412441,1.7060237799102673,12,-0.7100009918212891,-2.4549999237060547,-4.064999580383301,0.3900012969970703,3.479999542236328,3,0.03126529862259053,1.2370370788993315,61.06999969482422,4.176474548126873,60.20000076293945,1.229880823972008,60.79999923706055,0.03126529862259053
12557,2022-12-02,60.52000045776367,61.33000183105469,60.20000076293945,60.84000015258789,1757100.0,-0.014492743720238677,-1.3541711370192882,1.7777730682829653,61.74499107129523,66.20432249934618,0.028911554076188395,-1.7134222069880707,-2.453213149366306,3.6936028062057886,13.212118997121852,1.2099990844726562,1.8491323607047008,1.266000556945798,-2.0432049221631345,4.57520603605473,-0.38860218260866475,2.9206032965002606,-0.8199996948242188,30.985951437831854,-39.29651187227714,1.6546027395544656,12,0.38500022888183594,-1.5650005340576172,-2.9099998474121094,1.2800006866455078,4.869998931884766,4,0.05304030172162477,-5.1579296082881845,61.40999984741211,1.2370370788993315,61.06999969482422,4.176474548126873,60.20000076293945,0.05304030172162477
12558,2022-12-05,59.93000030517578,60.29999923706055,59.72000122070313,60.02999877929688,1427600.0,-0.009748845805109485,-1.2307760024649308,0.3124955296474008,61.744964724697326,66.00491214223183,0.6793823470112486,-0.9433896506229686,-2.0734565910366882,4.233523440812121,11.883409896344885,0.7999992370605398,1.7994739303811045,0.5310003280639677,-2.6181612781498274,3.6801619342777627,-1.0435804750429298,2.105581131170865,2.549999237060547,10.211299293878083,-59.785667041684945,1.5745808031068993,12,1.1299991607666016,-0.9750003814697266,-2.515000343322754,1.8700008392333984,4.4099960327148295,0,0.07842477764573408,-1.3541711370192882,60.52000045776367,-5.1579296082881845,61.40999984741211,1.2370370788993315,61.06999969482422,0.07842477764573408
12559,2022-12-06,61.040000915527344,61.08000183105469,59.83000183105469,59.93999862670898,1898800.0,0.018521618633392523,1.1186366707507491,-11.000190737772998,63.77120056703223,65.79961517778689,-0.3182968288655843,-1.797431708602133,-3.3290432222210242,3.072843027090215,10.310110668243068,1.25,1.9910617385606244,1.4200008392333956,-1.5215349500576565,4.361536628524448,-0.050767055412130446,2.8907687338789216,1.3847986602783209,48.20146550304627,-20.759208165637737,1.4707678946455252,12,0.019998550415039062,-2.085000991821289,-3.6549997329711914,0.7600002288818359,2.8799972534179688,1,0.036697212158784964,-1.2307760024649308,59.93000030517578,-1.3541711370192882,60.52000045776367,-5.1579296082881845,61.40999984741211,0.036697212158784964
12560,2022-12-07,61.13000106811523,61.63999938964844,60.68999862670898,61.0,2501900.0,0.0014744454658910389,-1.533322482694049,0.1181825432880469,59.953169438278906,64.85544331179469,-0.2968562624905573,-1.639937777494687,-3.5095241192736424,2.9543662332338627,8.923365746422826,0.9500007629394602,1.9455043752748438,1.2995008468627844,-1.4228778449798867,4.021879538705456,-0.06168849905855467,2.6606901927841236,1.2407025405883871,51.0869820612366,-14.75121045074988,1.361189345921336,12,-0.07000160217284446,-2.1750011444091726,-3.8450002670288015,0.6700000762939524,2.349998474121101,2,0.05414692156806589,1.1186366707507491,61.040000915527344,-1.2307760024649308,59.93000030517578,-1.3541711370192882,60.52000045776367,0.05414692156806589
12561,2022-12-08,62.0,62.33000183105469,60.66999816894531,61.0099983215332,2217100.0,0.014231946943945806,1.0121191383898331,7.615334957012066,70.2227596690111,64.95629677336481,-1.0990102737400704,-2.165750406871666,-4.483036871974974,2.058265464268615,7.40252637166712,1.660003662109375,1.9270378446744019,1.8804998397827148,-0.4230214571670672,4.184021136732497,0.7287391913078238,3.032260488257606,-2.279998779296868,87.3562546404831,17.85048143203423,1.1517606484748901,12,-0.9400005340576172,-3.0450000762939453,-5.0099992752075195,-0.1999988555908203,-0.6899986267089773,3,0.04822577199628286,-1.533322482694049,61.13000106811523,1.1186366707507491,61.040000915527344,-1.2307760024649308,59.93000030517578,0.04822577199628286
12562,2022-12-09,62.22000122070313,62.56999969482422,61.65999984741211,61.70000076293945,2243300.0,0.0035484067855344747,-2.03332125350474,0.5252520971166403,65.20549734799994,64.53468374922949,-1.3058370333563616,-2.2639753752633354,-4.719732072451436,1.8304212007925784,7.549419747691289,0.9099998474121094,1.8884996391503606,1.9495010375976634,-0.49203017571022656,4.391032250905553,0.7287354309437148,3.170266644251612,-2.447799987792969,87.71934521021024,19.181034795967165,1.2207656066539465,12,-1.115001678466804,-3.220001220703132,-5.420001029968269,-0.5550022125244212,-1.1200027465820384,4,0.042912216595342834,1.0121191383898331,62.0,-1.533322482694049,61.13000106811523,1.1186366707507491,61.040000915527344,0.042912216595342834
12563,2022-12-12,63.9000015258789,63.93000030517578,62.33000183105469,63.099998474121094,2248700.0,0.027000968695204186,2.7209240432213764,1.5384660528921634,71.3641657377207,65.2958914319837,-2.793638966652395,-3.70219073558642,-6.349214367203523,0.1516287088844379,7.938658535604981,1.7099990844726491,1.8037933405539803,3.3555011749267507,0.5810878139068052,6.129914535946696,1.9682944944167744,4.742707855436727,-4.015888354492176,99.2683221838683,31.166873034879146,1.387206680509973,12,-2.085000991821282,-4.160001754760735,-7.097500801086419,-2.4650020599365163,-1.890003204345696,0,0.023317649893421333,-2.03332125350474,62.22000122070313,1.0121191383898331,62.0,-1.533322482694049,61.13000106811523,0.023317649893421333
12564,2022-12-13,64.16000366210939,65.37999725341797,63.41999816894531,64.70999908447266,2482300.0,0.004068890923659696,1.074082147542638,-0.687491655381552,71.84037642871463,65.3734760337275,-2.718746961534549,-3.6508298123456626,-6.606538623199896,-0.12576009388112652,8.562721226254244,1.9599990844726562,1.677628372080008,3.299003219604508,0.38759477282194155,6.210411666387074,1.8432989962132282,4.754707442995787,-4.03313726269532,74.09779557430268,7.6034175422553005,1.4557042233912814,12,-1.6100044250488423,-3.6950054168701314,-7.5125036239624166,-2.7250041961670064,-2.450004577636733,1,0.002805371968635395,2.7209240432213764,63.9000015258789,-2.03332125350474,62.22000122070313,1.0121191383898331,62.0,0.002805371968635395
12565,2022-12-14,63.7599983215332,64.97000122070311,63.31000137329102,64.33999633789061,1998600.0,-0.00623449684764299,-1.243255294854505,1.054550624921973,66.62880836410127,65.83065926098348,-2.1199755604705786,-2.9848634728375316,-6.231982077928677,0.24333868414505844,9.318281129984559,1.659999847412088,1.5828828811344593,2.632997894287108,-0.31890568447134626,5.584901473045562,1.1570461049078844,4.1089496836663315,-3.212881453798822,65.60511153334662,2.9579956464704935,1.4759517893792264,12,-1.2099990844726562,-2.9949989318847656,-6.942498207092285,-2.3249988555908203,-1.9699974060058594,2,0.00250940796148158,1.074082147542638,64.16000366210939,2.7209240432213764,63.9000015258789,-2.03332125350474,62.22000122070313,0.00250940796148158
12566,2022-12-15,63.15999984741211,63.599998474121094,62.65999984741211,63.4900016784668,3223900.0,-0.009410264898304765,2.4182052740362607,0.5689706201535232,60.57906912925529,65.70111237853459,-1.392019865112772,-2.2041002821492413,-5.598841296198039,0.7956945128494581,10.536804502415805,1.0999984741210938,1.5837421197308856,1.8464994430541992,-1.12522245389016,4.8182213399985585,0.3606384945820196,3.332360391526379,-2.226252548823041,40.3226087625298,-17.69394213053949,1.4858609484721788,12,-0.6100006103515625,-2.395000457763672,-6.342499732971191,-1.7250003814697266,-1.0099983215332102,3,0.0050664929638584155,-1.243255294854505,63.7599983215332,1.074082147542638,64.16000366210939,2.7209240432213764,63.9000015258789,0.0050664929638584155
12567,2022-12-16,61.90999984741211,62.81000137329102,61.22999954223633,62.47999954223633,2894600.0,-0.019791007014247408,1.569101656752598,1.7272622185231423,55.680655705956845,65.02730026534121,0.08480489022707616,-0.7267307111264927,-4.26699925255209,1.9898205058963896,11.113766608700594,1.9300003051757812,1.3975956921995518,0.42849941253662394,-2.250945348663393,3.107944173736648,-0.9112229680633845,1.7682217931366324,3.4699974060058594,16.38555855931214,-38.45805927344445,1.3397223806000116,12,0.6949996948242188,-0.7900009155273438,-5.339999198913574,-0.47500038146972656,0.5299987792968679,4,-0.009691463020511826,2.4182052740362607,63.15999984741211,-1.243255294854505,63.7599983215332,1.074082147542638,64.16000366210939,-0.009691463020511826
12568,2022-12-19,61.58000183105469,62.58000183105469,61.25,61.88999938964844,1562000.0,-0.005330286176235766,-1.742268365581249,0.5438556571321492,57.263160599895016,64.30418471343708,0.752614880248899,-0.2870088245688862,-3.8153971198492656,2.2323981431782656,11.627624822189322,1.3300018310546875,1.340107475032866,0.019501304626466265,-2.567604527307907,2.6066071365608465,-1.2740516113407239,1.3130542205936564,3.7169954681396433,8.43379474343619,-47.34958968035903,1.2935529159671886,12,1.4449958801269531,-0.07000350952148438,-4.935002326965332,-0.1450023651123047,0.9099998474121094,0,-0.00779479283307738,1.569101656752598,61.90999984741211,2.4182052740362607,63.15999984741211,-1.243255294854505,63.7599983215332,-0.00779479283307738
12569,2022-12-20,61.77999877929688,62.08000183105469,61.09000015258789,61.5099983215332,1260600.0,0.003247758075598739,1.2758487637404798,-0.8709760779681269,54.02037903308032,63.644985779526124,0.7472017308248979,-0.37468932900683427,-3.893794370660352,1.9420627765670915,12.033570540159557,0.9900016784667969,1.3661518200146503,0.13599834442139525,-2.3601919555103095,2.6321886443531,-1.1120968055444536,1.384093494387244,3.435658564758292,17.783464864976718,-33.50703470024237,1.248095149965851,12,1.2449989318847585,-0.270000457763679,-5.134999275207527,-0.3449993133544993,0.8899993896484304,1,0.003722880329894096,-1.742268365581249,61.58000183105469,1.569101656752598,61.90999984741211,2.4182052740362607,63.15999984741211,0.003722880329894096
12570,2022-12-21,62.65999984741211,62.66999816894531,61.88000106811523,61.93000030517578,1131200.0,0.014244109509599534,1.106669650622835,2.703697424377216,56.67022216432097,62.139148279005,0.11963557999934693,-1.1199390226507262,-4.638818156525453,0.9711332483732775,12.556377149094612,0.8899993896484304,1.4733874116413261,0.8939994812011705,-1.5470481775496836,3.3350471399520245,-0.3265243481742601,2.114523310576601,2.3906312089843738,62.549830466229274,12.132224448935126,1.220523829375427,12,0.5749988555908203,-1.1500015258789062,-6.015000343322754,-1.2250003814697266,0.5299987792968679,2,-0.015161199573138662,1.2758487637404798,61.77999877929688,-1.742268365581249,61.58000183105469,1.569101656752598,61.90999984741211,-0.015161199573138662
12571,2022-12-22,62.56999969482422,62.7400016784668,61.29999923706055,62.41999816894531,1288700.0,-0.0014363254517564261,4.877495095444212,0.20548167115198704,61.960317371999565,61.77857272611607,0.3341305051188854,-0.9411521832049701,-4.345693553402825,0.9708341561790093,12.820714526930093,1.44000244140625,1.4800542430438242,0.7169994354248033,-1.7075605128280813,3.1415593836776807,-0.49528053870163546,1.929279409551242,2.3222061254199247,86.04642394563581,31.800590947693124,1.212279974126439,12,0.6649990081787109,-0.8750019073486328,-5.925000190734863,-1.135000228881836,1.1500015258789134,3,-0.01246601858879981,1.106669650622835,62.65999984741211,1.2758487637404798,61.77999877929688,-1.742268365581249,61.58000183105469,-0.01246601858879981
12572,2022-12-23,63.61999893188477,63.63000106811523,62.33000183105469,62.33000183105469,1269200.0,0.016781192938816858,-1.0155072228054243,8.599893189563142,70.43188021431575,61.67498544573774,-0.5547305492935024,-1.9028403471989535,-5.2135752544646365,-0.17130082969170957,12.945354412231936,1.2999992370605398,1.5744787863065852,1.6489986419677791,-0.8814469124710413,4.179444196406607,0.38377586474836534,2.914221419187193,1.120118661653116,99.6062152509745,38.14661323235106,1.2652227772194133,12,-0.38500022888184304,-1.9250011444091868,-6.750000000000007,-2.18499946594239,0.10000228881835938,4,-0.023105901142496665,4.877495095444212,62.56999969482422,1.106669650622835,62.65999984741211,1.2758487637404798,61.77999877929688,-0.023105901142496665
12573,2022-12-27,64.30999755859375,64.44000244140625,63.59000015258789,63.72000122070313,1240700.0,0.010845624619512106,-1.0000089757743849,0.4573625301258181,68.98952619779706,61.35822430896912,-1.319181147317245,-2.441576823204116,-5.69517654268126,-0.9387023268285191,13.757742780059903,0.8500022888183594,1.5241988491337963,2.1634973526000962,-0.5079361356478529,4.8349308408480525,0.8277806084761181,3.4992140967240744,0.28411533730613314,96.1192598809132,31.620115874703515,1.335716744123977,12,-1.2799968719482493,-2.1599998474121094,-7.439998626708984,-2.874998092651367,-1.55999755859375,1,-0.02907788839800518,-1.0155072228054243,63.61999893188477,4.877495095444212,62.56999969482422,1.106669650622835,62.65999984741211,-0.02907788839800518
12574,2022-12-28,63.63000106811523,64.63999938964844,63.5,64.44000244140625,938400.0,-0.010573729066914783,-1.130832991675431,-1.3728922050380465,63.58696102870803,61.0202412717032,-0.8071525036819764,-1.5720369647307635,-4.851974578398128,-0.32488151370267815,15.105821721073479,1.1399993896484375,1.5244929234428994,1.3120008468627873,-1.2722557320379408,3.8962574257635083,0.019872557412426772,2.604129136313148,-2.5400009155273366,69.76053067690295,3.4175785902566105,1.2921282894503614,12,-0.7650012969970632,-1.2750015258788991,-5.995000839233391,-2.1950016021728445,-0.18000030517577414,2,-0.017916067429074478,-1.0000089757743849,64.30999755859375,-1.0155072228054243,63.61999893188477,4.877495095444212,62.56999969482422,-0.017916067429074478
12575,2022-12-29,64.18000030517578,64.56999969482422,63.58000183105469,63.72999954223633,796900.0,0.008643709379664966,-1.6400077311591144,-0.5555555555555507,62.27478028969364,61.20865362286301,-1.4430625588364663,-1.9785370805889215,-5.267697889058198,-0.9481103027997619,16.081911892013995,0.9899978637695312,1.3128578957101098,1.7065000534057617,-0.9351999024761994,4.348200009287716,0.38565007546478114,3.0273500313467423,-3.019000167846677,86.22757295037124,21.611448186970648,1.3208499779409781,12,-1.3150005340576172,-1.6700019836425781,-6.459999084472656,-2.7450008392333984,-1.720001220703125,3,-0.023527611858061848,-1.130832991675431,63.63000106811523,-1.0000089757743849,64.30999755859375,-1.0155072228054243,63.61999893188477,-0.023527611858061848
12576,2022-12-30,63.33000183105469,64.23999786376953,62.83000183105469,64.09999847412111,913600.0,-0.013243977408528451,1.6857184377838692,-1.7111007502225553,55.83596872508005,61.225910624987826,-0.6329776777406337,-1.0301373360255965,-4.260550789884732,-0.18469180623876724,16.16066007899245,1.4099960327148438,1.0370643606666832,0.7605014801025405,-1.8579146777542235,3.3789176379592973,-0.5487065988258379,2.069709559030919,-2.099421708679195,43.29008904272465,-17.643398587630806,1.3092080789283789,12,-0.46500205993652344,-0.8200035095214844,-5.417501449584961,-1.8950023651123047,-2.44000244140625,4,-0.0022106931990811818,-1.6400077311591144,64.18000030517578,-1.130832991675431,63.63000106811523,-1.0000089757743849,64.30999755859375,-0.0022106931990811818
12577,2023-01-03,63.72999954223633,63.9000015258789,62.43999862670898,63.5,1574400.0,0.006316085577396935,4.122785648795828,-0.29870200644042055,48.96718012944032,60.304135017159524,-0.8355228946747886,-1.2409433579490852,-4.441996859335106,-0.6709402003736216,16.902816146491993,1.4600028991699219,0.8483653913324929,0.9999992370605497,-1.4792873300738307,3.4792858041949373,-0.2396440465066405,2.23964252062774,-2.4312310345153776,58.63638491669237,2.4465757162742747,1.239643283567193,1,-0.8649997711181641,-1.220001220703125,-5.507499694824219,-2.594999313354492,-3.229999542236328,1,-0.00015688563635674058,1.6857184377838692,63.33000183105469,-1.6400077311591144,64.18000030517578,-1.130832991675431,63.63000106811523,-0.00015688563635674058
12578,2023-01-04,64.62999725341797,65.15000152587889,64.05999755859375,64.09999847412111,1679400.0,0.014122041701650767,-2.5737799234559406,2.3043471049706645,52.6493475439249,60.15179818503114,-1.4051469077994838,-1.8664700988046832,-5.123308229529769,-1.6515533845574595,18.239278793327895,1.420001983642564,0.7839476490370956,1.6649971008300781,-0.5763879867783004,3.9063821884384637,0.5443045570258818,2.7856896446342674,-3.264404128058466,80.8116709904553,25.776423194331656,1.1206925438041913,1,-1.4049968719482493,-2.1199989318847656,-6.1374969482421875,-3.9699954986572195,-3.2199974060058594,2,-0.014080087751616177,4.122785648795828,63.72999954223633,1.6857184377838692,63.33000183105469,-1.6400077311591144,64.18000030517578,-0.014080087751616177
12579,2023-01-05,63.27999877929688,64.41999816894531,63.09000015258789,64.12000274658203,1624400.0,-0.0208881097244622,-1.1803224354003552,-1.5849167962227504,47.556005654464705,59.13910746171378,0.20115644198185123,-0.3584290469446856,-3.5719268367585,-0.40664642603673684,18.932070985516358,1.5399971008300781,0.8343537940067591,0.20299873352051634,-1.849255807360315,2.2552532744013476,-0.8231285369199028,1.2291260039609355,-1.7630293179166046,30.996282433690396,-21.764154603554367,1.026127270440416,1,-0.05499839782716265,-0.770000457763679,-4.787498474121101,-2.894998550415046,-1.6599998474121094,3,-0.008375454954501094,-2.5737799234559406,64.62999725341797,4.122785648795828,63.72999954223633,1.6857184377838692,63.33000183105469,-0.008375454954501094
12580,2023-01-06,64.44000244140625,64.73999786376953,63.7599983215332,63.93000030517578,1483500.0,0.01833128452096111,-1.3058647183427279,-0.6071425327653751,56.16572419995068,58.495263775930574,-0.7596903677612445,-1.325711048571769,-4.54934504205842,-1.673088733283862,19.40986239516746,1.4599990844726491,0.9348344908650361,1.1975023269653349,-0.7232963766779363,3.118301030608606,0.23710297514369927,2.1579016787869705,-2.77771169744603,73.80079981869696,18.662896938487293,0.9603993518216339,1,-0.7000007629394602,-1.900003433227539,-5.725002288818359,-4.340002059936523,-3.2800025939941406,4,-0.015363153956534759,-1.1803224354003552,63.27999877929688,-2.5737799234559406,64.62999725341797,4.122785648795828,63.72999954223633,-0.015363153956534759
12581,2023-01-09,64.98999786376953,65.72000122070311,64.22000122070311,64.33000183105469,1903300.0,0.008535000023679018,-2.4091015492920014,1.2941044474695949,65.90911150878269,57.992733919760234,-1.0396379645656424,-1.72885740889582,-4.911435233517793,-2.3298002870549865,19.724757319375012,1.5,1.0949415237579316,1.5979978561401396,-0.3801942410118784,3.5761899532921646,0.6089018075641235,2.5870939047161485,-3.188198688532566,77.74381769483182,16.972669744696894,0.9890960485760114,1,-0.9099979400634908,-2.2699966430664062,-6.08499813079834,-4.889997482299805,-3.80999755859375,0,-0.038929048506820996,-1.3058647183427279,64.44000244140625,-1.1803224354003552,63.27999877929688,-2.5737799234559406,64.62999725341797,-0.038929048506820996
12582,2023-01-10,64.88999938964844,65.27999877929689,64.37000274658203,64.87000274658203,1133600.0,-0.0015386748331752687,1.2750030994592183,0.030298126163200666,67.51324852982493,57.82870306776332,-0.8275729330185015,-1.4952346888792647,-4.643385767078094,-2.3407375142829423,19.929530550147824,0.909996032714858,1.1707306793084342,1.364499473571776,-0.6408557438781344,3.369854691021686,0.3618218648468172,2.3671770822967346,-2.8531080916835023,68.44100783390591,1.0061814146021106,1.002677608724957,1,-0.809999465942397,-2.1699981689453125,-5.0625,-4.789999008178711,-3.9199981689453054,1,-0.06164278066919049,-2.4091015492920014,64.98999786376953,-1.3058647183427279,64.44000244140625,-1.1803224354003552,63.27999877929688,-0.06164278066919049
12583,2023-01-11,65.38999938964844,65.47000122070311,64.83000183105469,64.95999908447266,1498800.0,0.007705347583648825,1.1694748684262133,21.503624570774512,68.51285261551702,58.376024355186544,-1.2943819218855452,-1.979367528994203,-5.008613929669657,-2.9514886716829807,19.509767223903452,0.6399993896484233,1.2300698978606874,1.7899995803833022,-0.3780452581136444,3.958044418880249,0.7059771611348253,2.874021999631772,-3.1321214963192148,87.45240695696114,13.169555214712432,1.0840224192484718,1,-1.309999465942397,-2.6699981689453125,-5.459999084472656,-5.289999008178711,-3.4199981689453054,2,-0.07478206813414578,1.2750030994592183,64.88999938964844,-2.4091015492920014,64.98999786376953,-1.3058647183427279,64.44000244140625,-0.07478206813414578
12584,2023-01-12,64.33999633789061,65.55999755859375,64.30000305175781,65.55999755859375,1459800.0,-0.016057547966945696,1.0655626985516673,-2.837210127570516,58.467735578059994,57.95301938722724,-0.14871356509453904,-0.9646464025788788,-3.8052145074451715,-2.026173156518041,18.30084977204064,1.2599945068359375,1.0908584199464144,0.7309968948364087,-1.4483008279823082,2.9102946176551256,-0.35865196657294973,1.8206457562457672,-1.8743910449189514,29.59169175734618,-44.267853913364746,1.0896488614093585,1,-0.2599964141845703,-1.5649948120117116,-4.332496643066392,-5.029996871948228,-3.1799964904785014,3,-0.0455392703955283,1.1694748684262133,65.38999938964844,1.2750030994592183,64.88999938964844,-2.4091015492920014,64.98999786376953,-0.0455392703955283
12585,2023-01-13,63.91999816894531,64.30000305175781,63.4900016784668,63.959999084472656,1248500.0,-0.006527792863705195,1.2499761584351456,0.03278760287165082,56.58536821373651,58.03628599707797,0.2576157931188874,-0.5607993190902647,-3.241919610943583,-1.7208388878800633,16.891962255161463,0.8499946594238139,0.9105546359216135,0.30299873352051065,-1.8798047622710357,2.48580222931205,-0.7884030143752625,1.3944004814162838,-1.2591291203097654,19.28235779130706,-50.84478258211679,1.0914017478957707,1,0.16000175476072798,-0.7249984741211009,-3.9124984741210938,-4.924997329711914,-3.1099967956542898,4,-0.03598246719252829,1.0655626985516673,64.33999633789061,1.1694748684262133,65.38999938964844,1.2750030994592183,64.88999938964844,-0.03598246719252829
12586,2023-01-17,63.47999954223633,64.11000061035156,63.02999877929688,63.7400016784668,2027800.0,-0.0068835832182916334,1.1600036621093608,6.499904634751097,49.273860891532586,58.070361637310434,0.8058756026303939,-0.10076414817491752,-2.652078357606058,-1.3875707504225332,15.797559934853487,1.0800018310546804,0.8128435881739904,-0.1529998779296875,-2.326369712901922,2.020369957042554,-1.239684795415812,0.9336850395564298,-0.6355825632767278,17.78660000241223,-46.60353913250168,1.0866849174861197,1,0.8950004577636719,-0.2849998474121165,-3.4724998474121094,-4.684999465942383,-3.2399978637695312,1,-0.036546939375458054,1.2499761584351456,63.91999816894531,1.0655626985516673,64.33999633789061,1.1694748684262133,65.38999938964844,-0.036546939375458054
12587,2023-01-18,61.31000137329102,63.66999816894531,61.15999984741211,63.63000106811523,1941400.0,-0.034183966360956,1.091670587337716,8.92300243551742,36.510788713831104,56.277188433966685,2.9016348059458394,2.131249145644169,-0.34985041070736855,0.662154652370269,15.825829855411769,2.509998321533203,0.6333521269999025,-2.2929981231689354,-4.580096518289373,-0.00589972804849026,-3.4365473207291544,-1.1494489256087164,4.409999847412088,3.409127361537416,-54.6142230839024,1.143549197560221,1,2.1299991607665874,2.094999313354478,-1.302501678466804,-3.105001449584968,-0.8900032043457102,2,-0.0021203892546620695,1.1600036621093608,63.47999954223633,1.2499761584351456,63.91999816894531,1.0655626985516673,64.33999633789061,-0.0021203892546620695
12588,2023-01-19,61.099998474121094,61.31999969482422,60.43999862670898,61.20000076293945,2186600.0,-0.0034252633251679043,4.176474548126914,0.043104440505513486,38.122042487528816,55.22897030430715,2.858891941107217,2.427928752266588,-0.011522535242981746,0.7446524025526102,15.99474275985496,0.8800010681152415,0.5692111631380854,-2.4790008544921847,-4.863484246849509,-0.09451746213485279,-3.671242550670854,-1.2867591583135223,4.5288027191162,12.890624708961756,-41.8449953960525,1.1922416961786655,1,1.9800014495849467,1.9800014495849467,-1.0474987030029297,-3.5049991607666016,-1.3999977111816406,3,-0.0021276146753591574,1.091670587337716,61.31000137329102,1.1600036621093608,63.47999954223633,1.2499761584351456,63.91999816894531,-0.0021276146753591574
12589,2023-01-20,62.0099983215332,62.04999923706055,60.349998474121094,61.13000106811523,1628800.0,0.01489361489587493,2.541671633725135,-8.799771123402703,40.14530509461738,53.44892373704789,1.9554319623283547,1.6190530731764525,-0.7667598028716753,-0.2748043995629388,16.105410766952712,1.7000007629394531,0.5724270790694987,-1.580500984191893,-3.930420632284651,0.7694186639008649,-2.7554608082382686,-0.40554116014551767,3.411250769042965,42.025263889827805,-8.366339383969624,1.1749598240463783,1,1.0250015258788991,1.0250015258788991,-1.2324981689453125,-3.839998245239258,-3.039997100830071,4,-0.0006450105130253458,4.176474548126914,61.099998474121094,1.091670587337716,61.31000137329102,1.1600036621093608,63.47999954223633,-0.0006450105130253458
12590,2023-01-23,61.709999084472656,62.4900016784668,61.47999954223633,61.79999923706055,1374300.0,-0.004837917193691865,-2.672740135525978,-0.10227321987463396,42.25619469413834,50.820821868754074,2.042216505273082,1.943896000815414,-0.3219644859695592,-0.09797549276076722,15.795211150183697,1.0100021362304688,0.4522614128646296,-1.8330001831054688,-4.297715729501462,0.6317153632905317,-3.0653579563034725,-0.6006424099074721,3.406974969116206,36.17020844873801,-14.49510987437278,1.2323577731979993,1,1.2449989318847656,1.325000762939446,-0.2025003433227539,-2.815000534057617,-3.930000305175774,0,-0.008912643740403792,2.541671633725135,62.0099983215332,4.176474548126914,61.099998474121094,1.091670587337716,61.31000137329102,-0.008912643740403792
12591,2023-01-24,61.790000915527344,62.41999816894531,60.95000076293945,61.97999954223633,1103300.0,0.0012964160142860948,1.74766928229938,2.1110922731318613,40.433927646372126,47.812008437259315,1.632202997822155,1.8998697547503625,-0.23068878103022428,-0.2806965598112896,16.000369898393647,1.4699974060058594,0.48617566846139226,-1.713998413085939,-4.266654948458125,0.8386581222862546,-2.9903266807720286,-0.43767014539984217,3.040954603293457,43.373571499153186,-6.0238972363998045,1.2763282676860956,1,1.1649971008300781,1.2449989318847585,-0.13250160217285156,-2.8950023651123047,-2.9000015258789062,1,-0.01586016390542011,-2.672740135525978,61.709999084472656,2.541671633725135,62.0099983215332,4.176474548126914,61.099998474121094,-0.01586016390542011
12592,2023-01-25,62.1500015258789,62.31999969482422,61.06000137329102,61.36999893188477,2186200.0,0.005826195258415767,1.2499991485042499,-4.1053064830244,37.083353532688314,44.31984187250057,0.9416886155803539,1.5010538019741873,-0.5077662352015437,-0.733264576244359,15.728550139017344,1.259998321533196,0.32501254052004214,-1.2804979324340877,-3.902793937812582,1.3417980729444139,-2.5916459351233314,0.030650070255163087,2.412096570259912,84.11216619220664,37.09020558453747,1.3111480026892495,1,0.8049964904785227,0.8849983215332031,-0.49250221252440696,-3.25500297546386,-2.3100013732910085,2,-0.030732096548972576,1.74766928229938,61.790000915527344,-2.672740135525978,61.709999084472656,2.541671633725135,62.0099983215332,-0.030732096548972576
12593,2023-01-26,62.43999862670898,62.45000076293945,61.790000915527344,61.93000030517578,1359000.0,0.004666083567340218,1.4905532723464592,0.6538418275273536,45.08196465016212,42.83253399162303,0.21146535349446793,1.1212658127071293,-0.6846150302742302,-1.1240240910533572,14.99712651377865,0.6599998474121094,-0.002858386657585754,-0.8970008850097742,-3.5206104035693144,1.7266086335497661,-2.208805644289548,0.41480387426999954,1.869373492108771,97.66341229507141,46.60610412945159,1.3118047592797704,1,-0.11499786376952414,0.595001220703125,-0.5774993896484304,-3.545000076293938,-2.55999755859375,3,-0.03235106505751273,1.2499991485042499,62.1500015258789,1.74766928229938,61.790000915527344,-2.672740135525978,61.709999084472656,-0.03235106505751273
12594,2023-01-27,62.4900016784668,63.06000137329102,62.08000183105469,62.41999816894531,1517400.0,0.0008008176306466552,-1.6133454047923204,0.13726223512076366,36.8775122206426,40.6427722146126,-0.14366443412309593,1.0345181213255756,-0.5995356080999272,-1.2601933032562727,13.968775393707055,0.9799995422363352,-0.36368585881015036,-0.7899978637695284,-3.4362416083599925,1.8562458808209357,-2.1131197360647604,0.5331240085257036,1.581808021669147,72.98580426812048,23.78070956409296,1.3231218722952303,1,-0.26000213623046875,0.5449981689453054,-0.222503662109375,-3.595003128051758,-3.5600013732910156,4,-0.04464715699453625,1.4905532723464592,62.43999862670898,1.2499991485042499,62.1500015258789,1.74766928229938,61.790000915527344,-0.04464715699453625
12595,2023-01-30,62.66999816894531,63.20000076293945,62.25,62.290000915527344,2407000.0,0.0028804046350432433,-3.1304463204683795,5.428260040324778,33.569401578615214,38.89783229095511,-0.5806854785728461,0.7753482658706119,-0.6592379702824331,-1.5298565570547638,12.848937453477369,0.9500007629394531,-0.8084456815895322,-0.534501266479495,-3.158699320202558,2.089696787243575,-1.8466002933410266,0.7775977603820365,1.1785028576297378,76.44432915581596,29.574842718187824,1.3120990268615345,1,-0.6599998474121094,0.36500167846678977,-0.4025001525878906,-3.7749996185302734,-2.9099998474121094,0,-0.059039365826495716,-1.6133454047923204,62.4900016784668,1.4905532723464592,62.43999862670898,1.2499991485042499,62.1500015258789,-0.059039365826495716
12596,2023-01-31,63.18999862670898,63.209999084472656,62.02999877929688,62.93000030517578,2400900.0,0.008297438534493828,6.866688707195761,0.6842110546710115,38.63635784106475,39.13400663842552,-1.2808429508013575,0.2575247597265431,-1.0823372406613458,-2.174933090668965,12.332173488439258,1.1800003051757741,-1.0715654641846726,-0.007500648498542262,-2.631035934963897,2.6160346379668056,-1.3192682917312126,1.3042669947341352,0.4485922467188388,99.06974516020826,52.65985444481928,1.311767643232675,1,-1.4099998474121023,-0.154998779296875,-0.8175001144409109,-4.295000076293938,-4.05999755859375,1,-0.08561481191622322,-3.1304463204683795,62.66999816894531,-1.6133454047923204,62.4900016784668,1.4905532723464592,62.43999862670898,-0.08561481191622322
12597,2023-02-01,63.72000122070313,63.93000030517578,62.709999084472656,62.7400016784668,2488600.0,0.008387444303094682,-1.3461455227028474,3.7692533415497875,38.8815066983221,39.21839155073588,-1.6014451586330836,-0.28803288533051585,-1.4789126732519478,-2.8248465316973466,12.104749362929498,1.220001220703125,-1.289217427100013,0.5230018615722756,-2.100109966497236,3.14611368964178,-0.7885540524624801,1.8345577756070313,-3.3700027465820384,90.18695587071414,46.94582229313502,1.3115559140347532,2,-1.5800018310546946,-0.6850013732910298,-1.2550029754638743,-4.825002670288093,-5.639999389648445,2,-0.07580040393165266,6.866688707195761,63.18999862670898,-3.1304463204683795,62.66999816894531,-1.6133454047923204,62.4900016784668,-0.07580040393165266
12598,2023-02-02,63.72000122070313,64.66999816894531,62.349998474121094,63.43999862670898,4634000.0,0.0,1.128443513516824,0.2857170661071899,45.20127550267221,39.78016604051975,-1.330645704635387,-0.3791418299142393,-1.3894795430087257,-2.951403509426008,11.34184141019902,2.3199996948242188,-1.394893118050426,0.5685016632080178,-1.9804730631992769,3.1174763896153124,-0.7059856999956295,1.842989026411665,-3.2984027099609463,64.01525879259042,18.26072745873303,1.2744873632036482,2,-0.9100017547607493,-0.6850013732910298,-1.2550029754638743,-4.825002670288093,-4.180000305175788,3,-0.06089141547057286,-1.3461455227028474,63.72000122070313,6.866688707195761,63.18999862670898,-3.1304463204683795,62.66999816894531,-0.06089141547057286
12599,2023-02-03,62.75,63.52999877929688,61.52000045776367,63.43999862670898,2215500.0,-0.015222868834283254,3.6206914695371344,-2.46425798013636,41.65479449072992,39.71334379569659,-0.27338576545313487,0.578792335915594,-0.34301896458316605,-2.1209522021420923,11.042151412340678,2.2000007629394602,-1.1812555159193323,-0.37499961853027486,-2.929363795249756,2.1793645581892136,-1.652181706890019,0.9021824698294694,-2.158465502929687,39.04763288780059,-9.640070081139946,1.277182088359744,2,0.05999946594238281,0.28499984741210227,-0.16000080108642578,-3.855001449584961,-2.6300010681152273,4,-0.04573703477107205,1.128443513516824,63.72000122070313,-1.3461455227028474,63.72000122070313,6.866688707195761,63.18999862670898,-0.04573703477107205
12600,2023-02-06,63.45000076293945,63.47000122070313,62.349998474121094,62.59000015258789,3976600.0,0.011155390644453478,1.4888907726867904,-1.2463801768032903,49.79368114396774,40.75331640654055,-0.782946105538322,-0.20994363653360892,-0.9603960644491281,-2.922881051811899,10.545405983702128,1.1200027465820384,-0.9456901297140163,0.37450122833251953,-2.1099801134215284,2.8589825700865745,-0.8677394425445044,1.6167418992095435,-2.695327718994143,61.269895477218974,8.315121151733898,1.2422406708770275,2,-0.5850009918212891,-0.41500091552735086,-0.840001106262207,-4.025001525878906,-1.7900009155273438,0,-0.07123720099943265,3.6206914695371344,62.75,1.128443513516824,63.72000122070313,-1.3461455227028474,63.72000122070313,-0.07123720099943265
12601,2023-02-07,62.459999084472656,63.02999877929688,61.72000122070313,63.02999877929688,2478300.0,-0.015602863145197099,3.596485122672584,-0.6627898724295251,59.44167686110313,43.23757455414219,0.34876591806213497,0.6121855856221927,0.08276374049229673,-2.051977736640808,9.545554148012691,1.729999542236321,-0.8095938200386001,-0.48900051116943644,-2.8156682464249627,1.8376672240860898,-1.6523343787971925,0.6743333564583267,-1.5487130355273493,29.841247927649068,-28.167030390382973,1.163333867627763,2,0.6350002288818359,0.575000762939446,0.22749996185302734,-3.0349998474121094,-0.5400009155273438,1,-0.04322767855452414,1.4888907726867904,63.45000076293945,3.6206914695371344,62.75,1.128443513516824,63.72000122070313,-0.04322767855452414
12602,2023-02-08,60.88999938964844,62.0099983215332,60.599998474121094,62.0099983215332,2152700.0,-0.02513608257824196,1.5178592715964865,1.9649114588213004,48.59061103732052,43.627424152715356,1.9235166572871165,1.9680534212827965,1.6749118406479084,-0.57868228324471,8.755955001349012,1.8600006103515625,-0.7154934216502653,-1.8590002059936523,-4.170781005645011,0.4527805936576996,-3.014890605819332,-0.7031098061679728,3.779998779296875,7.125330154106282,-54.252352232018275,1.155890399825677,2,1.7449989318847656,2.1450004577636648,1.797499656677246,-1.4650001525878906,0.4500007629394531,2,-0.028904554757351764,3.596485122672584,62.459999084472656,1.4888907726867904,63.45000076293945,3.6206914695371344,62.75,-0.028904554757351764
12603,2023-02-09,60.5,61.4900016784668,60.4000015258789,60.84000015258789,2256600.0,-0.006404982649987345,-3.0370592764751208,0.3035718543192973,39.10535769233524,43.87496253845898,2.2455288159693154,2.079541782734097,2.097813874975479,-0.29183010402472576,7.864675865895246,1.0900001525878977,-0.6116042326227529,-2.004499626159671,-4.16992576773778,0.1609265154184385,-3.0872126969487255,-0.9217865553706162,4.08859817504883,3.194842232270386,-58.12619550907158,1.0827130707890547,2,2.0349998474121094,2.5349998474121023,2.1874990463256836,-1.0750007629394531,1.3899993896484375,3,-0.03999996973463327,1.5178592715964865,60.88999938964844,3.596485122672584,62.459999084472656,1.4888907726867904,63.45000076293945,-0.03999996973463327
12604,2023-02-10,61.40999984741211,61.5,59.9900016784668,60.31000137329102,1484400.0,0.015041319791935681,1.3593746274706149,-3.2352881778096707,48.010616386897084,45.47954196160141,1.3032729433116472,0.989511876256941,1.2513120347008666,-1.3064809112842966,7.456523665908763,1.5099983215332031,-0.47394624337132996,-0.9479999542236328,-2.9830983946040277,1.087098486156755,-1.9655491744138303,0.06954926596656463,3.0110544616699286,40.804550452118335,-22.71896232198597,1.0175492201901946,2,0.9200000762939453,1.4450016021728445,1.4574995040893555,-1.9850006103515625,-1.4599990844726562,4,-0.030451049284012766,-3.0370592764751208,60.5,1.5178592715964865,60.88999938964844,3.596485122672584,62.459999084472656,-0.030451049284012766
12605,2023-02-13,61.61999893188477,61.88999938964844,61.31999969482422,61.43999862670898,1170900.0,0.0034196235954153664,-1.7142960944595822,0.16363686805985625,48.891773535358105,46.61903259430068,1.037804410509274,0.6307042736153292,1.0805133995056977,-1.6137870901892555,7.540521890751932,0.5699996948242188,-0.451558072193464,-0.6230009078979393,-2.5431450063521126,1.297143190556234,-1.583072957125026,0.3370711413291474,2.535192219360347,53.618381839012194,-11.939502625372192,0.9600720492270867,2,0.710000991821282,1.235002517700181,1.2475004196166921,-2.194999694824226,-2.9099998474121165,0,-0.024342746283688044,1.3593746274706149,61.40999984741211,-3.0370592764751208,60.5,1.5178592715964865,60.88999938964844,-0.024342746283688044
12606,2023-02-14,61.15999984741211,61.66999816894531,60.88000106811523,61.43000030517578,1795700.0,-0.007465094002697903,1.106669650622835,-1.4999999999998817,43.629333203722084,47.14656887267845,1.3181873057233915,0.9570516274872745,1.5642150339571046,-1.2411858011758028,8.070269526062656,0.7899971008300852,-0.3752868883275511,-0.9670000076293945,-2.8524919437083724,0.9184919284495834,-1.9097459756688835,-0.024254039589905574,2.745279935466314,57.92079768851623,-5.071566557872977,0.9427459680394906,2,1.1700000762939453,1.6950016021728445,1.9800004959106445,-1.4750003814697266,-3.200000762939453,1,0.008175277979847184,-1.7142960944595822,61.61999893188477,1.3593746274706149,61.40999984741211,-3.0370592764751208,60.5,0.008175277979847184
12607,2023-02-15,61.18000030517578,61.25,60.27000045776367,60.709999084472656,1547200.0,0.0003270186038843992,2.2131100382720064,-1.740742310572345,41.6000154622318,46.74642886818507,1.0057643267925158,0.9768985450812764,1.5973299585749317,-1.347438930691851,8.285292144055203,0.9799995422363281,-0.28937764028417234,-0.9404994964599638,-2.838703958810598,0.9577049658906702,-1.8896017276352808,0.008602734715353222,2.4903627914379456,62.63158211748077,3.858608950743836,0.9491022311753168,2,0.5799999237060547,1.5949993133544922,2.2200002670288015,-0.9449996948242259,-0.75,2,0.012095421053911481,1.106669650622835,61.15999984741211,-1.7142960944595822,61.61999893188477,1.3593746274706149,61.40999984741211,0.012095421053911481
12608,2023-02-16,60.97000122070313,61.31999969482422,59.95000076293945,60.47000122070313,943400.0,-0.0034324792975668483,1.283337359968492,1.0638270242192065,40.078325796069144,46.57126567988942,0.8768647034148884,1.2402473347349527,1.8781197202100728,-1.2174864428272727,8.180742209813499,1.3699989318847656,-0.2907583561640692,-1.143998718261713,-3.057743183422879,0.7697457468994529,-2.1008709508422996,-0.18712648568112655,2.47954019082178,52.577380402274244,-4.216098072382522,0.9568722325805842,2,0.739999771118157,1.7849979400634695,2.4299993515014506,-0.3950004577636861,-0.9300003051757884,3,0.0060685406671621145,2.2131100382720064,61.18000030517578,1.106669650622835,61.15999984741211,-1.7142960944595822,61.61999893188477,0.0060685406671621145
12609,2023-02-17,61.97000122070313,62.29999923706055,60.72999954223633,61.13999938964844,1699500.0,0.01640150861044165,1.1073851620864632,1.6600036621093892,45.87266113715726,46.13559679024381,-0.27425447959227967,0.24991024127505312,0.9262059230566564,-2.264747871500667,8.27296020020168,1.5699996948242188,-0.3203322797927086,-0.14199886322020916,-2.0562844507915017,1.7722867243510905,-1.099141657005859,0.8151439305654407,1.1995769389349462,85.95752210090967,30.34232579713158,0.9571427937856491,2,-0.48000144958496804,0.7849979400634695,1.4299993515014506,-1.395000457763686,-1.5400009155273509,4,-0.0012909767545392636,1.283337359968492,60.97000122070313,2.2131100382720064,61.18000030517578,1.106669650622835,61.15999984741211,-0.0012909767545392636
12610,2023-02-21,61.15999984741211,61.77999877929688,61.06000137329102,61.459999084472656,1243200.0,-0.013070862632489577,-1.8800115967682456,-0.3614440665502313,38.42646641763137,43.800573407635845,0.19752078383996974,1.07153238738848,1.7729712279844563,-1.4789359921640184,8.668924269894399,0.9099998474121094,-0.45030665312418705,-0.9245002746582003,-2.8784920817271455,1.029491532410752,-1.901496178192673,0.05249562887627235,1.752012120490079,51.48935617608005,1.3142389082092834,0.9769959035344761,2,-0.034999847412109375,1.1499996185302734,2.267500877380357,-0.5849990844726634,0.009998321533203125,1,-0.01978415774184894,1.1073851620864632,61.97000122070313,1.283337359968492,60.97000122070313,2.2131100382720064,61.18000030517578,-0.01978415774184894
12611,2023-02-22,60.81000137329102,61.63000106811523,60.68999862670898,61.38999938964844,1292400.0,-0.00572266963692436,-1.2926790690317291,1.933331637907991,33.061700839810726,42.07513894124587,0.32279915720273067,1.4169975271446873,2.1283776566013657,-1.1659461282905497,8.857816084919506,0.94000244140625,-0.4973830364150018,-1.2254987716674748,-3.258153050801347,0.8071555074664047,-2.2418259112344145,-0.20917163210053502,1.8650496982141433,36.59579441527988,-8.166220673332411,1.016327139566939,2,0.31499862670897727,1.49999809265136,2.8274984359740998,-0.2350006103515767,0.37999725341795454,2,-0.034533830642877295,-1.8800115967682456,61.15999984741211,1.1073851620864632,61.97000122070313,1.283337359968492,60.97000122070313,-0.034533830642877295
12612,2023-02-23,60.2400016784668,61.13000106811523,60.20000076293945,61.08000183105469,1946600.0,-0.009373453082580974,-1.0217354347294112,1.4482810783791604,31.004368994506592,41.17502908593157,0.8838462664379634,1.9358184488193118,2.690180977979068,-0.5938533194042463,9.170604019347227,0.9300003051757741,-0.6992595127536987,-1.6999984741210952,-3.8838528862664248,0.48385593802422733,-2.7919256801937564,-0.6080712680484339,2.217045368353112,12.340472503319601,-28.747440365014725,1.0919272060726621,2,0.8849983215332031,2.069997787475586,3.5449981689453125,0.33499908447264914,1.1399993896484304,3,-0.037848647584104333,-1.2926790690317291,60.81000137329102,-1.8800115967682456,61.15999984741211,1.1073851620864632,61.97000122070313,-0.037848647584104333
12613,2023-02-24,60.41999816894531,60.68999862670898,59.459999084472656,59.790000915527344,1319200.0,0.002987989466521901,1.102566610587282,-0.7499965940209172,36.08122347484944,39.84954098459295,0.7725499790753005,1.683018489779613,2.4497509802499735,-0.7468977578153186,9.758604940852821,1.229999542236321,-0.9177936801404201,-1.419001960754393,-3.690573774907321,0.852569853398542,-2.5547878678308606,-0.28321605367792557,1.8364851751641567,33.80278284836982,-7.231609420807615,1.135785907076466,2,0.46000099182128906,1.6450004577636719,3.002502441406243,0.15500259399413352,0.6200027465820312,4,0.00016554347126107594,-1.0217354347294112,60.2400016784668,-1.2926790690317291,60.81000137329102,-1.8800115967682456,61.15999984741211,0.00016554347126107594
12614,2023-02-27,59.70000076293945,61.22000122070313,59.63000106811523,60.6500015258789,1357200.0,-0.011916541341041031,-1.9174310642303818,-1.5079442930668976,27.651944679105938,37.48956000056493,1.3683744344400495,2.3012660301181853,3.0913205098843335,-0.02956848525647615,10.65244374505684,1.5900001525879048,-0.9636017886743034,-1.9994993209838867,-4.439192698034958,0.44019405606718465,-3.2193460095094224,-0.779652632458351,2.2768341552063376,10.344901294695237,-26.967821405583603,1.2198466885255368,2,1.1799983978271484,2.3649978637695312,3.3799991607665874,0.8749999999999929,1.1300010681152344,0,0.005695144861689094,1.102566610587282,60.41999816894531,-1.0217354347294112,60.2400016784668,-1.2926790690317291,60.81000137329102,0.005695144861689094
12615,2023-02-28,58.97000122070313,60.1500015258789,58.75,59.47999954223633,2734000.0,-0.012227797871143253,-1.9473692664142126,0.5368399073230048,28.536271107549325,35.81255310099017,1.8807182993962712,2.8879238103137155,3.745687844982804,0.6818348522213782,11.88389994542625,1.4000015258788991,-0.9190487506282494,-2.5444990158081,-5.223709094487653,0.13471106287145318,-3.88410405514788,-1.2048939764683197,2.7551501140753416,7.638928441339382,-29.354050990200548,1.3396050393397776,2,1.5549983978271413,2.739997863769524,4.06499862670897,1.6649990081786967,3.1499977111816406,1,0.02475833566644181,-1.9174310642303818,59.70000076293945,1.102566610587282,60.41999816894531,-1.0217354347294112,60.2400016784668,0.02475833566644181
12616,2023-03-01,57.77999877929688,58.56000137329102,57.0,58.56000137329102,2680300.0,-0.02017979339957121,2.999990218757507,1.5294218844666725,29.93546018092026,34.516491403066674,2.839444639095568,3.849191501135472,4.864013478109449,1.8788651939908405,13.328332807997366,1.970001220703132,-1.0540910787900017,-3.46400146484374,-6.499652541388194,-0.42835038829928607,-4.981827003115967,-1.946175926571513,3.588134395308174,18.4833780490452,-21.36697797646056,1.5178255382722254,3,1.8700008392333913,3.055000305175774,5.2150001525878835,2.8550014495849467,4.530002593994141,2,0.058670811029215564,-1.9473692664142126,58.97000122070313,-1.9174310642303818,59.70000076293945,1.102566610587282,60.41999816894531,0.058670811029215564
12617,2023-03-02,58.88999938964844,59.0099983215332,57.68000030517578,57.81000137329102,1666900.0,0.019210810553863755,1.0151547991642318,-1.3846082367843096,40.49585697441583,34.56288375621631,1.5315000945556179,2.48625773329708,3.734053944408771,0.8133946786277164,14.662127581311635,1.3299980163574219,-1.2026805463566603,-2.1125007629394545,-5.086648539348239,0.8616470134693301,-3.599574651143847,-0.6254268747350622,1.8665951405119117,44.78670243923597,0.2872913650419733,1.4870738882043912,3,0.7600002288818359,1.9449996948242188,4.104999542236328,2.045001983642564,3.0600013732910156,3,0.039055854319890226,2.999990218757507,57.77999877929688,-1.9473692664142126,58.97000122070313,-1.9174310642303818,59.70000076293945,0.039055854319890226
12618,2023-03-03,59.84000015258789,59.86999893188477,58.4000015258789,59.13999938964844,1542900.0,0.016131784221183887,2.868422769777457,0.6481500450347075,40.77555400556919,33.99653851937319,0.4518710503523664,1.297180049920584,2.785360290237449,-0.06534242175531801,15.288794895261079,1.4699974060058736,-1.2556534214131574,-0.9684999465942354,-3.6918979792759856,1.7548980860875147,-2.330198962935107,0.3931990697466361,0.3906711433500121,67.29856234768322,21.40927361285644,1.3616990163408738,3,-0.4500007629394531,0.9949989318847656,3.154998779296875,1.0950012207031108,1.8899993896484375,4,0.025735309351611724,1.0151547991642318,58.88999938964844,2.999990218757507,57.77999877929688,-1.9473692664142126,58.97000122070313,0.025735309351611724
12619,2023-03-06,59.88000106811523,60.38999938964844,59.58000183105469,59.88000106811523,1304900.0,0.0006684644957442032,-1.699998728431075,0.0,39.56835355032282,34.123414867450016,0.09412439304831821,1.0868657937392854,2.7407107615252713,-0.035518624338997995,16.440499943336473,0.80999755859375,-1.3008431415766282,-0.7849990844726662,-3.3769341024745216,1.8069359335291892,-2.0809665934735904,0.510968424528258,-2.8800010681152273,84.95579901605528,38.390004453959875,1.2959675090009266,3,-0.5650005340576101,0.954998016357429,2.799999237060554,1.4099998474121094,1.55999755859375,0,0.01937207459453094,2.868422769777457,59.84000015258789,1.0151547991642318,58.88999938964844,2.999990218757507,57.77999877929688,0.01937207459453094
12620,2023-03-07,58.93000030517578,60.2599983215332,58.61999893188477,59.63000106811523,1206000.0,-0.015865075918398697,-1.4848409535562002,-100.0,37.37259318685407,34.60240290601038,0.7761548613986236,1.7717136728826475,3.6465585700790797,0.9798108680128479,17.838087199194835,1.6399993896484304,-1.3463623256236232,-1.5089998245239258,-3.855041497204766,0.8370418481569146,-2.682020660864346,-0.3359789881835056,-1.8622003173828148,56.93217264490226,11.315151852063181,1.1730208363404209,3,0.18000030517578125,1.904998779296875,3.7024993896484375,2.749999999999993,2.799999237060547,1,0.03224166835295317,-1.699998728431075,59.88000106811523,2.868422769777457,59.84000015258789,1.0151547991642318,58.88999938964844,0.03224166835295317
12621,2023-03-08,59.7599983215332,59.86999893188477,59.0,59.209999084472656,1437300.0,0.01408447330831808,1.2597361420057136,-0.7857123394422998,42.63484110235302,35.89467758465999,-0.24412139478700112,0.7684666697195865,2.784043328348133,0.253523496591896,19.166504171567077,0.9399986267089915,-1.5129827458973892,-0.5440017700195341,-2.7037135559368224,1.6157100158977542,-1.6238576629781747,0.5358541229391065,-2.625754345703129,76.75272026013147,31.91283711610383,1.0798558929586437,3,-0.6499977111816406,1.0750007629394531,2.762500762939453,1.920001983642571,1.0300025939941406,2,0.03949130985000715,-1.4848409535562002,58.93000030517578,-1.699998728431075,59.88000106811523,2.868422769777457,59.84000015258789,0.03949130985000715
12622,2023-03-09,59.13000106811523,60.4900016784668,58.959999084472656,59.97999954223633,2091800.0,-0.010542123010585325,-1.5714276555367492,-1.54545391492521,40.854864329790175,36.42508212409785,0.23676198077019706,1.327932450756414,3.339682505961015,0.9660989925209194,19.624653081034054,1.5300025939941406,-1.5689555874481869,-1.0859991073608484,-3.288183910862088,1.1161856961403913,-2.187091509111468,0.015093294389771472,-1.930641984008787,34.928205212445654,-8.56392617114468,1.1010924017506187,3,-0.02000045776366477,1.704998016357429,3.277498245239265,2.549999237060547,2.2099990844726634,3,0.05377981139409371,1.2597361420057136,59.7599983215332,-1.4848409535562002,58.93000030517578,-1.699998728431075,59.88000106811523,0.05377981139409371
12623,2023-03-10,58.08000183105469,59.36999893188477,57.599998474121094,59.29999923706055,1796900.0,-0.017757470287392496,1.602947982553312,1.435293642458991,30.761611818249662,36.770600695113814,1.0280348849736427,2.3055420057428435,4.27934536061457,2.1005943574870756,20.23810844870161,1.770000457763679,-1.5826876740031892,-2.014998435974121,-4.409056806489801,0.3790599345415586,-3.212027621231961,-0.8179692507162812,-0.7490170431738363,16.609094280996363,-20.622834931658236,1.1970291852578405,3,0.6649990081787109,2.7549972534179688,4.507497787475586,3.7849979400634695,2.4399986267089844,4,0.0666322109138695,-1.5714276555367492,59.13000106811523,1.2597361420057136,59.7599983215332,-1.4848409535562002,58.93000030517578,0.0666322109138695
12624,2023-03-13,59.540000915527344,61.1500015258789,58.040000915527344,58.15999984741211,2540400.0,0.025137724491117508,-2.839509457865219,-1.1311508215687194,42.47211741052734,38.31902806211137,-0.5107586958330614,0.7359992139843854,2.7456219866762126,0.7138414092802208,20.158951416281294,3.1100006103515554,-1.4907126105889574,-0.4614994049072294,-2.7843222846363815,1.8613234748219227,-1.622910844771809,0.6999120349573502,-2.0826554520230545,54.64790911787093,18.425512935721912,1.1614114398645767,3,-0.4650001525878906,0.7249984741210938,3.3824987411499023,2.324998855590813,2.0699996948242188,0,0.03678197166667929,1.602947982553312,58.08000183105469,-1.5714276555367492,59.13000106811523,1.2597361420057136,59.7599983215332,0.03678197166667929
12625,2023-03-14,60.11999893188477,60.65999984741211,59.56999969482422,59.90999984741211,1921600.0,0.009741316886781703,-1.4494402249387077,0.15217313183639347,46.860768632677996,40.199617890084454,-1.0174726605684654,0.03990924746085511,2.0793884413261523,0.19204520795213398,20.41833192832637,1.1199989318847656,-1.4731422470200783,0.19349861145020242,-2.002701853274324,2.389699076174729,-0.9046016209120609,1.2915988438124657,-2.520000457763679,70.98586736470229,33.372709292218914,1.098100232362262,3,-0.7449989318847727,0.11500167846678977,2.8025007247924734,2.200000762939439,1.2400016784667898,1,0.021956083138320537,-2.839509457865219,59.540000915527344,1.602947982553312,58.08000183105469,-1.5714276555367492,59.13000106811523,0.021956083138320537
12626,2023-03-15,61.65999984741211,61.97000122070313,59.709999084472656,60.099998474121094,2281000.0,0.02561545147850275,1.0733925368563735,7.428610354223182,55.93645143593474,41.91523949691989,-2.1782858561485696,-1.539651002899845,0.49667113593780243,-1.2653585328436563,20.14678157557876,2.260002136230476,-1.2742951299378475,1.7084995269775405,-0.557108689859362,3.974107743814443,0.5756954185590928,2.841303635395988,-3.8470011901855443,92.90615152282254,49.944129704293616,1.1328041084184495,3,-1.875,-1.6450004577636719,1.2899999618530273,0.8650016784667898,-0.029998779296882105,2,0.0011352529191930305,-1.4494402249387077,60.11999893188477,-2.839509457865219,59.540000915527344,1.602947982553312,58.08000183105469,0.0011352529191930305
12627,2023-03-16,61.91999816894531,62.9000015258789,61.38999938964844,61.52999877929688,2376000.0,0.004216644861767982,-3.5074813819490096,0.2499993886708436,56.22923935401045,43.6323156467467,-2.1940018236046726,-1.8354737127863814,0.1832018136790623,-1.4139037948152477,19.66907542925226,1.5100021362304616,-1.0160630716062755,1.9314979553222642,-0.44026796630028997,4.303263876944818,0.7456149945109871,3.1173809161335413,-3.774439306640623,81.50938127085497,35.844285498293765,1.1858829608112766,3,-1.6699981689453125,-1.9699974060058594,1.1450014114379883,0.7600021362304616,0.3400001525878906,3,-0.018249310187878787,1.0733925368563735,61.65999984741211,-1.4494402249387077,60.11999893188477,-2.839509457865219,59.540000915527344,-0.018249310187878787
12628,2023-03-17,61.34000015258789,61.9900016784668,60.93999862670898,61.7400016784668,3536500.0,-0.009366893306019364,1.3333361590302366,-1.0256465432920097,56.89075727229133,45.557027171409864,-1.5408941633920747,-1.292607714423525,0.6728726902822189,-0.7320387593871871,18.87122593483117,1.0500030517578196,-0.6818078939982755,1.3329999923706026,-1.0764730854598312,3.7424730702010365,0.12826345345538925,2.537736531285816,-2.7189970239257804,67.90121034206695,17.03435540326533,1.2047365389152167,3,-1.0900001525878906,-1.3899993896484375,1.4949989318847656,1.3400001525878835,1.2900009155273366,4,0.0,-3.5074813819490096,61.91999816894531,1.0733925368563735,61.65999984741211,-1.4494402249387077,60.11999893188477,0.0
12629,2023-03-20,61.88999938964844,62.15999984741211,61.33000183105469,61.459999084472656,1616300.0,0.008966404233654801,-1.4058094406174328,-1.0749966621526255,62.45733688417179,48.34422091555627,-1.9844804763374384,-1.9488250700211935,0.08059614699880058,-1.1789723208775484,18.960839639079452,0.8299980163574219,-0.48575576012783017,1.8869993209838896,-0.5089800021705457,4.282978644138325,0.6890096594066719,3.084988982561107,-2.841096421264652,69.66962219625647,12.783881534336267,1.1979896615772176,3,-1.6399993896484375,-1.9399986267089844,0.8950004577636719,0.7900009155273366,-0.1699981689453054,0,-0.022136030786807703,1.3333361590302366,61.34000015258789,-3.5074813819490096,61.91999816894531,1.0733925368563735,61.65999984741211,-0.022136030786807703
12630,2023-03-21,59.95000076293945,61.88999938964844,58.97999954223633,61.75,2262100.0,-0.03134591445857182,1.7980794448142992,-4.186041766469722,58.70089720407238,50.12933826019176,0.1289851554186825,-0.10975146791755463,1.9175067409426063,0.8358144320119578,19.239925530345914,2.9099998474121094,-0.39840130911175464,0.007500648498535156,-2.3257537268248,2.3407550238218704,-1.1591265391631325,1.1741278361602028,2.950000762939446,24.744916577868,-35.47009627197066,1.1666271876616672,3,0.2999992370605469,0.0,2.6424999237060547,2.729999542236321,2.549999237060547,1,0.02768973855356993,-1.4058094406174328,61.88999938964844,1.3333361590302366,61.34000015258789,-3.5074813819490096,61.91999816894531,0.02768973855356993
12631,2023-03-22,58.709999084472656,59.93999862670898,58.70000076293945,59.65999984741211,1787400.0,-0.020683930987259513,-1.556703463518404,0.5277784253346869,49.28571255569159,51.066099174180806,1.345918917623294,1.016998718136449,3.020155297852483,2.1417578545472225,19.329535064084784,1.25,-0.3311997952348662,-1.1275009155273423,-3.485259029050482,1.2302571979957975,-2.3063799722889087,0.05137814123422402,4.111602401733393,0.23805523135680623,-59.37033121850745,1.1788790567615697,3,1.5400009155273438,1.2400016784667969,3.8825016021728516,3.970001220703118,3.549999237060547,2,0.04513714132521196,1.7980794448142992,59.95000076293945,-1.4058094406174328,61.88999938964844,1.3333361590302366,61.34000015258789,0.04513714132521196
12632,2023-03-23,57.959999084472656,59.15999984741211,57.849998474121094,58.54999923706055,1583000.0,-0.012774655283521508,-2.234565808125762,0.621052293434309,42.419344468361516,52.36140280197102,2.137256032246974,1.6732151871101806,3.6244789298649067,2.9428308834356898,19.244367147851428,1.3100013732910156,-0.17621506885285498,-1.7635007858276381,-4.255950110621306,0.72894853896603,-3.009725448224472,-0.5172761234308041,4.696738372802727,2.552217524412727,-53.76666543782742,1.2462246623968347,3,2.4150009155273438,1.9900016784667969,4.632501602172852,4.750001907348626,3.6800003051757812,3,0.06331956593535826,-1.556703463518404,58.709999084472656,1.7980794448142992,59.95000076293945,-1.4058094406174328,61.88999938964844,0.06331956593535826
12633,2023-03-24,60.43000030517578,60.459999084472656,58.099998474121094,58.18999862670898,1566900.0,0.04261561869770336,1.0521751245167357,-3.7966120324572583,51.85434792170891,53.40387285876897,0.03984849977349114,-0.8390150139307906,1.0183804794775924,0.5177075002583109,18.402449924349778,2.5,-0.06630633262592767,0.7060003280639648,-1.7870413675564194,3.199042023684349,-0.5405205197462308,1.9525211758741605,1.9383328131103426,59.860812273585395,6.868356482032347,1.2465208478101923,3,-0.05500030517578125,-0.4799995422363281,1.8374996185302734,2.2900009155273438,1.0600013732910156,4,0.030282939055366498,-2.234565808125762,57.959999084472656,-1.556703463518404,58.709999084472656,1.7980794448142992,59.95000076293945,0.030282939055366498
12634,2023-03-27,60.040000915527344,61.16999816894531,59.81999969482422,60.63000106811523,1384700.0,-0.006453738005608334,-1.62134965871508,-0.2633927278981845,53.889283338929296,54.18481893724134,0.5679585024970066,-0.44505588551544406,1.298794697943805,0.9646639110114279,17.884532411695833,1.3499984741210938,0.11776366501953817,0.29900093078613565,-2.197985500561778,2.795987362134049,-0.9494922848878176,1.5474941464600889,2.0572321241088787,54.20796893855129,1.643063009657297,1.2484932156739565,3,0.33499908447265625,-0.09000015258789062,2.1924991607666016,2.6800003051757812,1.1499977111816335,0,0.043137909944935826,1.0521751245167357,60.43000030517578,-2.234565808125762,57.959999084472656,-1.556703463518404,58.709999084472656,0.043137909944935826
12635,2023-03-28,60.43000030517578,61.02999877929688,59.83000183105469,59.83000183105469,886900.0,0.006495659288832112,-3.0000000000000235,-1.0169463033006945,52.42227928182136,53.794355364562065,0.25318202208622864,-0.7589809257702171,0.8150224230882799,0.6303161160429909,16.804514099989472,1.1999969482421946,0.5398800747456391,0.6160003662109403,-1.8714279554507343,3.103428687872615,-0.6277137946198934,1.859714527041774,1.412398660529533,77.71090566896238,27.040451521498852,1.243714160830837,3,-0.05500030517578125,-0.4799995422363281,1.6924991607666016,2.2900009155273438,0.8600006103515625,1,0.02134702811538558,-1.62134965871508,60.040000915527344,1.0521751245167357,60.43000030517578,-2.234565808125762,57.959999084472656,0.02134702811538558
12636,2023-03-29,61.16999816894531,61.18000030517578,60.61999893188477,60.81000137329102,1583600.0,0.012245537978363252,1.9473673643527207,0.5999961852930212,57.31706749747218,53.91522515828003,-0.6298696637196457,-1.298564782479957,0.0021017611975935324,-0.04485097812390393,14.75192549940076,0.75,0.754698074157659,1.1864982604980483,-1.1762226978023236,3.54921921879842,0.005137781347862358,2.3678587396482342,0.43285676726495126,99.69963571379476,45.09480611184501,1.181360479150185,3,-1.164999008178711,-1.2199974060058594,0.5475015640258789,1.6050033569335866,0.8100013732910156,2,0.021742714907091454,-3.0000000000000235,60.43000030517578,-1.62134965871508,60.040000915527344,1.0521751245167357,60.43000030517578,0.021742714907091454
12637,2023-03-30,61.18999862670898,61.56999969482422,60.63000106811523,61.31999969482422,2259400.0,0.0003269651522372907,1.9841175651373817,-0.3611172923885784,62.0449212638327,54.48791004622907,-0.8541312953052653,-1.1988877862115643,-0.02213636799181984,0.0029892012543299984,12.985402864372414,0.9399986267089915,0.882462917127377,1.0914987564086829,-1.2710170747960348,3.4540145876134005,-0.08975915919367594,2.2727566720110417,-3.3400001525878835,89.0489644254868,28.413617532344226,1.18125791560236,3,-1.1849994659423757,-1.2399978637695241,0.5275011062622141,1.6450023651123047,0.0,3,0.017486512809908428,1.9473673643527207,61.16999816894531,-3.0000000000000235,60.43000030517578,-1.62134965871508,60.040000915527344,0.017486512809908428
12638,2023-03-31,61.38000106811523,61.54999923706055,60.86000061035156,61.36999893188477,1500600.0,0.00310512249829209,2.942866485013624,-0.07693887731436168,57.903783728867964,53.981959695639766,-1.1598315775473012,-1.3361044579748977,-0.20748595056519292,-0.1194547020139467,11.883114961807568,0.6899986267089844,0.7689283379831764,1.2045011520385671,-1.2220570809214664,3.6310593849986006,-0.008777964441449626,2.417780268518584,-3.4556025695800727,89.14293561662906,26.603885227532253,1.213279116480018,3,-1.5100021362304616,-1.4300003051757741,0.33749866485596414,1.4549999237060547,-0.19000244140625,4,0.004235880042502416,1.9841175651373817,61.18999862670898,1.9473673643527207,61.16999816894531,-3.0000000000000235,60.43000030517578,0.004235880042502416
12639,2023-04-03,61.040000915527344,61.72999954223633,60.56000137329102,60.959999084472656,2823900.0,-0.005539265993341647,-1.659095046946959,7.998474446998397,54.03509722962573,53.4635374762568,-1.0650889752226078,-0.9536376721157609,0.10397565796574781,0.2933593005734494,11.161724838398346,1.1699981689453054,0.6103337516993861,0.8065010070800795,-1.6456362133375961,3.2586382274977552,-0.41956760312876185,2.032569617288921,-3.042690393066408,63.68423905732694,2.122210435544247,1.2260686102088385,4,-1.2500019073486328,-1.0900001525878906,0.4324979782104492,1.5499992370605398,0.8199996948242188,0,0.007372227329455638,2.942866485013624,61.38000106811523,1.9841175651373817,61.18999862670898,1.9473673643527207,61.16999816894531,0.007372227329455638
12640,2023-04-04,60.83000183105469,61.38999938964844,60.70000076293945,61.13999938964844,2234700.0,-0.003440351922066154,-1.4210491092342492,-3.8748807934388707,45.8788562267666,53.08499788415403,-0.8014113619169052,-0.626097179227628,0.29207893945032026,0.5709001887656839,9.875180476514966,0.6899986267089844,0.4683055635019002,0.5015018463134737,-1.8843266444508373,2.8873303370777847,-0.6914123990686818,1.6944160916956292,-2.6833837478027363,23.07699831761759,-33.09421531040411,1.192914245382155,4,-1.0400028228759766,-0.8800010681152344,0.6424970626831055,1.759998321533196,0.7199974060058594,1,0.005918079645207408,-1.659095046946959,61.040000915527344,2.942866485013624,61.38000106811523,1.9841175651373817,61.18999862670898,0.005918079645207408
12641,2023-04-05,62.11999893188477,62.5099983215332,60.63000106811523,61.13999938964844,4029200.0,0.0212065931612635,1.1363625526417969,-3.161313742862791,50.90090477102014,54.027393473338314,-1.7397889906066055,-1.8237270258689264,-1.007854622092971,-0.6321911850257678,8.704222616950421,1.8799972534179759,0.22278524157887603,1.6734989166259808,-0.8247378397739524,4.171735673025914,0.4243805384260142,2.9226172948259475,-3.83004559027345,80.0000000000003,25.917151887383106,1.2491183781999677,4,-1.8150005340576243,-2.1699981689453196,-1.0024995803833079,0.11500167846678266,-0.3999977111816406,2,-0.013361204614113609,-1.4210491092342492,60.83000183105469,-1.659095046946959,61.040000915527344,2.942866485013624,61.38000106811523,-0.013361204614113609
12642,2023-04-06,62.31000137329102,62.91999816894531,61.68000030517578,62.47000122070313,1855800.0,0.003058635619337169,1.3396324193600941,-0.1632652266826509,54.52848414389427,54.32451972024779,-1.394499305126402,-1.8585662932851292,-1.2173962188099097,-0.7808828562439416,8.089362336869218,1.2399978637695312,0.16744848268791657,1.7045013427734474,-0.8451936015759358,4.254196287122831,0.4296538705987558,2.979348814948139,-3.7668453328843867,74.15264305538291,20.916457123468426,1.2748474721746934,4,-0.9400024414062571,-2.0500030517578196,-2.067502021789558,-0.9500007629394673,-1.5699996948242259,3,-0.005296129413923434,1.1363625526417969,62.11999893188477,-1.4210491092342492,60.83000183105469,-1.659095046946959,61.040000915527344,-0.005296129413923434
12643,2023-04-10,61.95000076293945,61.97999954223633,61.08000183105469,61.97999954223633,1452100.0,-0.005777573462000918,59.00228891149542,0.18749254941229765,50.285177617301024,53.92406352895576,-0.8897822579984904,-1.2582822054865446,-0.8908697610251863,-0.368791049170909,6.546408876309876,1.2299995422363352,0.355600879210364,1.1510007858276339,-1.1687170711653536,3.4707186428206214,-0.008858142668863422,2.310859714324131,-3.0566973522497207,58.89835919302867,7.421124145852687,1.1598589284964953,4,-0.5750007629394531,-1.69000244140625,-1.7075014114379883,-0.5900001525878977,-2.5900001525878906,0,-0.0122679923627238,1.3396324193600941,62.31000137329102,1.1363625526417969,62.11999893188477,-1.4210491092342492,60.83000183105469,-0.0122679923627238
12644,2023-04-11,61.72999954223633,62.16999816894531,61.6500015258789,61.97000122070313,2224200.0,-0.0035512706697936602,-1.5999980926403963,8.000381485249473,60.11362592051214,54.77865759992142,-0.4524212434426005,-0.9125883182160166,-0.7092012852439495,-0.08802852872189249,6.302720176604523,0.5199966430664134,0.7298850043649523,0.8214996337890597,-1.4543256670721547,3.097324934650274,-0.31641301664154753,1.9594122842196668,-2.514560550886152,48.034928678397456,-6.541882181706548,1.1379126504306067,4,0.010000228881835938,-1.470001220703125,-1.6175003051757812,-0.36999893188477273,-2.8999977111816406,1,-0.008747787453940892,59.00228891149542,61.95000076293945,1.3396324193600941,62.31000137329102,1.1363625526417969,62.11999893188477,-0.008747787453940892
12645,2023-04-12,61.43999862670898,62.040000915527344,61.349998474121094,61.7599983215332,1725700.0,-0.004697892721170827,-1.760009765625,1.3333227370261365,67.38852704619566,55.89770866089069,-0.0045656230408468446,-0.5466530700022432,-0.4674960014334033,0.2519242965343622,5.96490712992372,0.69000244140625,0.7840510524202884,0.46549873352049786,-1.790519927187482,2.721517394228478,-0.6625105968334921,1.5935080638744878,-1.928194901151187,35.37111720797112,-25.001876732128217,1.1280093303539882,4,0.3000011444091868,-1.1800003051757741,-1.3649988174438406,-0.07999801635742188,-2.6999969482421804,2,0.006835969938645103,-1.5999980926403963,61.72999954223633,59.00228891149542,61.95000076293945,1.3396324193600941,62.31000137329102,0.006835969938645103
12646,2023-04-13,61.72999954223633,61.849998474121094,60.22000122070313,61.06000137329102,2098800.0,0.004720067089996283,2.5824271641165217,-2.09374627470608,75.50743452686672,57.393543467894474,-0.23107675913687586,-0.8760567842536773,-0.8201821977354697,-0.001738750469840511,6.387511846829275,1.6299972534179616,0.8496271223970808,0.7519996643066378,-1.5087091426854258,3.0127084712987013,-0.37835473918939044,1.882354067802666,-1.9455402612075332,55.925926972483175,-11.275171277150584,1.1303544034960302,4,-0.15999984741210938,-1.470001220703125,-1.7574996948242188,-0.36999893188477273,-3.099998474121101,3,-0.0029159291513135566,-1.760009765625,61.43999862670898,-1.5999980926403963,61.72999954223633,59.00228891149542,61.95000076293945,-0.0029159291513135566
12647,2023-04-14,60.790000915527344,61.5,60.52999877929688,61.11999893188477,1488000.0,-0.015227581948479174,-1.2823496676734663,-0.4925356988316904,53.07167724279438,56.856642747219624,0.7221578747116908,-0.026409344295245774,0.02782966552577193,0.9835517157536913,6.288669031126901,1.200000762939446,0.9002330910156857,-0.13149909973144247,-2.349153555872725,2.08615535640984,-1.2403263278020873,0.9773281283392024,-0.7546985234652297,29.230799327046963,-37.291926605441304,1.1088272280706426,4,0.779998779296875,-0.5300025939941406,-0.8175010681152344,0.5699996948242116,-1.8899993896484446,4,0.01529857363331999,2.5824271641165217,61.72999954223633,-1.760009765625,61.43999862670898,-1.5999980926403963,61.72999954223633,0.01529857363331999
12648,2023-04-17,61.34000015258789,61.4000015258789,60.58000183105469,61.099998474121094,2526000.0,0.009047528027262608,3.5554978648555546,-0.7272821852566688,60.79733503495007,57.60800250336677,0.1853827768792442,-0.6075584173328394,-0.6096618635890536,0.45934997081067763,6.4745005883786515,0.8199996948242116,0.8268940525622455,0.4185001373291044,-1.7991543188121781,2.636154593470387,-0.6903270907415404,1.5273273653997492,-1.1199989318847585,57.4359325482216,-10.204812878705013,1.1088272280706426,4,0.22999954223632812,-1.0800018310546875,-1.3675003051757812,0.02000045776366477,-2.7099990844726634,0,-0.009781520584097647,-1.2823496676734663,60.790000915527344,2.5824271641165217,61.72999954223633,-1.760009765625,61.43999862670898,-0.009781520584097647
12649,2023-04-18,60.52000045776367,61.36000061035156,60.36000061035156,61.2599983215332,2657700.0,-0.013368107153316044,1.127654048438413,-3.0833028689501707,50.697675518931824,58.14342686916291,1.0324349023256119,0.11019145359941973,0.1427839923731682,1.2988844046601429,6.625401004790897,1.0,0.6620448552877463,-0.3329996109008775,-2.508936172249399,1.842936950447644,-1.4209678915751383,0.7549686697733833,2.3999977111816406,16.483477327698992,-47.82282625481918,1.0879682806742605,4,1.0499992370605469,-0.13500213623046875,-0.7300004959106445,0.8400001525878835,-2.459999084472649,1,-0.019167214782519038,3.5554978648555546,61.34000015258789,-1.2823496676734663,60.790000915527344,2.5824271641165217,61.72999954223633,-0.019167214782519038
12650,2023-04-19,61.61000061035156,61.77999877929688,60.7400016784668,60.7400016784668,1640200.0,0.018010577401574634,-1.3908008681735633,-1.175677626220449,53.23531061719529,58.40280529651571,0.07231817275824426,-0.8949539479880855,-1.0260634852536725,0.23319921323385273,6.12996694709112,1.2599983215332102,0.5832248838610568,0.6740005493164034,-1.4834680801861921,2.831469178818999,-0.4047337654348979,1.7527348640677047,1.2587976074218759,85.27617986678955,24.39570979085387,1.078734314751298,4,-0.04000091552734375,-1.2250022888183594,-1.9400005340576172,-0.2500000000000071,-4.450000762939453,2,-0.045122524780981554,1.127654048438413,60.52000045776367,3.5554978648555546,61.34000015258789,-1.2823496676734663,60.790000915527344,-0.045122524780981554
12651,2023-04-20,61.36000061035156,61.849998474121094,61.06000137329102,61.83000183105469,1330100.0,-0.004057782787263875,2.0980612153307323,-0.5402319514173591,51.20911750294247,58.0339867808544,0.22705215840839799,-0.45981827465510605,-0.8275258971742687,0.4965673164133193,5.44495472203336,0.789997100830071,0.581083372640748,0.2915004730224595,-1.5993783217473378,2.182379267792257,-0.6539389243624427,1.2369398704073618,1.45862165527344,67.11419018213284,9.392147627589281,0.9454393973848991,4,-0.16500091552734375,-0.9750022888183594,-1.5550003051757812,-7.105427357601002e-15,-4.260002136230469,3,-0.04269880876505017,-1.3908008681735633,61.61000061035156,1.127654048438413,60.52000045776367,3.5554978648555546,61.34000015258789,-0.04269880876505017
12652,2023-04-21,61.63000106811523,62.0099983215332,61.13000106811523,61.849998474121094,1210900.0,0.0044002681727175474,2.259266585191857,0.4680783715343311,51.75808705020376,58.19764338451025,-0.16712519056046915,-0.46459395434992246,-1.0962988551146609,0.2347748990294818,4.254974336948317,0.8799972534179759,0.7162379836455415,0.3780008316039982,-0.8326811162941397,1.588682779502136,-0.22734014234507072,0.9833418055530672,1.1394487644043068,76.96983148262417,22.2630304734231,0.6053409739490693,4,-0.4350013732910085,-1.2450027465820241,-1.7300014495849538,-0.2700004577636719,-4.729999542236328,4,-0.048677591238142526,2.0980612153307323,61.36000061035156,-1.3908008681735633,61.61000061035156,1.127654048438413,60.52000045776367,-0.048677591238142526
12653,2023-04-24,62.2599983215332,62.36999893188477,61.38000106811523,61.68999862670898,1282400.0,0.010222249594344257,1.5063208011820628,-2.5909382531947953,58.243228265884454,57.98982142288496,-0.8364908795454795,-1.0018270539851102,-1.705149907642891,-0.3759227072729132,3.9007393443448652,0.9899978637695455,0.7104709863886782,0.9164981842041016,-0.3091271397913289,2.142123508199532,0.30368552220638634,1.5293108462018168,0.46126252654297417,94.52732824833096,39.264258003713344,0.6128126619977137,4,-0.9649982452392507,-1.875,-2.1599979400634766,-0.8999977111816477,-4.279998779296875,0,-0.053967184166984095,2.259266585191857,61.63000106811523,2.0980612153307323,61.36000061035156,-1.3908008681735633,61.61000061035156,-0.053967184166984095
12654,2023-04-25,62.63000106811523,63.02999877929688,62.27000045776367,62.33000183105469,1939900.0,0.005942864705379414,-2.619022533855312,0.5263147327702558,61.90475469634049,57.38051338401216,-1.1906078452561886,-1.230956413470473,-2.078607503520132,-0.7146980601194031,4.138754717708518,0.770000457763679,0.6480790341532199,1.1570009231567298,-0.03559175884644361,2.349593605159903,0.5607045821551395,1.75329726415832,-2.2700004577636648,82.53282892643566,22.24013354252402,0.5962963410015881,4,-1.0050010681152202,-2.190002441406243,-2.5300006866455007,-1.2700004577636719,-5.19000244140625,1,-0.0638671552256509,1.5063208011820628,62.2599983215332,2.259266585191857,61.63000106811523,2.0980612153307323,61.36000061035156,-0.0638671552256509
12655,2023-04-26,61.72000122070313,62.58000183105469,61.45000076293945,62.040000915527344,2257800.0,-0.014529775377496779,-1.6279075956778624,-1.0666683620919868,47.21450221682663,54.236854238452146,-0.2645309719195481,-0.2312120757944527,-1.1894779485605156,0.20766320064415567,4.1303471513467,1.1800003051757741,0.6431253470230587,0.18250102996827167,-0.9077208641118304,1.2727229240483737,-0.36260991707177936,0.7276119770083227,-1.3066006469726617,33.50257443994555,-23.293583898641742,0.5451109470400511,4,-0.025001525878913355,-1.2800025939941477,-1.6200008392334055,-0.3600006103515767,-3.3600006103515696,2,-0.05930006116371256,-2.619022533855312,62.63000106811523,1.5063208011820628,62.2599983215332,2.259266585191857,61.63000106811523,-0.05930006116371256
12656,2023-04-27,62.5,63.0099983215332,61.77999877929688,62.13000106811523,2904300.0,0.01263769870171716,-1.2990570241893968,-1.1562477648237373,51.22264231348362,54.03140591297317,-1.032385088965924,-0.9554478896757388,-1.9668842523754222,-0.5607418479433974,4.338444738962361,1.289997100830071,0.564523719031726,0.8959997177123995,-0.26009860722285083,2.05209804264765,0.3179505552447779,1.4740488801800211,-2.0342674621581978,72.10529380231395,16.78151650103193,0.5780491624676243,4,-0.8050003051757812,-2.0600013732910156,-2.3999996185302734,-1.1399993896484446,-3.509998321533203,3,-0.08544000244140626,-1.6279075956778624,61.72000122070313,-2.619022533855312,62.63000106811523,1.5063208011820628,62.2599983215332,-0.08544000244140626
12657,2023-04-28,62.2599983215332,62.88000106811523,61.88000106811523,62.63000106811523,2377900.0,-0.0038400268554688033,1.2988433172853848,-1.0000103100223343,52.02612742981208,53.05682729018007,-0.6279738745667061,-0.6652838253758304,-1.7276702608500898,-0.29621358235795014,4.628452733950364,1.0,0.44064118749151504,0.6024980545043945,-0.5718207347864421,1.7768168437952312,0.0153386598589762,1.1896574491498129,-1.7429804588622986,53.33324085569555,-1.474827156171827,0.5871593946454197,4,-0.5649986267089844,-1.8199996948242188,-2.1599979400634766,-0.8999977111816477,-2.9699974060058594,4,-0.08287825227305656,-1.2990570241893968,62.5,-1.6279075956778624,61.72000122070313,-2.619022533855312,62.63000106811523,-0.08287825227305656
12658,2023-05-01,61.63999938964844,62.849998474121094,61.47999954223633,62.02999877929688,5846900.0,-0.009958222752960322,-2.859156897089006,1.0540445800771576,49.44099278808904,52.91719587564198,0.04364488946674783,-0.026148393630336386,-1.1089097641463397,0.35437629204187715,4.804735014852501,1.3699989318847656,0.20933632794977086,-0.03050079345702983,-1.197619373878922,1.1366177869648624,-0.6140600836679795,0.5530584967539198,-1.0727219086450148,12.025244635876978,-41.836873917046255,0.5835592902109472,5,0.24500083923339844,-1.0750007629394531,-1.477499008178711,-0.2799987792968821,-1.2299995422363281,0,-0.0768980842100001,1.2988433172853848,62.2599983215332,-1.2990570241893968,62.5,-1.6279075956778624,61.72000122070313,-0.0768980842100001
12659,2023-05-02,61.4900016784668,61.709999084472656,60.77999877929688,61.6500015258789,6304300.0,-0.0024334476422274154,5.642978787176887,0.4102566610587012,50.316075074823125,52.59283637093396,0.386334374055572,0.1678990865208192,-0.9941569296045287,0.5166797368284506,5.148708520575233,0.9300003051757741,0.2542451326460906,-0.2029985427856431,-1.3357839136459262,0.92978682807464,-0.7693912282157882,0.363394142644502,-0.8734697714975042,31.83870156573661,-23.35601850673594,0.5663926854301429,5,0.41499710083008523,-0.06500244140625,-1.3275012969970703,-0.21000289916992188,-0.5100021362304688,1,-0.05708248561423668,-2.859156897089006,61.63999938964844,1.2988433172853848,62.2599983215332,-1.2990570241893968,62.5,-0.05708248561423668
12660,2023-05-03,61.18999862670898,62.31000137329102,61.04999923706055,61.77999877929688,3791700.0,-0.0048788915851156744,-1.8965601911735852,3.687504470352874,46.59090252290258,52.07970137315175,0.6934147703181424,0.5230732729295298,-0.7074987288030741,0.8259319034972279,5.320629130350242,1.2600021362304759,0.1955360208716641,-0.5210014343261804,-1.6065017852245163,0.5644989165721555,-1.0637516097753519,0.021748741122991078,-0.5251973822931362,18.38564715582556,-35.199856108923775,0.5427501754491685,5,0.7150001525879048,0.24000167846680398,-1.0274982452392507,0.09000015258789773,-0.5,2,-0.06128452499038217,5.642978787176887,61.4900016784668,-2.859156897089006,61.63999938964844,1.2988433172853848,62.2599983215332,-0.06128452499038217
12661,2023-05-04,61.290000915527344,61.5,60.29999923706055,60.88000106811523,2003900.0,0.0016342914048492752,1.8915750141327978,-0.6949148158924079,53.5310725331092,52.27669976014124,0.6508864766520048,0.37703200883755983,-0.8086757519693037,0.7219627345283897,5.187979989128241,1.2000007629394531,0.2803546136140156,-0.37949924468993856,-1.462622669144082,0.7036241797642049,-0.9210609569170103,0.16206246753713316,1.7399978637695384,38.37213084698058,-17.538369151606332,0.5415617122270708,5,0.3749980926513672,0.33499908447266336,-1.1275005340576172,-0.01000213623046875,-1.2000007629394531,3,-0.047805519030976074,-1.8965601911735852,61.18999862670898,5.642978787176887,61.4900016784668,-2.859156897089006,61.63999938964844,-0.047805519030976074
12662,2023-05-05,61.97999954223633,62.02999877929688,60.63999938964844,61.16999816894531,1611500.0,0.011257931414619726,2.054944225763012,1.9756138408432933,54.432127987826796,51.85324417369039,0.017607861758932586,-0.3572748135168524,-1.473479883988432,0.028456471261407046,4.625993809482281,1.3899993896484446,0.2849353441412035,0.3269994735717745,-0.7246374136029701,1.378636360746519,-0.19881897001559423,0.8528179171591432,0.9953992462158254,65.88238462033279,9.744942459707168,0.5258184435873716,5,-0.3150005340576172,-0.354999542236321,-2.002499580383301,-1.1450004577636719,-2.009998321533196,4,-0.048241334073131026,1.8915750141327978,61.290000915527344,-1.8965601911735852,61.18999862670898,5.642978787176887,61.4900016784668,-0.048241334073131026
12663,2023-05-08,61.18999862670898,61.95000076293945,61.02000045776367,61.6500015258789,2092100.0,-0.012746061977444878,-1.3250029802351222,-0.5679038509539082,54.659234641471585,51.04818638981608,0.7150643428281711,0.39301960690189475,-0.6727476101870806,0.7834955085009412,4.486647735752045,0.9599990844726562,0.3084371282129723,-0.4250013351440529,-1.4863308327892,0.6363281625010941,-0.9556660839666264,0.10566341367852061,1.7318921707153407,44.27852954014866,-16.17778890758283,0.5306647488225732,5,0.46500015258789773,0.43500137329102984,-1.21249866485595,-0.354999542236321,-0.7700004577636648,0,-0.031050788590021305,2.054944225763012,61.97999954223633,1.8915750141327978,61.290000915527344,-1.8965601911735852,61.18999862670898,-0.031050788590021305
12664,2023-05-09,61.18999862670898,61.33000183105469,60.72999954223633,60.9900016784668,2509900.0,0.0,1.4999920527696098,-0.4347732342623843,46.55736208154813,50.975170819229575,0.5468231772769272,0.36943071727593946,-0.6385837749861523,0.7440271975422164,4.301042637293085,0.6000022888183594,0.30832218278867174,-0.3980012893676843,-1.474380954254407,0.6783783755190385,-0.9361911218110421,0.14018854307567352,1.6794543395080623,44.27852954014866,-12.499646977529657,0.5381898324433612,5,0.46500015258789773,0.43500137329102984,-1.279998779296868,-0.354999542236321,-0.1699981689453054,1,-0.01274716124860975,-1.3250029802351222,61.18999862670898,2.054944225763012,61.97999954223633,1.8915750141327978,61.290000915527344,-0.01274716124860975
12665,2023-05-10,61.86000061035156,62.11000061035156,61.09000015258789,61.59000015258789,1629000.0,0.010949534216039947,1.649350263313038,1.350022888532893,53.83435331562503,51.265360930578616,-0.11312809087166897,-0.2819480607715974,-1.2423983899216893,0.04443918646494893,4.287375165853959,1.0200004577636719,0.21398559075910129,0.2510005950927763,-0.8296013357900236,1.3316025259755762,-0.2893003703486272,0.7913015605341798,0.9580632812823495,86.1878557834771,29.448223125387727,0.5403009654413999,5,-0.2700004577636719,-0.2350006103515554,-1.9900007247924805,-1.0250015258789062,-1.1199989318847656,2,-0.014225687996000103,1.4999920527696098,61.18999862670898,-1.3250029802351222,61.18999862670898,2.054944225763012,61.97999954223633,-0.014225687996000103
12666,2023-05-11,61.54999923706055,62.1500015258789,61.04999923706055,61.95000076293945,2419200.0,-0.005011338025094347,1.749995231646639,-1.4814846211446897,49.39023042846698,50.97248348598472,0.05357846369146557,0.014626629204826713,-0.8300840459890679,0.332331791134294,4.136502033235977,1.1000022888183523,0.03860222522281731,-0.050000762939454546,-1.1293570752788042,1.0293555493998952,-0.5896789191091258,0.48967739323021675,1.2177033614818953,60.26480529913781,5.832826497339006,0.539678156169674,5,0.024999618530273438,0.07500076293946023,-1.6799993515014648,-0.7150001525878906,-1.4199981689453196,3,-0.013972390268264134,1.649350263313038,61.86000061035156,1.4999920527696098,61.18999862670898,-1.3250029802351222,61.18999862670898,-0.013972390268264134
12667,2023-05-12,61.72000122070313,62.38000106811523,61.27999877929688,62.02000045776367,1323800.0,0.0027620143907365335,1.1568662650016663,0.74999523164659,45.57380145220918,50.54279555977585,-0.22470790825050102,-0.08656808811192462,-0.9294722613665058,0.16094407542885136,4.049451331384094,1.1000022888183452,0.06540831489731147,0.07350120544434446,-0.9368509458198417,1.0838533567085307,-0.43167487018774864,0.5786772810764376,0.9983473106096739,60.00004623871267,10.20033786456844,0.5051760756320914,5,-0.3800010681152415,-0.095001220703125,-1.5925016403198313,-0.8850021362304759,-1.3700027465820384,4,-0.026409608487960923,1.749995231646639,61.54999923706055,1.649350263313038,61.86000061035156,1.4999920527696098,61.18999862670898,-0.026409608487960923
12668,2023-05-15,60.7400016784668,62.02000045776367,60.4900016784668,61.9900016784668,2109800.0,-0.015878151698862975,1.3358803522340772,4.166677263075007,35.91656111354949,48.94284956407878,0.6863816834825727,0.8919047472540171,0.08058322212593083,1.139114295252341,3.9025352803982214,1.529998779296875,-0.0317920902919937,-0.8764984130859403,-1.9582758627902521,0.20527903661837144,-1.4173871379380998,-0.3356096882337809,1.929979866960963,13.227517499172523,-31.0919523823013,0.5408887248521566,5,0.5999984741210938,0.8849983215332102,0.0749969482421875,0.09499740600585938,-1.1300010681152344,0,-0.012676991051790543,1.1568662650016663,61.72000122070313,1.749995231646639,61.54999923706055,1.649350263313038,61.86000061035156,-0.012676991051790543
12669,2023-05-16,59.36000061035156,60.97000122070313,59.31999969482422,60.88000106811523,1981500.0,-0.02271980622293046,-1.0624989569202175,1.2160003662109318,33.565473521354875,47.49557967501792,1.9360660082213457,2.2983850809979316,1.4739346405570046,2.5060494494067456,3.910240639618657,1.6500015258789134,-0.16557437711666267,-2.1984994888305636,-3.603816469011882,-0.7931825086492452,-2.9011579789212263,-1.4958409987399008,3.262581288908855,1.3072188750138718,-42.54720221469542,0.7026584900906602,5,1.489999771118164,1.8149986267089844,1.457498550415039,1.4749984741210938,-0.7700004577636719,1,0.017857101544721088,1.3358803522340772,60.7400016784668,1.1568662650016663,61.72000122070313,1.749995231646639,61.54999923706055,0.017857101544721088
12670,2023-05-17,58.83000183105469,59.40999984741211,58.41999816894531,59.25,2742000.0,-0.008928550772360544,1.6756879362428216,0.27631450161748267,23.52096704942052,44.16112351016363,2.3424252201625038,2.7504517349856528,2.0420264429914923,3.0057166420271173,4.4910221407917055,0.9900016784667969,-0.25474768995177044,-2.589498329162595,-4.44968965809467,-0.72930700023052,-3.5195939936286322,-1.6594026646965574,3.660476780028283,10.353620251018475,-28.69099138738786,0.9300956644660372,5,1.569997787475586,1.8949966430664062,2.169997215270996,2.0049972534179688,0.7599983215332031,2,0.03722588064841692,-1.0624989569202175,59.36000061035156,1.3358803522340772,60.7400016784668,1.1568662650016663,61.72000122070313,0.03722588064841692
12671,2023-05-18,58.7400016784668,58.93999862670898,58.25,58.459999084472656,1720400.0,-0.0015298342646045127,1.029418199565817,-0.6666757493188011,24.04134722827075,40.78437009243517,2.27154589501113,2.7764543153184746,2.14310179413431,3.065990975004567,5.2013677761615025,0.6899986267089773,-0.3555241888057594,-2.5484985351562486,-4.761828160914284,-0.3351689093982131,-3.6551633480352663,-1.4418337222772308,3.5062481060879165,11.864444352078937,-24.324629583300062,1.1066648128790177,5,1.5749988555908203,1.8999977111816406,2.2599973678588867,2.0949974060058594,0.8999977111816406,3,0.03404834768217535,1.6756879362428216,58.83000183105469,-1.0624989569202175,59.36000061035156,1.3358803522340772,60.7400016784668,0.03404834768217535
12672,2023-05-19,58.63000106811523,59.31000137329102,58.56999969482422,59.13999938964844,1901300.0,-0.0018726695132508242,-1.3492076947763183,-1.821405702919604,25.996854551925892,37.59966119359676,2.074535461113882,2.793397639075117,2.283437534688481,3.1285588411945113,5.958281066300685,0.740001678466804,-0.4106938930277124,-2.5084991455078196,-5.011988416874267,-0.005009874141371995,-3.7602437811910434,-1.2567545098245958,3.2965487336751096,10.079602704893045,-27.96121438243002,1.2517446356832251,5,1.68499946594239,2.0099983215332102,2.2849979400634837,2.204998016357429,-0.17000198364257102,4,0.0255841714595455,1.029418199565817,58.7400016784668,1.6756879362428216,58.83000183105469,-1.0624989569202175,59.36000061035156,0.0255841714595455
12673,2023-05-22,58.9000015258789,59.34000015258789,58.61000061035156,58.77999877929688,1836900.0,0.004605158670387688,-2.1739173701756425,-0.23530027750140872,29.73399247688063,35.73039790418926,1.6154163588674706,2.3808346813918533,2.081384873265449,2.8011968214814473,6.568844069656896,0.7299995422363281,-0.542326343778555,-2.0704988479614315,-4.70464976366835,0.5636520677454868,-3.387574305814894,-0.7534233901079688,2.7324242917682113,23.897104197286755,-14.311568646117518,1.3170754578534594,5,1.414999008178718,1.7399978637695384,2.014997482299812,1.934997558593757,-0.49000167846678977,0,0.02461794415412899,-1.3492076947763183,58.63000106811523,1.029418199565817,58.7400016784668,1.6756879362428216,58.83000183105469,0.02461794415412899
12674,2023-05-23,58.63000106811523,59.52000045776367,58.52999877929688,58.77000045776367,1630600.0,-0.004584048400152252,-4.823471334006709,-1.166634878250563,29.8742591039793,33.0681652140064,1.658501791046298,2.4620297006970375,2.3705292995382052,3.0225409369935576,6.597330025272904,0.9900016784667898,-0.7587782629293542,-2.1404993057251076,-4.850444417529644,0.569445806079429,-3.4954718616273794,-0.7855267498228358,2.731830684120112,29.921333161120785,-10.348896271473059,1.3549725559022694,5,1.68499946594239,2.0099983215332102,2.2849979400634837,2.204998016357429,0.11999893188477273,1,0.01671498421256712,-2.1739173701756425,58.9000015258789,-1.3492076947763183,58.63000106811523,1.029418199565817,58.7400016784668,0.01671498421256712
12675,2023-05-24,58.06000137329102,58.79999923706055,58.0099983215332,58.47999954223633,2121600.0,-0.00972197994951407,-2.0384400950732124,2.999999999999797,26.35434207696983,30.50862206384005,1.824668839326975,2.892049269391862,2.9347462934879687,3.531293880735909,7.506926435551009,0.7900009155273438,-0.9525119246950169,-2.527499008178701,-5.453194065402407,0.39819604904500494,-3.990346536790554,-1.064651479566848,3.0528838387654886,3.3114556965227853,-35.66222347516476,1.4628475286118534,5,2.134998321533196,2.4599971771240163,2.917497634887688,2.7749977111816335,1.7399978637695241,2,0.009128466530500035,-4.823471334006709,58.63000106811523,-2.1739173701756425,58.9000015258789,-1.3492076947763183,58.63000106811523,0.009128466530500035
12676,2023-05-25,57.15999984741211,58.04999923706055,57.08000183105469,58.0099983215332,2637100.0,-0.015501231563748052,1.0860152423767606,2.023814713896492,15.767089172775371,27.196765143902958,2.2757845550653073,3.55367800206659,3.768741367356988,4.3777654535022705,8.32934500785186,0.9799995422363352,-1.1205576749223454,-3.1605005264282227,-6.316876195683079,-0.004124857173366081,-4.738688361055651,-1.5823126918007944,3.642596675592074,3.278609073043677,-30.95737954433934,1.578187834627429,5,2.3900012969970703,2.895000457763672,3.8174991607666016,3.104999542236328,3.0600013732910227,3,0.04251225177856255,-2.0384400950732124,58.06000137329102,-4.823471334006709,58.63000106811523,-2.1739173701756425,58.9000015258789,0.04251225177856255
12677,2023-05-26,57.099998474121094,57.11000061035156,56.22000122070313,56.9900016784668,1771900.0,-0.0010497091226590038,12.69218580357394,-0.12940822719480125,17.591170227751178,25.160610601036485,1.8009043601174355,3.380609888160407,3.7522963520100916,4.376957699022583,9.372993106603955,0.9399986267089773,-1.4242642884723153,-2.9625019073486314,-6.2902658242557905,0.3652620095585277,-4.626383865802211,-1.2986199488950518,3.2558866858491484,26.666589602057467,-6.0388764196753435,1.6638819584535787,5,1.4950027465820384,2.5250015258789134,3.690000534057617,3.1350021362304688,2.9300003051757884,4,0.04448337974437111,1.0860152423767606,57.15999984741211,-2.0384400950732124,58.06000137329102,-4.823471334006709,58.63000106811523,0.04448337974437111
12678,2023-05-30,56.9000015258789,57.61999893188477,56.83000183105469,57.15999984741211,1705900.0,-0.0035025736179806755,-2.9500081062781094,-2.363689960117977,17.050743630897173,23.32564061320785,1.5633135173650103,3.3806165184214905,3.8906447009609835,4.499994803417138,10.646799165225108,0.7899971008300852,-1.7063656516492145,-2.925498962402351,-6.449583828011086,0.5985859032063843,-4.687541395206722,-1.1634565295979797,2.8768598825939478,20.60607461780732,-10.196136130476503,1.7620424328043687,5,0.9699993133544993,2.724998474121108,3.889997482299812,3.1149978637695384,2.3999977111816477,1,0.027416476568708825,12.69218580357394,57.099998474121094,1.0860152423767606,57.15999984741211,-2.0384400950732124,58.06000137329102,0.027416476568708825
12679,2023-05-31,57.97999954223633,58.20000076293945,57.02999877929688,57.08000183105469,5660200.0,0.018980632467404,-1.3399950409124912,-3.4615520049297,21.965318237720737,23.152790745241205,0.2983511027003729,2.133564077274073,2.7425458640420715,3.3700913938669146,11.244971551635778,1.299999237060554,-1.9792159260954492,-1.6700008392333956,-5.1946622546997006,1.8546605762329094,-3.4323315469665516,0.09232986849976044,1.2989014399487573,68.21704165563894,42.585767461395164,1.7623307077331525,5,-0.10999870300292969,1.645000457763679,2.859999656677246,1.9799995422363281,0.8699989318847656,2,0.007416355787697837,-2.9500081062781094,56.9000015258789,12.69218580357394,57.099998474121094,1.0860152423767606,57.15999984741211,0.007416355787697837
12680,2023-06-01,57.43999862670898,58.15999984741211,56.97999954223633,58.06999969482422,2891000.0,-0.009313572262690029,1.913576060695969,-0.7000029669943155,21.258743124209815,22.843612511456655,0.6933589007579357,2.5067416453331575,3.2693085324549784,3.838018236821405,12.433561553013488,1.1800003051757812,-2.1365286564420245,-2.0225017547607465,-5.600792117068316,1.5557886075468232,-3.8116469359145313,-0.2333565736069616,1.410656388868638,61.61604485160197,38.69821483909075,1.7891451811537855,6,0.43000221252442117,2.175001144409187,3.592500686645515,2.5750007629394602,2.270000457763679,3,0.022806431138769012,-1.3399950409124912,57.97999954223633,-2.9500081062781094,56.9000015258789,12.69218580357394,57.099998474121094,0.022806431138769012
12681,2023-06-02,58.36000061035156,58.7400016784668,56.83000183105469,56.9000015258789,2806800.0,0.016016748009022308,-1.3875020861645566,-2.3174549351805167,28.73417745968257,23.1477595012074,-0.3198505739970443,1.4292551694880018,2.386460937422875,2.8417783783339488,12.858832415340931,1.9099998474121094,-2.1553357173488976,-0.9559997558593736,-4.4583680240786165,2.5463685123598694,-2.707183889968995,0.7951843782502479,-2.1399993896484304,84.9205952743175,63.93837999325232,1.7511841341096226,6,-0.48999977111816406,1.2549991607666016,2.707498550415039,1.654998779296875,2.4599990844726562,4,0.024674410754779386,1.913576060695969,57.43999862670898,-1.3399950409124912,57.97999954223633,-2.9500081062781094,56.9000015258789,0.024674410754779386
12682,2023-06-05,58.9900016784668,59.27999877929688,58.34000015258789,58.4000015258789,2200000.0,0.010795083302372221,-1.6478726433595188,0.4041099469600008,38.41060071099869,24.111827082776074,-0.9984086072335003,0.5942322156914912,1.8258794092032673,2.140025569396286,13.598880293189053,0.9399986267089915,-2.0412781669671176,-0.17649879455566264,-3.4477017193740664,3.094704130262741,-1.812100256964861,1.4591026678535357,-2.7196004486083893,88.163368895698,63.46557301587008,1.6356014624092006,6,-1.1200008392333984,0.5599994659423828,2.0774974822998047,1.0249977111816406,1.8400001525878906,0,0.02085098334020441,-1.3875020861645566,58.36000061035156,1.913576060695969,57.43999862670898,-1.3399950409124912,57.97999954223633,0.02085098334020441
12683,2023-06-06,59.290000915527344,60.16999816894531,59.04999923706055,60.02000045776367,3210800.0,0.00508559465205205,1.1747658394041636,-1.2372870397310167,49.45904419152017,26.28791431472506,-1.3826713061909928,0.15240544935370792,1.5205893054472739,1.7613070602361347,14.215753592054755,1.1799964904785156,-1.9198639213071829,0.21850032806396769,-2.9126289032137436,3.349629559341679,-1.347064287574888,1.7840649437028233,-2.899215783691396,73.65274795559414,44.096145762057446,1.565564615638854,6,-1.095001220703125,0.24499893188476562,1.7774982452392578,0.7249984741210938,1.6599998474121094,1,0.01248098924511476,-1.6478726433595188,58.9900016784668,-1.3875020861645566,58.36000061035156,1.913576060695969,57.43999862670898,0.01248098924511476
12684,2023-06-07,60.40999984741211,60.599998474121094,58.97999954223633,59.31999969482422,2005800.0,0.01889018240159035,1.204084068809994,-1.4931518302719933,61.1897854746514,30.158519136689677,-2.484942697380035,-1.0846350086546153,0.42077767565125157,0.5850679766909721,14.73402601234351,1.6199989318847656,-1.7895131105381097,1.3774991989135756,-1.6605744695352058,4.415572867362357,-0.14153763531081154,2.896536033137963,-3.7924619333495997,94.96024414084239,60.37317836580061,1.5190368342243903,6,-2.0,-1.1099987030029297,0.8149995803833008,-0.3950004577636719,-0.4099998474121094,2,-0.01837445146755967,1.1747658394041636,59.290000915527344,-1.6478726433595188,58.9900016784668,-1.3875020861645566,58.36000061035156,-0.01837445146755967
12685,2023-06-08,60.97999954223633,61.20000076293945,59.93000030517578,59.93000030517578,2655000.0,0.009435518891971029,-1.419050248682112,0.9633019174975589,64.8540954362262,35.61263094373977,-2.9024002078278173,-1.8171064774824828,-0.13456782194423056,-0.0317221372759704,15.582790015935306,1.2700004577636719,-1.685218990122813,1.9914989471435547,-0.8959060427252084,4.878903937012318,0.5477964522091767,3.4352014420779327,-4.043864783369131,94.96564589300165,55.128877129608185,1.4437024949343813,6,-2.269998550415039,-1.6799983978271484,0.6849994659423828,-0.9650001525878906,-1.6300010681152344,3,-0.03492950285511143,1.204084068809994,60.40999984741211,1.1747658394041636,59.290000915527344,-1.6478726433595188,58.9900016784668,-0.03492950285511143
12686,2023-06-09,60.68999862670898,61.1500015258789,60.43999862670898,61.09000015258789,1538100.0,-0.004755672641920672,1.7307579447754495,-0.3809541109750804,63.341950990042214,40.696051028438774,-2.3009834949376824,-1.6810251653665134,0.1431635998925529,0.21635251586609172,16.51466359246886,0.7100028991699219,-1.5627546954613933,1.7444980621337791,-1.0045917849559416,4.4935879092235,0.36995313858891876,3.1190429856786395,-3.3274772674345527,82.16776128003048,36.973751822521706,1.3745449235448617,6,-1.674997329711907,-1.3899974822997976,0.9775009155273509,-0.6749992370605398,-0.18000030517577414,4,-0.016147628347531917,-1.419050248682112,60.97999954223633,1.204084068809994,60.40999984741211,1.1747658394041636,59.290000915527344,-0.016147628347531917
12687,2023-06-12,60.09000015258789,60.97999954223633,59.97999954223633,60.90999984741211,2401100.0,-0.009886282545688463,1.0833353201567206,2.0499914169638576,57.39129651857902,45.178334682625646,-1.3770630716860595,-1.274761199873204,0.7230228020722365,0.8051588055397048,17.13778107031253,1.0,-1.3596429460578179,1.2259996414184542,-1.2609042223836155,3.712903505220524,-0.01745229048258068,2.469451573319489,-2.343730852946962,50.0,2.024827607053055,1.2434519319010333,6,-1.0749988555908203,-0.7899990081787109,1.5549993515014648,-0.07500076293945312,1.6300010681152415,0,0.012148436351849368,1.7307579447754495,60.68999862670898,-1.419050248682112,60.97999954223633,1.204084068809994,60.40999984741211,0.012148436351849368
12688,2023-06-13,59.97000122070313,60.06999969482422,59.43999862670898,59.56999969482422,1881400.0,-0.001996986712931359,1.1000089009829466,-0.48780692042167245,58.48101608112664,49.23563444300407,-0.8669581233487307,-1.2810886175321556,0.8149475520678777,0.9165072872982734,17.782576006357804,0.6500015258789134,-0.9724916460364739,1.144500732421882,-1.2419299247272093,3.5309313895709735,-0.0487145961526636,2.337716060996428,-1.878358774732348,44.59464568011579,-5.430233037968833,1.193215328574544,6,-0.9549999237060618,-0.6700000762939524,1.6749982833862234,0.044998168945305395,2.9199981689453054,1,0.014340513470836092,1.0833353201567206,60.09000015258789,1.7307579447754495,60.68999862670898,-1.419050248682112,60.97999954223633,0.014340513470836092
12689,2023-06-14,60.41999816894531,61.09000015258789,60.11000061035156,60.11999893188477,1980300.0,0.007503700835123972,-5.125075996900518,0.7499952316465767,65.16708433869621,54.114339022391455,-1.0442576334481117,-1.736639919684393,0.3524874950695036,0.44585867525202616,17.81376531439529,1.1199989318847585,-0.5855680363893185,1.5414978027343764,-0.9400995741050977,4.0230951795738505,0.30069911431463936,2.7822964911541135,-2.017519891277658,55.68172458786166,-0.24167448173974293,1.2407986884197386,6,-1.4049968719482422,-1.1199970245361328,1.220001220703125,-0.404998779296875,2.25,2,0.008771973023106616,1.1000089009829466,59.97000122070313,1.0833353201567206,60.09000015258789,1.7307579447754495,60.68999862670898,0.008771973023106616
12690,2023-06-15,61.02000045776367,61.22000122070313,60.4900016784668,60.75,1835500.0,0.009930524776592176,1.1790966595876473,0.9000038147069882,75.80215785511889,59.34411462188439,-1.210309224144794,-2.281114595798158,-0.24649285187528847,-0.1667258206665494,17.27016197935656,0.8000030517578196,-0.12213776742586191,2.0320001602172866,-0.6274779109941093,4.6914782314286825,0.7022611246115886,3.3617391958229845,-2.337769931568836,88.76401845624969,25.099880571827157,1.3297390356056973,6,-1.239999771118164,-1.7199993133544922,0.6199989318847656,-1.0050010681152344,2.040000915527351,3,-0.016715838251585846,-5.125075996900518,60.41999816894531,1.1000089009829466,59.97000122070313,1.0833353201567206,60.09000015258789,-0.016715838251585846
12691,2023-06-16,60.7400016784668,61.59000015258789,60.63000106811523,61.22000122070313,2646100.0,-0.004588639416525098,-1.7428515375937652,-1.7777730682829915,73.6364055215067,63.258092934163045,-0.6226858972540157,-1.9432286701528767,-0.010291495510458049,0.09765743410194716,16.685121261678653,0.9599990844726634,0.26175390568639045,1.6520013809204102,-1.1163885245790937,4.420391286419914,0.26780642817065825,3.036196333670162,-1.753238668930969,60.465215308458106,-7.553395881843393,1.3841949527497512,6,-0.4550018310546875,-1.4400005340576172,0.8674983978271484,-0.7250022888183594,2.6799964904785156,4,-0.022884477542556292,1.1790966595876473,61.02000045776367,-5.125075996900518,60.41999816894531,1.1000089009829466,59.97000122070313,-0.022884477542556292
12692,2023-06-20,60.13000106811523,60.91999816894531,60.06000137329102,60.56999969482422,1736800.0,-0.010042815171139918,-1.96551633419498,0.9166646798432806,69.91369185230198,65.5308315631388,0.1855411029200198,-1.2807549120795514,0.5417951398230585,0.6825886809594692,16.25780900030513,0.8599967956542898,0.7175152422139064,0.9670007705688377,-1.8302693268032257,3.764270867940901,-0.431634278117194,2.3656358192548694,-0.7787848585521076,32.09311403275304,-40.19107389134158,1.3986350486860322,6,0.1549987792968821,-0.8299999237060476,1.4699983596801829,-0.11500167846678977,1.4699974060058665,1,0.0063195949886565295,-1.7428515375937652,60.7400016784668,1.1790966595876473,61.02000045776367,-5.125075996900518,60.41999816894531,0.0063195949886565295
12693,2023-06-21,60.349998474121094,60.5,59.15999984741211,59.81000137329102,1641900.0,0.003658696193213906,2.1904759742235504,-1.2272699687020092,66.34482881997405,66.10361415706355,0.1471960101001173,-1.4614833910782323,0.2768517584424828,0.43391624967553355,15.642567161316249,1.3400001525878906,1.0945407159861489,1.1144983291626005,-1.7288537233366057,3.9578503816618067,-0.30717769708699905,2.5361743554122,1.2400016784667969,48.97113075147957,-22.843233391887388,1.4216760262496024,6,0.02500152587890625,-1.2299976348876953,1.1325016021728516,-0.33499908447265625,0.6700019836425781,2,0.022700957435309865,-1.96551633419498,60.13000106811523,-1.7428515375937652,60.7400016784668,1.1790966595876473,61.02000045776367,0.022700957435309865
12694,2023-06-22,59.61000061035156,60.7599983215332,59.43999862670898,60.61000061035156,1303600.0,-0.012261771043570957,1.0307759121560267,-1.8518617941889377,64.56378512532959,66.0713574558528,0.8513037423247951,-0.6791208732129945,0.9694705003549231,1.1398465160051998,15.184809455809253,1.3199996948242259,1.3289228821448589,0.32550048828125,-2.5076749019098727,3.1586758784723727,-1.0910872068143078,1.7420881833768078,1.9313995361328153,18.518547589519788,-52.330950804360825,1.4165876950955605,6,0.7649993896484375,-0.7049999237060547,1.8724994659423828,0.7049980163574219,1.4599990844726562,3,0.055024303736163516,2.1904759742235504,60.349998474121094,-1.96551633419498,60.13000106811523,-1.7428515375937652,60.7400016784668,0.055024303736163516
12695,2023-06-23,58.59000015258789,60.0099983215332,58.4900016784668,59.88000106811523,2412800.0,-0.017111230453276338,-1.040266875579246,1.2900009155273366,51.52317746951397,64.75816039801633,1.6725127505657227,0.40329897142252946,1.9386115136024458,2.1166282317161915,14.502739902897044,1.5199966430664062,1.4240663227890593,-0.7209999084472685,-3.5156030286198927,2.0736032117253558,-2.1183014685335806,0.6763016516390437,2.903771987915043,3.225758817492488,-63.12389932491358,1.3973015600863126,6,1.4500007629394531,0.3150005340576172,2.422499656677246,1.7249984741210938,1.8400001525878906,4,0.06963642269554104,1.0307759121560267,59.61000061035156,2.1904759742235504,60.349998474121094,-1.96551633419498,60.13000106811523,0.06963642269554104
12696,2023-06-26,59.59000015258789,59.66999816894531,58.52000045776367,58.88999938964844,1397800.0,0.017067758958792645,1.6744232466743256,-0.5426358652259571,53.7878736794244,64.35778008255471,0.5588364533478014,-0.4272211013381195,0.8889745182513735,1.0704827510292603,13.154705714585424,1.1499977111816406,1.3583233434169202,0.15750007629394247,-2.448257734663855,2.76325788725174,-1.1453788291849563,1.4603789817728412,1.7836211694335944,45.267492296027214,-17.565978946412898,1.3028789054788978,6,0.4500007629394531,-0.6849994659423828,0.972498893737793,0.7249984741210938,0.6899986267089915,0,0.0582312671894234,-1.040266875579246,58.59000015258789,1.0307759121560267,59.61000061035156,2.1904759742235504,60.349998474121094,0.0582312671894234
12697,2023-06-27,59.63999938964844,60.13999938964844,59.540000915527344,59.65999984741211,1487200.0,0.0008390541522489414,-4.4545958974181135,-0.028572051378466603,52.2816095555549,63.668957135268954,0.489799397958123,-0.2921518292876968,0.8191994755868564,0.9656976681305736,11.079226590875663,0.5999984741210938,1.2013957012426744,0.08049926757812642,-2.2829187484520475,2.4439172836083003,-1.101209740436957,1.2622082755932098,1.6182771466308594,50.66076704096688,-10.357830646090306,1.1817090080150867,6,0.40000152587890625,-0.7349987030029297,0.8375005722045898,0.6749992370605469,-1.2900009155273438,1,0.06338026187091073,1.6744232466743256,59.59000015258789,-1.040266875579246,58.59000015258789,1.0307759121560267,59.61000061035156,0.06338026187091073
12698,2023-06-28,58.459999084472656,59.68999862670898,58.31999969482422,59.63999938964844,1243800.0,-0.019785384259755512,1.1406253725293978,58.99866488651536,37.38678652625802,60.582257378331384,1.601494860967314,1.065332054766003,1.9475737022361983,2.083494286531405,9.77870636320666,1.3699989318847585,1.0352356026955505,-1.1775009155273466,-3.2573074623130154,0.9023056312583222,-2.2174041889201845,-0.13759764213450865,2.6875464574941432,5.7376831329313305,-48.881282504481966,1.0399032733928348,6,1.4950008392333984,0.44500160217285156,2.017500877380371,1.8549995422363281,-0.7299995422363281,2,0.053711930188559354,-4.4545958974181135,59.63999938964844,1.6744232466743256,59.59000015258789,-1.040266875579246,58.59000015258789,0.053711930188559354
12699,2023-06-29,58.40999984741211,58.81999969482422,57.72000122070313,57.86000061035156,1500100.0,-0.0008552726281828571,-1.6506050675846757,-0.46610092781172213,32.17751220069671,55.735074527840034,1.493443377085896,1.2113016413756128,1.9707365328270612,2.085855743330768,9.15247042555009,1.0999984741210866,0.9555719486672132,-1.249000167846681,-3.264559715922786,0.7665593802294239,-2.25677994188473,-0.24122039380863214,2.567892943726136,28.512361520078983,-20.135407304389318,1.0077797740380519,6,1.2450008392333984,0.49500083923339844,2.067500114440918,1.904998779296875,-0.8699989318847656,3,0.04468413999605936,1.1406253725293978,58.459999084472656,-4.4545958974181135,59.63999938964844,1.6744232466743256,59.59000015258789,0.04468413999605936
12700,2023-06-30,58.75,59.04999923706055,58.36000061035156,58.52999877929688,2863500.0,0.0058209237027238014,-1.464291553133515,0.4000027743291196,36.63911078557122,51.62426400162498,0.8913121039723109,1.027137423143273,1.5721581577645196,1.6885342503407514,8.382361276659315,0.6899986267089844,0.8768724799659537,-0.9745000839233384,-2.7582448185342088,0.8092446506875319,-1.8663724512287772,-0.0826277166178997,1.9672614655034337,42.56196523263348,-1.7695039537567183,0.8918723673054356,6,0.5699996948242188,0.1550006866455078,1.7274999618530273,1.5649986267089844,-0.8600006103515625,4,0.03948935650764618,-1.6506050675846757,58.40999984741211,1.1406253725293978,58.459999084472656,-4.4545958974181135,59.63999938964844,0.03948935650764618
12701,2023-07-03,59.79999923706055,59.84000015258789,58.41999816894531,58.41999816894531,1118000.0,0.017872327439328428,-1.0579722964736191,6.272697322791158,48.11931752961712,49.202666854659995,-0.342015468991427,0.09544414202943585,0.4826335053250759,0.6025449336846833,7.915324827393771,1.4200019836425781,0.7182684235864372,0.0034992218017606547,-1.660576407691451,1.6675748512949724,-0.8285385929448452,0.8355370365483665,0.6774814088588599,85.9503962874455,40.587103366108835,0.8320378147466064,7,-0.5599994659423828,-0.8949985504150391,0.557499885559082,0.6399993896484375,-2.200000762939453,0,0.010535135052724076,-1.464291553133515,58.75,-1.6506050675846757,58.40999984741211,1.1406253725293978,58.459999084472656,0.010535135052724076
12702,2023-07-05,60.22000122070313,60.77999877929688,59.349998474121094,59.63000106811523,2319900.0,0.007023444632124454,-1.486945503156245,0.427536011543607,51.56055038356545,47.559969250614586,-0.835801855206924,-0.23998898070808394,0.018467384152252464,0.17369820171706607,7.767801774913481,1.4300003051757884,0.4168236565729444,0.3620012283325238,-1.2671231950936601,1.9911256517587077,-0.4525609833805646,1.1765634400456122,-2.5,81.69941158871048,34.741898797729334,0.8145622117130908,7,-0.970001220703125,-1.3150005340576243,-0.41750049591065164,-0.16500091552735086,-2.8100013732910227,2,0.0009963061670135165,-1.0579722964736191,59.79999923706055,-1.464291553133515,58.75,-1.6506050675846757,58.40999984741211,0.0009963061670135165
12703,2023-07-06,60.02999877929688,60.209999084472656,59.20000076293945,59.83000183105469,2004300.0,-0.0031551384515902114,2.6071525885558584,0.3389777907089555,47.48387490549401,45.66220144841065,-0.7777540912627785,0.008743023369952141,0.14087747246605176,0.35988842449487635,8.038477579794536,1.020000457763679,0.1260908946811412,0.1349988937378015,-1.4732889259968687,1.7432867134724717,-0.6691450161295336,0.9391428036051366,-2.248797607421878,75.49017652338685,28.411976261869782,0.8041439098673353,7,-0.779998779296875,-0.819997787475593,-0.9199981689453125,-0.404998779296875,-2.270000457763679,3,-0.02798601264931533,-1.486945503156245,60.22000122070313,-1.0579722964736191,59.79999923706055,-1.464291553133515,58.75,-0.02798601264931533
12704,2023-07-07,59.29999923706055,59.88999938964844,59.2400016784668,59.54999923706055,1493500.0,-0.012160578995182303,-2.513547509072913,-1.2500190737773265,39.08628286667825,44.28032427031779,-0.1076759391777955,0.686518469077356,0.7814802759014867,1.067262031079629,7.979217296405487,0.7899971008300852,-0.12810166072312512,-0.5395006179809556,-2.1495674273835093,1.070566191421598,-1.3445340226822324,0.2655327867203212,-1.4588221130371082,38.842947848950374,-2.8399081672366933,0.8050334047012752,7,-0.04999923706053977,-0.08999824523925781,-0.5524988174438477,0.32500076293946023,-2.30999755859375,4,-0.026475543255032985,2.6071525885558584,60.02999877929688,-1.486945503156245,60.22000122070313,-1.0579722964736191,59.79999923706055,-0.026475543255032985
12705,2023-07-10,58.849998474121094,59.2599983215332,58.11000061035156,59.06000137329102,1798400.0,-0.007588545847032946,2.7705041055113284,0.8400115966797159,38.26084854986998,42.55509925592285,0.42810377469874794,1.0211161776759496,1.164348588042941,1.4884373363030647,7.755928177854035,1.1899986267089844,-0.3730568445288185,-0.8830013275146484,-2.4568016284862253,0.6907989734569284,-1.6699014780004404,-0.09610117702885645,-0.9500449169921836,27.715294803435732,-11.112877123022663,0.7869001504857888,7,0.40000152587891336,0.3600025177001953,-0.10249805450439453,0.7750015258789134,-2.9399986267089844,0,-0.022259942099570496,-2.513547509072913,59.29999923706055,2.6071525885558584,60.02999877929688,-1.486945503156245,60.22000122070313,-0.022259942099570496
12706,2023-07-11,59.709999084472656,59.709999084472656,58.63000106811523,58.959999084472656,1423400.0,0.014613434709428885,1.8799947102864774,-3.571379266498217,47.469867335847404,42.0204612315109,-0.4616302672367141,0.08846782428001632,0.22067914431040947,0.6116643618842801,7.385861522867221,1.079998016357429,-0.5426498877639006,0.02599925994873331,-1.4819926021342695,1.5339911220317362,-0.7279966710927681,0.7799951909902347,-1.7524446229003843,59.92507757985137,19.408667458257305,0.7539959310415029,7,-0.45999908447264914,-0.4999980926513672,-0.967498779296875,-0.08499908447264914,-3.1299972534179688,1,-0.030480651862838548,2.7705041055113284,58.849998474121094,-2.513547509072913,59.29999923706055,2.6071525885558584,60.02999877929688,-0.030480651862838548
12707,2023-07-12,60.81999969482422,60.9900016784668,59.83000183105469,59.959999084472656,1679300.0,0.018589861453208734,-1.0714373297002724,1.14666748046875,52.557133274445604,43.70605531464286,-1.5496025382579148,-1.016136800130937,-0.9540799102709911,-0.5091436397720273,7.4463477997885485,1.2800025939941406,-0.48788812515886093,1.0994998931884794,-0.4833490964412803,2.682348882818239,0.308075398373596,1.8909243880033628,-2.8059963468974516,94.0971555349515,52.392666880023874,0.791424494814881,7,-1.4649982452392578,-1.164999008178711,-2.0774993896484375,-1.1949996948242116,-4.409999847412109,2,-0.05294313115521354,1.8799947102864774,59.709999084472656,2.7705041055113284,58.849998474121094,-2.513547509072913,59.29999923706055,-0.05294313115521354
12708,2023-07-13,60.83000183105469,60.86999893188477,60.43999862670898,60.63999938964844,1455700.0,0.00016445472345694157,2.1852270479526914,0.2209329146040702,57.21040338362476,46.48748766830153,-1.3276858104630875,-1.010199838279732,-1.0100719672225864,-0.5266516375307262,7.997306550586927,0.43000030517579546,-0.5251201154838157,1.0665019989013658,-0.5899028353894735,2.722906833192205,0.23829958175594612,1.8947044160467854,-2.69695854990632,94.44445180303983,47.74961771585731,0.8282024171454195,7,-1.2800006866455078,-1.1750011444091797,-2.1200008392333984,-1.2050018310546804,-3.9000015258789062,3,-0.056222289671157166,-1.0714373297002724,60.81999969482422,1.8799947102864774,59.709999084472656,2.7705041055113284,58.849998474121094,-0.056222289671157166
12709,2023-07-14,60.95000076293945,61.06000137329102,60.290000915527344,60.59000015258789,1508700.0,0.00197269321506921,1.6551656099549725,1.8947157083199486,65.60845893400474,49.70630412923859,-1.172831074508018,-1.1472779688543895,-1.1707790199163242,-0.6695019927199368,7.808428542579435,0.770000457763679,-0.5468484826771913,1.1600008010864258,-0.5564959302706995,2.876497532443551,0.3017524354078631,2.0182491667649884,-2.702679145898351,96.27116671515834,42.25697904142159,0.858248365678563,7,-1.364999771118164,-1.2950000762939453,-2.085000991821289,-1.325000762939446,-4.590000152587891,4,-0.052338021353166675,2.1852270479526914,60.83000183105469,-1.0714373297002724,60.81999969482422,1.8799947102864774,59.709999084472656,-0.052338021353166675
12710,2023-07-17,60.0,60.95000076293945,59.97000122070313,60.790000915527344,1299100.0,-0.0155865586718269,-1.3058854152642239,-2.194443267070741,52.729690562771516,50.21856779958908,-0.030028898747666233,-0.29261361439638733,-0.2636933082062143,0.26482455905353675,7.414571887302318,0.979999542236321,-0.3519188761059624,0.26100006103515483,-1.3595517381660542,1.881551860236364,-0.5492758385654497,1.0712759606357594,-1.5839175975839055,56.37854978728745,1.2059987791757365,0.8102758996006032,7,-0.41499900817871094,-0.3449993133544922,-1.1449995040893555,-0.3749999999999929,-3.3600006103515625,0,-0.050166638692220045,1.6551656099549725,60.95000076293945,2.1852270479526914,60.83000183105469,-1.0714373297002724,60.81999969482422,-0.050166638692220045
12711,2023-07-18,59.349998474121094,60.47000122070313,58.86999893188477,60.0,2083900.0,-0.010833358764648415,1.0125764736930316,0.8227857880962268,48.212080019191056,49.846515536880815,0.6139953387887473,0.2613105298063161,0.3317314106351432,0.9008014966046289,6.767743202588816,1.6000022888183594,-0.11347247638498459,-0.3195013046264634,-1.8773071737397231,1.2383045644867963,-1.0984042391830897,0.45940162993016287,-0.7752809334525068,21.917762882862473,-32.428202004151444,0.7789029345566287,7,0.2350025177001953,0.30500221252441406,-0.3449974060058594,0.27500152587891336,-2.4699974060058665,1,-0.057961225192094235,-1.3058854152642239,60.0,1.6551656099549725,60.95000076293945,2.1852270479526914,60.83000183105469,-0.057961225192094235
12712,2023-07-19,60.5099983215332,60.709999084472656,59.540000915527344,59.58000183105469,1758100.0,0.019545069540615412,-1.3168319075406492,-1.4307604727866006,62.66994601430532,51.53385677119317,-0.5593656900553441,-0.9157101460285801,-0.8927353210586801,-0.2575187071038556,6.566093788041265,1.3600006103515625,0.10640613939218468,0.8214986801147433,-0.7688844127639172,2.4118817729934037,0.02630713367540949,1.616690226554077,-1.7861637509072708,74.88573339650479,13.796664307817828,0.7951915464393319,7,-0.9249973297119141,-0.8549976348876953,-1.3524971008300781,-0.884998321533196,-3.7699966430664062,2,-0.06494788629137971,1.0125764736930316,59.349998474121094,-1.3058854152642239,60.0,1.6551656099549725,60.95000076293945,-0.06494788629137971
12713,2023-07-20,61.72000122070313,61.79999923706055,60.22000122070313,60.70000076293945,1385700.0,0.01999674322812428,1.6779707043309753,1.0967788246586319,67.89187717927199,54.734478361481365,-1.6812306321764297,-2.1268584883722923,-2.129005945423323,-1.4616628333987904,6.996479528277451,1.5799980163574148,0.18815601070824073,1.9630014419555764,0.15019118395223074,3.775811699958922,1.0565963129539,2.8694065709572527,-2.8559966419172937,97.26969255886765,30.73552810777754,0.9064051290016729,7,-1.7650012969970774,-1.9600009918212962,-2.562500000000007,-2.095001220703125,-4.61000061035157,3,-0.08603372113203811,-1.3168319075406492,60.5099983215332,1.0125764736930316,59.349998474121094,-1.3058854152642239,60.0,-0.08603372113203811
12714,2023-07-21,62.88999938964844,63.02000045776367,61.79999923706055,61.88000106811523,1660100.0,0.01895654805257596,-1.0854686363947585,0.9901939884885953,70.53569198467761,58.32057207645999,-2.5573683499069233,-3.2027339011694522,-3.3122179422089886,-2.6074429621132396,7.736044994005556,1.2999992370605398,0.24162639814727527,2.9689996719360323,0.6809992529759441,5.2570000908961205,1.8249994624559847,4.11299988141608,-3.791115238200625,96.86744529358451,26.173184414841487,1.1440002094800448,7,-2.0649986267089844,-2.519998550415039,-3.7324981689453125,-3.2649993896484304,-6.079998016357415,4,-0.09476863002567715,1.6779707043309753,61.72000122070313,-1.3168319075406492,60.5099983215332,1.0125764736930316,59.349998474121094,-0.09476863002567715
12715,2023-07-24,62.66999816894531,63.40999984741211,62.63999938964844,63.04999923706055,1584700.0,-0.00349819085448011,-2.5000130046903584,-0.37623930655486676,65.51348854664336,60.325418877659544,-1.942824379910519,-2.8052223649597607,-3.129858894342334,-2.352601119959246,8.047097554780278,0.7700004577636719,0.35351348707165187,2.5449985504150376,0.039463349332052644,5.050533751498023,1.2922309498735416,3.7977661509565337,-3.1790023868659176,83.70040684494349,14.318956031578693,1.252767600541494,7,-1.529998779296875,-2.1049976348876953,-3.5124969482421875,-3.0449981689453054,-5.759998321533203,0,-0.1006860977015398,-1.0854686363947585,62.88999938964844,1.6779707043309753,61.72000122070313,-1.3168319075406492,60.5099983215332,-0.1006860977015398
12716,2023-07-25,63.06000137329102,63.25,62.5099983215332,62.63999938964844,1464200.0,0.0062231245530650625,-1.1764623385074526,-1.1052652712945024,65.40128119038249,61.75254642387476,-2.0200904694698565,-3.079837496695937,-3.5437547004638006,-2.6861411984146244,8.334782343918775,0.7400016784667969,0.6303136933568823,2.7615016937255916,-0.04994378602583538,5.572947173477019,1.3557789538498781,4.167224433601305,-3.0987251033716987,90.95610928371418,22.17720565564302,1.405722739875713,7,-1.9200019836425852,-2.4950008392334055,-3.520000457763679,-3.4350013732910156,-6.330001831054695,1,-0.10180783133255322,-2.5000130046903584,62.66999816894531,-1.0854686363947585,62.88999938964844,1.6779707043309753,61.72000122070313,-0.10180783133255322
12717,2023-07-26,63.41999816894531,63.7599983215332,62.91999816894531,62.91999816894531,2134400.0,0.005708797776949659,-2.3600006103515625,1.1904705679330594,68.05110146762135,62.957068433207716,-2.204297666435778,-3.311930742351521,-3.9294340279018627,-3.0047318243955488,9.17195622722589,0.8400001525878906,0.9897575518727848,2.9324985504150405,-0.18420627681841495,6.049203377648496,1.3741461367983163,4.490850964031765,-3.0448750697268565,90.39546804972902,21.537468869431095,1.5583524136167266,7,-2.104999542236328,-2.6799983978271484,-3.627497673034668,-3.7949981689453054,-7.229999542236335,2,-0.10312200078290934,-1.1764623385074526,63.06000137329102,-2.5000130046903584,62.66999816894531,-1.0854686363947585,62.88999938964844,-0.10312200078290934
12718,2023-07-27,61.599998474121094,63.38999938964844,61.5099983215332,63.27999877929688,3441800.0,-0.02869756776050192,-1.0215058615060255,-3.3600006103515767,60.973271293585526,62.442047584272245,-0.2945641537671335,-1.3118899131869597,-2.1252017905774565,-1.168657609191996,8.715211419311139,1.9099998474121094,1.1762454318213003,0.9554988861084013,-2.045367589997049,3.9563653622138517,-0.5449343519443275,2.45593212416113,-0.750992843778576,4.000006781684028,-65.81863991660538,1.500433238052726,7,-0.2849998474121094,-0.8599987030029297,-1.8074979782104492,-1.9749984741210866,-6.209999084472656,3,-0.07889605383182019,-2.3600006103515625,63.41999816894531,-1.1764623385074526,63.06000137329102,-2.5000130046903584,62.66999816894531,-0.07889605383182019
12719,2023-07-28,61.02000045776367,62.22999954223633,60.70000076293945,62.22999954223633,2344200.0,-0.009415552446824904,1.5289255156150494,0.7202374194485917,60.22620677951599,63.27499383057719,0.33124107136271164,-0.5547751329156441,-1.5235475846104265,-0.5764332414871802,7.63156803360649,1.529998779296875,1.221858612811971,0.24500083923339844,-2.5678308408900037,3.0578325193568006,-1.161415000828299,1.651416679295096,2.7399978637695312,10.457514710282238,-62.01477278421417,1.4064158400617008,7,0.2949981689453125,-0.2800006866455078,-1.2725000381469727,-1.3950004577636648,-6.180000305175781,4,-0.06407734870665072,-1.0215058615060255,61.599998474121094,-2.3600006103515625,63.41999816894531,-1.1764623385074526,63.06000137329102,-0.06407734870665072
12720,2023-07-31,61.06999969482422,61.63999938964844,60.7400016784668,61.40999984741211,1603700.0,0.000819390965018929,1.2499964237179029,0.28099207425108924,56.9387764634809,64.24462676883161,0.5017469786331503,-0.44486243304653783,-1.5337770740121641,-0.5986224562740929,6.707187098022263,0.8999977111816406,1.2251093454449347,0.17900009155273722,-2.468715366570187,2.8267155496756615,-1.1448576375087214,1.5028578206141958,2.628798675537112,12.091478009374688,-59.40811517863833,1.323857729061461,7,0.5799999237060547,-0.3299999237060547,-1.4299993515014648,-1.4449996948242116,-6.1399993896484375,0,-0.06975599054889525,1.5289255156150494,61.02000045776367,-1.0215058615060255,61.599998474121094,-2.3600006103515625,63.41999816894531,-0.06975599054889525
12721,2023-08-01,60.43000030517578,61.33000183105469,60.34000015258789,61.06999969482422,1933000.0,-0.010479767362806758,-1.4146391388085113,1.882350301248752,47.90997152674541,62.60462960354717,1.4651294841296476,0.2579819173490989,-0.8577234016660995,0.052495021491296256,6.547756229344917,0.9900016784667969,1.1333127101037164,-0.49249935150146484,-3.1002521625026063,2.1152534594996766,-1.796375757002039,0.8113770539991094,3.2088221130371153,2.631584817942918,-63.28278151766859,1.3038764055005718,8,1.5599994659423828,0.3099994659423828,-0.9574995040893555,-0.8050003051757741,-4.689998626708984,1,-0.058249221247516525,1.2499964237179029,61.06999969482422,1.5289255156150494,61.02000045776367,-1.0215058615060255,61.599998474121094,-0.058249221247516525
12722,2023-08-02,60.27999877929688,60.65999984741211,60.06000137329102,60.31999969482422,1950700.0,-0.002482236060257881,-1.5000158947134627,0.06250149011752937,47.09607718658262,60.29398515991502,1.7646459492683348,0.435012070732931,-0.6691210717225218,0.2229145167983475,6.944685372754222,0.5999984741210866,1.2337597728432286,-0.6455007553100529,-3.249986896168487,1.958985385548381,-1.9477438257392663,0.6567423151191605,3.226870748291013,6.60653264431995,-53.398102769963735,1.3022430704292165,8,1.6300010681152273,0.46000099182128196,-0.8074979782104563,-0.654998779296875,-4.30999755859375,2,-0.058891826624916876,-1.4146391388085113,60.43000030517578,1.2499964237179029,61.06999969482422,1.5289255156150494,61.02000045776367,-0.058891826624916876
12723,2023-08-03,58.349998474121094,59.7599983215332,58.11000061035156,59.63999938964844,1783200.0,-0.032017258531177095,1.1568614740201455,32.24928476063895,38.475169809789364,56.731704918260775,3.5384449098012425,2.353355415534182,1.269144876855293,2.1790827150159515,7.906597890178453,2.1699981689453196,1.3924292965163332,-2.4915010452270536,-5.316616500107486,0.33361440965337863,-3.9040587726672697,-1.0789433177868375,4.950058964208992,5.825192378381031,-47.54337757746132,1.412557727440217,8,2.585000991821289,2.3900012969970703,1.122502326965332,1.2750015258789134,-2.2099990844726562,3,-0.03701799321160393,-1.5000158947134627,60.27999877929688,-1.4146391388085113,60.43000030517578,1.2499964237179029,61.06999969482422,-0.03701799321160393
12724,2023-08-04,57.72999954223633,59.1500015258789,57.459999084472656,58.68999862670898,1317700.0,-0.010625517533813467,-1.2533365885416572,0.7441848086442698,39.6347018283024,53.85628417177845,3.743156929401543,3.003704640014206,1.89907968350024,2.7985979155018867,9.039829954325342,1.690002441406243,1.3092478764429671,-3.0329999923706055,-6.114115011623305,0.048115026882094014,-4.573557501996959,-1.4924424827442522,5.154853349855479,6.4593406232375274,-44.60644331915008,1.5405575096263509,8,2.8799991607666016,2.8799991607666016,1.7000007629394531,1.895000457763679,-1.700000762939446,4,-0.04053352106604302,1.1568614740201455,58.349998474121094,-1.5000158947134627,60.27999877929688,-1.4146391388085113,60.43000030517578,-0.04053352106604302
12725,2023-08-07,57.540000915527344,58.13999938964844,57.52000045776367,57.93999862670898,1496400.0,-0.0032911593316397036,-1.8181857589970782,0.41666467984327504,41.37274581892366,51.186446908283024,3.4966491461146845,3.257545557173998,2.115386845729013,2.9777421525440815,9.387586807984546,0.6199989318847656,1.0397541692302497,-3.157498741149901,-6.457749887250259,0.14275240495045693,-4.807624314200076,-1.5073731680997255,4.802366595802546,2.0672293094712852,-50.50919616648145,1.6501255730501783,8,3.069997787475586,3.069997787475586,1.739999771118164,2.0849990844726634,-0.7600021362304616,0,-0.04692389155334287,-1.2533365885416572,57.72999954223633,1.1568614740201455,58.349998474121094,-1.5000158947134627,60.27999877929688,-0.04692389155334287
12726,2023-08-08,57.88999938964844,57.9900016784668,57.13000106811523,57.72000122070313,1346300.0,0.006082698445467827,3.6486174402540748,-0.4249978542204996,36.46694275942216,47.677095940705335,2.6107064886118536,2.9135873278549838,1.8253205231673917,2.5942248932502565,10.21281409256164,0.8600006103515696,0.6105808738372644,-2.7165002822875977,-6.2251858707771675,0.7921853062019721,-4.4708430765323826,-0.9621574880428128,3.9641312789957297,21.529704939008205,-27.05880809998893,1.7543427942447867,8,2.3700008392333984,2.5550003051757812,1.2225008010864258,1.7350006103515696,-0.6399993896484375,1,-0.051131440934199524,-1.8181857589970782,57.540000915527344,-1.2533365885416572,57.72999954223633,1.1568614740201455,58.349998474121094,-0.051131440934199524
12727,2023-08-09,57.599998474121094,58.31000137329102,57.40999984741211,57.65999984741211,1405300.0,-0.005009516645101186,-3.0909287949854236,-0.3529530562786253,26.48398784173345,43.84495333494398,2.221986721702841,3.1094058415265664,2.1750537449525567,2.8445289612337916,10.943504522951136,0.9000015258789134,0.23340162036771517,-2.845501136779788,-6.5998446130406165,0.9088423394810476,-4.722672874910202,-0.9683293986493737,3.6872366424596024,17.87064246531255,-23.545479310747957,1.8771717381304172,8,2.0800018310546875,2.845001220703125,1.4725017547607422,2.0250015258789134,-0.3899993896484375,2,-0.032291611891100414,3.6486174402540748,57.88999938964844,-1.8181857589970782,57.540000915527344,-1.2533365885416572,57.72999954223633,-0.032291611891100414
12728,2023-08-10,57.40999984741211,58.209999084472656,57.15999984741211,57.709999084472656,1101600.0,-0.003298587356635907,-1.6250005960470162,4.999872846334796,14.781471150230047,38.79553826502333,1.9613913357117028,3.1937970377316987,2.4302559138732107,3.00258381200279,11.763437183830435,1.0499992370605469,-0.21528884628759215,-2.864499664306642,-6.849558526256033,1.1205591976427485,-4.857029095281334,-0.8719702333319503,3.3783671833527293,13.861322566573413,-19.692069556797954,1.9925294309746946,8,1.9750003814697266,3.0349998474121094,1.6675004959106445,2.2150001525878977,-0.40000152587890625,3,-0.02508271434482312,-3.0909287949854236,57.599998474121094,3.6486174402540748,57.88999938964844,-1.8181857589970782,57.540000915527344,-0.02508271434482312
12729,2023-08-11,57.7599983215332,57.86000061035156,57.25,57.58000183105469,1127800.0,0.006096472305370915,2.21052050394017,-0.5999898274480882,18.963307977547757,34.57604176658632,1.2296405888642212,2.7326630280262805,2.1160554597656045,2.613570566856552,12.486713809574704,0.6100006103515625,-0.7642788404207579,-2.355001068115236,-6.479150885418974,1.7691487491885027,-4.417075976767109,-0.292926159463363,2.5893647937136848,53.389583939482065,25.098005765519673,2.0620749086518706,8,1.4700031280517578,2.6850013732910156,1.4700021743774414,1.865001678466804,-0.9499969482421804,4,-0.028047073735471773,-1.6250005960470162,57.40999984741211,-3.0909287949854236,57.599998474121094,3.6486174402540748,57.88999938964844,-0.028047073735471773
12730,2023-08-14,56.9900016784668,57.7400016784668,56.68999862670898,57.7400016784668,1227100.0,-0.013330967199480459,1.8000081380208524,-4.16674790717389,13.389564553164206,30.74044099174396,1.519855523182109,3.442072844311028,2.9310492791117966,3.370655106914789,13.641578645410757,1.0699996948242259,-1.1727634363485748,-2.9744977951049805,-7.329538117340931,1.380542527130963,-5.152017956222956,-0.7969776339870052,2.9730379911242935,18.518675501679212,-1.7699937963396515,2.177520161117972,8,1.68499755859375,3.234996795654297,2.2399988174438477,2.6349983215332102,-0.15000152587890625,0,-0.016845110912369843,2.21052050394017,57.7599983215332,-1.6250005960470162,57.40999984741211,-3.0909287949854236,57.599998474121094,-0.016845110912369843
12731,2023-08-15,55.90999984741211,56.709999084472656,55.88999938964844,56.52999877929688,1595300.0,-0.018950724675320663,-1.4848481345548075,0.8266652425130303,8.324050611474163,26.432438038954132,2.1135286729100358,4.480881841494451,4.01476736374979,4.451132881996827,14.877255284046983,1.1000022888183594,-1.593921175685736,-3.8824996948242188,-8.59664332307726,0.8316439334288219,-6.239571508950739,-1.5254278806976984,3.5948140761754885,0.8264645194037072,-10.156532153823145,2.35707181412652,8,1.914999008178711,3.914999008178711,3.320000648498535,3.7150001525878977,0.5999984741210938,1,0.015560703528155084,1.8000081380208524,56.9900016784668,2.21052050394017,57.7599983215332,-1.6250005960470162,57.40999984741211,0.015560703528155084
12732,2023-08-16,56.58000183105469,56.7599983215332,56.0,56.11000061035156,1870800.0,0.011983580494922652,-1.2028858911985847,-0.758067790978832,18.06615059817031,24.164769237663126,0.9649639945026323,3.690576016404073,3.336033811650225,3.797483064650578,16.3606649644169,0.8499984741210938,-1.9911443024549342,-3.015997886657715,-7.9277037030527,1.895707929737263,-5.471850794855207,-0.5601449784602224,2.3464417671026467,29.741488455606458,17.136784842574695,2.4558529081974902,8,0.9399986267089844,3.244997024536133,2.649998664855957,3.0349979400634766,-0.21000289916991477,2,0.011841607410086219,-1.4848481345548075,55.90999984741211,1.8000081380208524,56.9900016784668,2.21052050394017,57.7599983215332,0.011841607410086219
12733,2023-08-17,56.40999984741211,57.16999816894531,56.40999984741211,56.5099983215332,1337600.0,-0.0030046302251844903,-14.200198367284656,-0.212762158301409,19.06038591439099,21.878734136117416,0.9284766406290714,3.628398849777902,3.4854774111721696,3.943575794934432,17.53639675791575,0.7599983215332031,-2.271342947431407,-2.920499801635742,-7.9220251202806224,2.081025517009138,-5.421262460958182,-0.41973714231330206,2.0306126773838002,26.39594596687993,12.961155123224202,2.50076265932244,8,0.6900005340576172,3.414999008178711,3.095001220703125,3.2049999237060547,-0.4700012207031321,3,0.014181869158385485,-1.2028858911985847,56.58000183105469,-1.4848481345548075,55.90999984741211,1.8000081380208524,56.9900016784668,0.014181869158385485
12734,2023-08-18,56.93000030517578,57.11000061035156,56.349998474121094,56.349998474121094,1296300.0,0.009218231859072112,-1.6206887479940018,-5.800106813153277,23.863634174300884,19.933277286714883,0.3163275940834751,2.7816109832976395,2.914430713496401,3.408674307899986,17.985778266750465,0.7600021362304688,-2.549331820886991,-2.102499389648436,-6.917798318538686,2.7127995392418143,-4.510148854093565,0.30515007479669265,1.1025141179965345,56.21619615355271,40.85124876880475,2.4076494644451265,8,0.1700000762939453,2.894998550415039,2.6725006103515625,2.6200008392333984,-2.9300003051757812,4,0.0014051996474369055,-14.200198367284656,56.40999984741211,-1.2028858911985847,56.58000183105469,-1.4848481345548075,55.90999984741211,0.0014051996474369055
12735,2023-08-21,56.36000061035156,56.93000030517578,55.97000122070313,56.709999084472656,893300.0,-0.010012290387646394,1.4303746124947911,-0.6034437399700087,24.076430025803873,18.556553649646187,0.783762710030139,3.008911652193518,3.4073326540790276,3.9540799965866142,18.30608729929982,0.9599990844726491,-2.5906982036627966,-2.356999206542966,-6.9923052641612315,2.2783068510752997,-4.674652235352099,-0.03934617773383309,1.3297114074569336,36.71888038528479,18.927675052227414,2.3176530288091346,8,0.7399997711181641,3.464998245239258,3.260000228881836,3.174999237060547,-3.0100021362304688,0,0.00798439953985386,-1.6206887479940018,56.93000030517578,-14.200198367284656,56.40999984741211,-1.2028858911985847,56.58000183105469,0.00798439953985386
12736,2023-08-22,56.63999938964844,56.83000183105469,56.11000061035156,56.29999923706055,1235900.0,0.004968040742807434,-1.0000105964194699,-0.971433242506812,27.192974069605327,18.635329897187507,0.34397757521487193,2.343430470229137,3.0612491687747507,3.639050051241391,18.758821869766713,0.720001220703125,-2.607605148067748,-1.756000328063962,-5.997406317875239,2.485405661747315,-3.876703322969604,0.36470266684167996,0.7617586076544498,55.83332273692483,35.11429424650716,2.1207029949056393,8,0.4099998474121094,3.184999465942383,2.980001449584961,2.660001754760742,-3.9399986267089844,1,0.0035310869543547785,1.4303746124947911,56.36000061035156,-1.6206887479940018,56.93000030517578,-14.200198367284656,56.40999984741211,0.0035310869543547785
12737,2023-08-23,56.88000106811523,57.0,56.4000015258789,57.0,1345400.0,0.00423731781520198,9.000063578853792,-0.35293787656096065,38.3148006076833,21.25014428134898,-0.009941715000927331,1.6741830615769402,2.775931804760795,3.3647378111780384,18.848905917744123,0.5999984741211009,-2.6381600831095824,-1.1889987945556726,-4.754014658492579,2.376017069381234,-2.971506726524126,0.5935091374127808,0.2798755519629452,75.83351347227271,51.03161721938333,1.7825079319684518,8,-0.00500106811522727,2.944997787475593,2.739999771118171,2.4200000762939524,-3.7700004577636648,2,-0.006504970809317223,-1.0000105964194699,56.63999938964844,1.4303746124947911,56.36000061035156,-1.6206887479940018,56.93000030517578,-0.006504970809317223
12738,2023-08-24,56.7400016784668,57.72000122070313,56.61999893188477,56.75,1023600.0,-0.0024613113048429502,-7.799884034973111,0.08332008773881314,41.480221344454804,23.75202354433865,0.027964564429517225,1.508770657295841,2.871922908550829,3.4662304247714104,19.83797405985184,1.1000022888183594,-2.654272827721279,-1.0859983444213839,-4.280950368110055,2.1089536792672874,-2.6834743562657195,0.5114776674229518,-0.8500022888183594,44.0000261579237,16.180710514514864,1.5974760118443354,8,0.07499885559082031,3.0849971771240234,2.8799991607666016,2.559999465942383,-6.170001983642578,3,-0.006521021072201427,9.000063578853792,56.88000106811523,-1.0000105964194699,56.63999938964844,1.4303746124947911,56.36000061035156,-0.006521021072201427
12739,2023-08-25,57.11000061035156,57.63999938964844,56.7599983215332,57.02999877929688,1462500.0,0.006520953841021582,-1.838700547591214,-8.001526135062242,46.41068064667738,27.42103644361789,-0.4961034030493181,0.875723860787204,2.446800789089849,3.064914147176566,21.45964797129121,0.8999977111816406,-2.550758627147843,-0.5204994201660185,-3.3501646040190565,2.3091657636870195,-1.9353320120925375,0.8943331717605005,-1.1834011840820295,65.14282226562459,32.658807884572354,1.4148325919265188,8,-0.30500030517578125,2.714998245239258,2.747499465942383,2.190000534057617,-5.24000167846679,4,-0.020486814413210097,-7.799884034973111,56.7400016784668,9.000063578853792,56.88000106811523,-1.0000105964194699,56.63999938964844,-0.020486814413210097
12740,2023-08-28,56.81000137329102,57.56999969482422,56.61999893188477,57.18000030517578,1345900.0,-0.005253007071517435,-1.5333224826941072,-4.624880793439193,40.90910550466083,31.041598098416408,-0.2506845026035478,0.8856170199392253,2.6677114740665644,3.3348867043330515,23.207843050448858,0.950000762939446,-2.3543553314487937,-0.6074987411498967,-2.9456921427740426,1.7306946604742492,-1.776595441961966,0.5615979596621727,-0.8475339111328211,43.47829177447354,9.211708289273112,1.169096700812072,8,0.034999847412109375,3.0149974822997976,3.787499427795403,2.8099994659423757,-4.530002593994141,0,-0.04946314566737775,-1.838700547591214,57.11000061035156,-7.799884034973111,56.7400016784668,9.000063578853792,56.88000106811523,-0.04946314566737775
12741,2023-08-29,56.90999984741211,57.2400016784668,56.61000061035156,56.88999938964844,1514700.0,0.0017602265746132773,-1.1724249061120866,-0.05405544730032168,44.00000796111259,33.92313780540999,-0.216704334753814,0.5358616305457389,2.4971823828057182,3.1845406242113086,24.761928596169525,0.6300010681152344,-2.215814493624613,-0.33150024414062784,-2.197079526653276,1.5340790383720204,-1.2642898853969555,0.6012893971156998,-0.9123817100830109,38.63624541224762,2.2008532508397423,0.9327896412563244,8,-0.06499862670897727,2.914999008178711,3.942500114440918,2.905000686645508,-5.099998474121087,1,-0.06255493556204783,-1.5333224826941072,56.81000137329102,-1.838700547591214,57.11000061035156,-7.799884034973111,56.7400016784668,-0.06255493556204783
12742,2023-08-30,56.72999954223633,57.1500015258789,56.38999938964844,56.81999969482422,1074300.0,-0.0031628941426533608,1.0266620551450027,-4.499904634751097,44.076650189472204,36.70272272486346,-0.01473926710966822,0.4598449389225152,2.6227714145789633,3.3096016943133435,26.26256933867712,0.7600021362304616,-1.9486057221777884,-0.3340005874633789,-1.541945130390296,0.8739439554635382,-0.937972858926841,0.2699716840000832,-0.6979337432397514,25.56388605256804,-13.159926952826577,0.6039722714634591,8,0.11500167846680398,3.094999313354492,4.122500419616699,3.085000991821289,-3.6899986267089844,2,-0.07103823042156876,-1.1724249061120866,56.90999984741211,-1.5333224826941072,56.81000137329102,-1.838700547591214,57.11000061035156,-0.07103823042156876
12743,2023-08-31,56.18999862670898,57.11000061035156,56.0,56.93000030517578,1988600.0,-0.009518789351043666,1.0181787285987258,8.222226931717113,36.76222922405319,38.13589995261373,0.5484477669896606,0.874566453318053,3.0938720972810714,3.7967137251069474,26.737552372477303,1.1100006103515625,-1.5094114936688499,-0.7660015106201215,-1.8717448431270611,0.33974182188681823,-1.3188731768735948,-0.21312984436664806,1.5300025939941548,11.585286428045976,-24.23897379944694,0.5528716662534714,8,0.6550025939941548,3.4500007629394602,4.837500572204597,3.800001144409187,-2.8400001525878835,3,-0.05481398988490793,1.0266620551450027,56.72999954223633,-1.1724249061120866,56.90999984741211,-1.5333224826941072,56.81000137329102,-0.05481398988490793
12744,2023-09-01,55.38999938964844,56.54999923706055,54.83000183105469,56.54999923706055,2417800.0,-0.014237395561712551,1.9655131590630313,1.5675638058220245,36.57716853593136,39.524870898183444,1.237121588440715,1.5708062683997568,3.8381104596878046,4.542147974703866,27.18476510309159,1.7199974060058594,-1.2795572016003334,-1.449000740051268,-2.6960754421403763,-0.2019260379621599,-2.072538091095822,-0.825463389006714,2.295601806640633,20.437883036278635,-16.849394913960666,0.6235373510445537,9,0.8850021362304688,3.1400012969970703,5.637499809265137,4.600000381469727,-1.8499984741210938,4,-0.08701931301564525,1.0181787285987258,56.18999862670898,1.0266620551450027,56.72999954223633,-1.1724249061120866,56.90999984741211,-0.08701931301564525
12745,2023-09-05,54.84000015258789,55.47999954223633,54.31000137329102,55.18000030517578,2474100.0,-0.009929576514191685,1.4893614430939524,0.2931036183723737,40.14733301391973,40.96424411421838,1.7308518406424014,2.0112759992184976,4.357690808743058,5.038460538786708,27.765810589610695,1.1699981689453054,-1.069382955986427,-1.8639999389648452,-3.3527137134110845,-0.37528616451860586,-2.608356826187965,-1.1196430517417255,2.731377069091806,18.088693655104336,-22.827039334639053,0.7443568872231201,9,1.1750011444091868,3.135000228881836,6.187499046325684,5.149999618530273,-0.6599998474121094,1,-0.05415757134280319,1.9655131590630313,55.38999938964844,1.0181787285987258,56.18999862670898,1.0266620551450027,56.72999954223633,-0.05415757134280319
12746,2023-09-06,54.93000030517578,55.08000183105469,54.5099983215332,54.88999938964844,1869800.0,0.0016411406334331247,2.352922697183889,-0.11764969875124819,32.98966963924741,40.37256289550328,1.5341073209892429,1.7793797579161037,4.205452485112005,4.890121534262434,28.169938869445737,0.5700035095214844,-0.922641673404101,-1.625999832153319,-3.2041184664471487,-0.04788119785948908,-2.415059149300234,-0.836940515006404,2.4456943656005947,21.83094713286549,-19.651490967043756,0.7890593171469158,9,1.0850009918212962,2.8900012969970703,6.2649993896484375,5.059999465942383,-1.470001220703125,2,-0.048243246152489094,1.4893614430939524,54.84000015258789,1.9655131590630313,55.38999938964844,1.0181787285987258,56.18999862670898,-0.048243246152489094
12747,2023-09-07,55.7400016784668,56.1500015258789,55.31999969482422,55.41999816894531,2344400.0,0.01474606533389533,-2.1923119245864084,7.999904634751097,43.89801065892142,40.64120615266623,0.6094850514162076,0.8673572266532261,3.3397301397830006,4.040908257829855,28.404244571530956,1.220001220703118,-0.7147712975516001,-0.7229986190795898,-2.260776856955289,0.8147796187961092,-1.4918877380174393,0.04589049985825966,1.4517513944604588,51.07145338643018,7.363394712495527,0.7688891189378486,9,0.2349987030029297,1.7449989318847656,5.624998092651367,4.249998092651367,-1.720001220703125,3,-0.07050592369633879,2.352922697183889,54.93000030517578,1.4893614430939524,54.84000015258789,1.9655131590630313,55.38999938964844,-0.07050592369633879
12748,2023-09-08,55.97000122070313,56.27000045776367,55.599998474121094,55.9000015258789,1950200.0,0.004126292345003391,1.000011387187137,0.21874664727554596,40.76923415505876,40.0143787647086,0.2891854669331053,0.5522598488795154,3.093574151282688,3.763854241969078,28.458683178944366,0.6700019836425781,-0.5432528754767532,-0.4209991455078068,-1.906024696042941,1.0640264050273274,-1.1635119207753775,0.32151362975976383,1.04884675024595,74.10720671932339,30.660227011457835,0.7425127752675672,9,-0.030000686645514918,1.0649986267089773,5.354998588562005,4.019998550415032,-1.6800003051757884,4,-0.0523494772426768,-2.1923119245864084,55.7400016784668,2.352922697183889,54.93000030517578,1.4893614430939524,54.84000015258789,-0.0523494772426768
12749,2023-09-11,56.13999938964844,56.45000076293945,55.68000030517578,55.72999954223633,1570500.0,0.003037308651735904,-2.019619576193219,5.857166212532871,47.70831843215791,40.76984686776384,-0.03674099705706624,0.2684354201524215,2.9106736901857673,3.5604054812283152,28.4399370980353,0.7700004577636719,-0.5194353756725008,-0.17000102996826172,-1.510292079967904,1.1702900200313806,-0.8401465549680793,0.5001444950315559,0.7163177854411629,85.51395038753053,39.513324581145085,0.6701455249998204,9,-0.36499786376953125,0.5900020599365234,4.697500228881836,3.8500003814697266,-1.8499984741210938,0,-0.04969720245564857,1.000011387187137,55.97000122070313,-2.1923119245864084,55.7400016784668,2.352922697183889,54.93000030517578,-0.04969720245564857
12750,2023-09-12,56.02999877929688,56.27000045776367,55.83000183105469,56.20000076293945,1520000.0,-0.0019593981394278037,1.8386882421706763,-0.4146391388084941,43.412516498781464,40.70457003861594,-0.054780091097001105,0.3191925759711651,2.9952668762756574,3.6185720600430713,28.09263048688524,0.4399986267089844,-0.5211304293546348,-0.23200149536132386,-1.5380783365836024,1.0740753458609547,-0.8850399159724631,0.4210369252498154,0.6735394476848029,78.35044045933654,32.20586835497406,0.6530384206111405,9,-0.29999732971192117,0.2800025939941406,4.579999923706048,3.960000991821282,-2.079998016357429,1,-0.044440441156846755,-2.019619576193219,56.13999938964844,1.000011387187137,55.97000122070313,-2.1923119245864084,55.7400016784668,-0.044440441156846755
12751,2023-09-13,56.77999877929688,57.02000045776367,55.95000076293945,55.95000076293945,1352900.0,0.013385686531143026,-1.5783186796519886,-4.882284303826118,49.027214251840135,41.25463271221238,-0.9221320603149152,-0.3818658609463128,2.1942008789335077,2.82456479977305,26.98172179118206,1.0699996948242188,-0.5727439636235516,0.47449855804443786,-0.840139486201096,1.7891366022899717,-0.18282046407832553,1.1318175801672012,-2.4699974060058594,85.88226054370674,41.69648310918136,0.657319022122766,9,-1.069997787475593,-0.4699974060058594,3.8299999237060476,3.210000991821282,-3.270000457763679,2,-0.04579074550929918,1.8386882421706763,56.02999877929688,-2.019619576193219,56.13999938964844,1.000011387187137,55.97000122070313,-0.04579074550929918
12752,2023-09-14,57.25,57.43000030517578,56.93000030517578,57.18999862670898,2014400.0,0.008277584198795207,1.3809411358661592,0.07229098396445303,54.661778458736066,43.24347151606602,-1.4646363065860015,-0.8422831621696147,1.6640022550838438,2.3085314451074908,25.709153966253805,0.6500015258788991,-0.5547632982261703,0.9109998703002944,-0.4657683868489144,2.287768127449503,0.22261574172569,1.5993839988748988,-2.885798645019527,90.16392759169855,44.05631452177752,0.6883841285746047,9,-1.3799991607666016,-0.9399986267089773,3.1024999618530273,2.739999771118164,-4.340000152587891,3,-0.06620088935418944,-1.5783186796519886,56.77999877929688,1.8386882421706763,56.02999877929688,-2.019619576193219,56.13999938964844,-0.06620088935418944
12753,2023-09-15,57.209999084472656,57.61000061035156,56.90999984741211,57.18999862670898,3474100.0,-0.0006987059480758617,-1.4138039896608197,0.3333333333334123,50.97274791824377,44.84298033632297,-1.41336274492118,-0.7792266668386532,1.6482250969969954,2.2917410361443373,24.745906011810803,0.7000007629394531,-0.5722000671470084,0.8309989929199233,-0.599877053889422,2.2618750397292686,0.11556096951525063,1.546437016324596,-2.723165771484368,79.27453561503583,34.10519232501032,0.7154380234046737,9,-1.2499980926513672,-0.9499988555908203,2.8525009155273438,2.780000686645508,-4.599998474121094,4,-0.05575945949586247,1.3809411358661592,57.25,-1.5783186796519886,56.77999877929688,1.8386882421706763,56.02999877929688,-0.05575945949586247
12754,2023-09-18,57.0099983215332,57.45000076293945,56.79999923706055,57.22999954223633,2551100.0,-0.0034959057182319953,-1.0312567055289321,-10.999809269498286,51.98409634833622,46.15817626236924,-1.0721466015877255,-0.6038869588935967,1.8125074045804155,2.427303034288421,23.735087619762542,0.6500015258789062,-0.5853136965702532,0.6269983291625962,-0.8107936393945536,2.064790297719746,-0.0918976551159787,1.3458943134411712,-2.3357749707031203,66.29198312959693,20.045014995337517,0.7188959842785743,9,-0.9499988555908203,-0.9249973297119141,2.905001640319824,2.980001449584961,-3.3699989318847656,0,-0.047710883811383886,-1.4138039896608197,57.209999084472656,1.3809411358661592,57.25,-1.5783186796519886,56.77999877929688,-0.047710883811383886
12755,2023-09-19,56.81000137329102,57.29999923706055,56.7400016784668,57.0,3248600.0,-0.0035081030368429023,-2.393944998670628,0.8636253294492672,49.02725208175631,47.94012986709245,-0.6295182142808926,-0.3883599307425456,1.9882325673709644,2.575574153071585,22.461475711556034,0.55999755859375,-0.5077152417377988,0.4045013427734432,-1.045804865288389,1.8548075508352753,-0.32065176125747286,1.1296544468043592,-1.9596313868896544,51.80727044597535,4.407675079989666,0.7251531040309169,9,-0.3450012207031321,-0.7849998474121165,3.027499198913567,3.4849987030029226,-2.3600006103515696,1,-0.04435839459332325,-1.0312567055289321,57.0099983215332,-1.4138039896608197,57.209999084472656,1.3809411358661592,57.25,-0.04435839459332325
12756,2023-09-20,56.84000015258789,57.63000106811523,56.52999877929688,57.06999969482422,4068000.0,0.0005280545427159833,-1.5882337101645798,1.2105326560524075,51.10221099642382,48.74059657125938,-0.40240883766987423,-0.42436427807942323,1.9060855276004318,2.481044498404671,21.080171352402026,1.1000022888183452,-0.35980641467185137,0.42450008392334126,-1.0353408484939948,1.8843410163406773,-0.30542038228532675,1.1544205501320093,-1.8240523287495094,28.181884387169877,-21.07181925800246,0.7299204662086697,9,-0.22500038146972656,-0.8249988555908132,2.6099987030029297,3.384998321533203,-1.6599998474121094,2,-0.05084446484676619,-2.393944998670628,56.81000137329102,-1.0312567055289321,57.0099983215332,-1.4138039896608197,57.209999084472656,-0.05084446484676619
12757,2023-09-21,56.5099983215332,57.02000045776367,56.16999816894531,56.81000137329102,2670000.0,-0.005805802782702152,1.3611134658585173,1.3043636906440526,53.3472779973314,50.138156998178566,0.05397994698460451,-0.13017767627718513,2.1432451518124793,2.7477735218422623,19.88223890683647,0.8500022888183594,-0.19706949356492487,0.11299839019775249,-1.3313530390090662,1.5573498194045712,-0.6091773244056569,0.8351741048011618,-1.2849262381526714,23.28763544108014,-29.461409121321864,0.7221757146034081,9,0.1450023651123047,-0.4949970245361257,2.315000534057617,3.315000534057617,-2.2399978637695312,3,-0.053087950612393575,-1.5882337101645798,56.84000015258789,-2.393944998670628,56.81000137329102,-1.0312567055289321,57.0099983215332,-0.053087950612393575
12758,2023-09-22,56.36999893188477,56.6500015258789,56.02999877929688,56.2400016784668,2580800.0,-0.002477426894473722,-1.2545429324455608,-0.4333197701032635,61.89320141143855,51.71425510698752,0.28685143817754977,-0.020363274395016617,2.1865388762165097,2.8329432713659557,19.515792345403266,0.620002746582017,0.008808874814661749,-0.008500862121572084,-1.4438039657281792,1.426802241485035,-0.7261524139248792,0.709150689681735,-0.9525325297254668,21.24997913840436,-34.11618042227329,0.7176515518033042,9,0.3600025177001882,-0.3549976348876953,2.3025007247924734,3.4549999237060476,-2.279998779296882,4,-0.061380151677022154,1.3611134658585173,56.5099983215332,-1.5882337101645798,56.84000015258789,-2.393944998670628,56.81000137329102,-0.061380151677022154
12759,2023-09-25,55.93999862670898,56.15999984741211,55.31999969482422,56.02999877929688,1695100.0,-0.007628176571289114,3.7999694826214427,-0.6923234931628157,63.74998092651366,53.97397337673555,0.7660572432345774,0.33464665025305607,2.508974497608179,3.2074519000463013,19.38950074368891,1.049999237060554,0.09584783109542627,-0.3800010681152415,-1.784819531279858,1.024817395049375,-1.0824102996975498,0.3224081634670668,1.69000244140625,26.839764644878095,-31.868561506497905,0.7024092315823095,9,0.5350017547607493,0.07500267028810015,2.522500991821296,3.885000228881843,-1.5999984741210866,0,-0.05952803178596222,-1.2545429324455608,56.36999893188477,1.3611134658585173,56.5099983215332,-1.5882337101645798,56.84000015258789,-0.05952803178596222
12760,2023-09-26,54.0,55.90999984741211,53.90999984741211,55.47999954223633,2182800.0,-0.03467999060305138,-1.4096387757118662,16.44441147797816,42.05127736964487,53.19886927871386,2.668432374595625,2.1642977662235907,4.347273785868865,5.084904683771505,19.555679885156092,2.029998779296868,0.14045045965846015,-2.179499626159668,-3.903734766847471,-0.45526448547186504,-3.041617196503573,-1.317382055815763,3.583801040649405,2.419358146631997,-58.43577361504664,0.8621175703439019,9,1.7700004577636719,1.8150005340576172,4.462499618530273,5.82499885559082,0.7299995422363281,1,-0.0066666779694734,3.7999694826214427,55.93999862670898,-1.2545429324455608,56.36999893188477,1.3611134658585173,56.5099983215332,-0.0066666779694734
12761,2023-09-27,53.349998474121094,54.27999877929688,53.2400016784668,53.88000106811523,2241500.0,-0.012037065294053795,-1.7733397081487623,0.35810997157018176,28.99820930424319,50.34736159488131,3.107509423326192,2.670854130546047,4.906880776633663,5.666348910334108,19.881015678719027,1.0399971008300852,0.1075366468321306,-2.651501083374022,-4.752150261432192,-0.5508519053158523,-3.7018256724031033,-1.6011764943449407,4.086850518798819,2.909969078740221,-56.73795457940249,1.0503245890290844,9,2.085002899169922,2.130002975463867,5.11250114440918,6.475000381469727,2.1599998474121094,2,0.02061860019268691,-1.4096387757118662,54.0,3.7999694826214427,55.93999862670898,-1.2545429324455608,56.36999893188477,0.02061860019268691
12762,2023-09-28,52.70000076293945,53.70000076293945,52.58000183105469,53.65999984741211,2471800.0,-0.012183650042594474,1.1538422037193266,1.8113101621598522,23.24057141822506,47.266008650434784,3.4019688737788556,3.1657645907954475,5.419671199456673,6.2322962992844,20.17957078386024,1.1199989318847656,0.08448688875639476,-3.099998855590819,-5.6347090812665925,-0.5652886299150452,-4.367353968428702,-1.8326437427529356,4.4850373911132735,2.9483769258599057,-52.60389906935106,1.2673551128378864,9,2.405000686645508,2.450000762939453,5.7374982833862305,7.124998092651367,3.0400009155273438,3,0.04705881416192215,-1.7733397081487623,53.349998474121094,-1.4096387757118662,54.0,3.7999694826214427,55.93999862670898,0.04705881416192215
12763,2023-09-29,53.11000061035156,53.65999984741211,52.81000137329102,53.22000122070313,2807300.0,0.007779883139972021,-1.3943649864067933,0.11458407839211097,26.14173616225733,44.39463529642602,2.625301334211052,2.6490037643494304,4.835391402683236,5.752391025389443,20.175520672071624,0.9599990844726562,-0.028050090328008537,-2.535999107360837,-5.3317578013856775,0.25975958666400345,-3.9338784543732572,-1.1381197603484168,3.7066346378613204,14.80444337888596,-35.43119031456598,1.3978793470124198,9,1.9950008392333984,2.0400009155273438,5.239998817443848,6.714998245239258,1.9599990844726562,4,0.02184145799437287,1.1538422037193266,52.70000076293945,-1.7733397081487623,53.349998474121094,-1.4096387757118662,54.0,0.02184145799437287
12764,2023-10-02,50.56999969482422,52.86000061035156,50.13000106811523,52.86000061035156,4085700.0,-0.047825284999757245,1.3842781229698051,20.818074628934706,18.90660681327607,41.04789693326155,4.644096672890356,5.06929283066836,7.130285752618235,8.207006839325459,19.78542453166118,2.9799995422363352,-0.2991970749205777,-4.835000038146973,-8.438094816652907,-1.2319052596410387,-6.63654742739994,-3.0334526488940057,5.907704880016006,7.612434595747715,-37.45305322513069,1.8015473892529654,10,3.3100013732910085,3.315000534057617,7.75,9.254999160766602,4.689998626708984,0,0.06960649553106357,-1.3943649864067933,53.11000061035156,1.1538422037193266,52.70000076293945,-1.7733397081487623,53.349998474121094,0.06960649553106357
12765,2023-10-03,51.86999893188477,52.04999923706055,49.86999893188477,50.13000106811523,4346800.0,0.025706925942370784,1.0761922754140698,-0.7598240908863816,23.68702630587987,38.00176530097889,2.8716507651927046,3.7264363532743445,5.6023248702590465,6.817617065085152,19.093042342755297,2.180000305175774,-0.5424381196300274,-3.386500740051261,-7.317533755324746,0.5445322752222239,-5.3520172476880035,-1.4209842324145185,3.972935292282955,45.35147549208299,5.223940900119267,1.965516507636743,10,1.575000762939446,1.8800010681152273,6.445000648498528,7.954999923706048,3.5300025939941264,1,0.04761907213352168,1.3842781229698051,50.56999969482422,-1.3943649864067933,53.11000061035156,1.1538422037193266,52.70000076293945,0.04761907213352168
12766,2023-10-04,52.27999877929688,52.41999816894531,51.13000106811523,52.09000015258789,2805400.0,0.00790437354646012,4.489379661869892,0.10919474711157226,23.193079716913985,34.651298825376955,1.9520725612028613,3.275671069519099,4.9518546437669215,6.324653137247324,18.202898664426385,1.2899971008300852,-0.7975247772340097,-2.8440008163452077,-6.9939197253078405,1.305918092617425,-4.918960270826524,-0.7690413618638914,2.846183209796891,62.92424791735569,27.922816313680336,2.0749594544813155,10,0.9800014495849538,1.470001220703118,6.0550012588500906,7.545000076293938,2.4600028991699148,2,0.046863060829099634,1.0761922754140698,51.86999893188477,1.3842781229698051,50.56999969482422,-1.3943649864067933,53.11000061035156,0.046863060829099634
12767,2023-10-05,51.81000137329102,52.849998474121094,51.68999862670898,52.63999938964844,4882700.0,-0.008990004150344011,-1.168216902262057,-4.368442186841007,22.164940547704404,30.237047618295378,1.8833141883720401,3.621840213268108,5.159356733184659,6.705396736153602,18.480996088243014,1.1599998474121165,-1.0619065758177157,-3.117498207092275,-7.509705625951831,1.2747092117672807,-5.313601916522053,-0.9213944976624973,2.6854386489376694,51.187387144372764,20.88623976985364,2.196103709429779,10,1.2049980163574148,1.9399986267089773,6.52499866485595,8.014997482299798,3.789997100830071,3,0.07141472399476889,4.489379661869892,52.27999877929688,1.0761922754140698,51.86999893188477,1.3842781229698051,50.56999969482422,0.07141472399476889
12768,2023-10-06,53.040000915527344,53.1500015258789,50.70000076293945,51.06999969482422,4374800.0,0.02374058115486566,1.237441124829305,-2.3735011191337603,31.500464127775714,26.65376797399116,0.1467072949927939,2.277864837785927,3.7344154982747426,5.4080374503122215,19.068674155159332,2.450000762939446,-1.3444278521307496,-1.7409986495971665,-6.181983722853346,2.6999864236590128,-3.9614911862252598,0.47949388703092666,0.9003861758600777,96.64632550739525,67.96906277596385,2.2204925366280897,10,-0.15000152587890625,0.7099990844726562,5.294999122619629,6.784997940063477,2.270000457763679,4,0.05090499088111877,-1.168216902262057,51.81000137329102,4.489379661869892,52.27999877929688,1.0761922754140698,51.86999893188477,0.05090499088111877
12769,2023-10-09,53.349998474121094,53.45000076293945,52.56999969482422,53.02000045776367,2430400.0,0.0058445994201141716,2.320742494799801,0.16751157963224017,34.040566025452165,25.763688935747528,-0.6362236091874536,1.8426014415720786,3.2477571006048436,5.053833601664273,19.78350168021892,0.8800010681152344,-1.6399711587761345,-1.2915010452270508,-5.728020148809904,3.1450180583558023,-3.5097605970184773,0.9267585065643758,0.10194203812601188,97.20664140585374,68.50342976411454,2.218259551791427,10,-1.2749996185302663,0.40000152587890625,4.8925018310546875,6.475000381469727,3.9000015258789062,0,0.032239948826567666,1.237441124829305,53.040000915527344,-1.168216902262057,51.81000137329102,4.489379661869892,52.27999877929688,0.032239948826567666
12770,2023-10-10,53.540000915527344,53.86000061035156,53.15999984741211,53.45000076293945,3019900.0,0.0035614329304698433,-1.0895483297938362,0.27272937450148543,34.99999826604609,26.430554375947853,-1.0039108724947923,1.5352004160852815,2.878047429825905,4.828743503475565,20.3722043305193,0.7000007629394531,-1.9945864810221323,-0.9769987106323228,-5.3891398033428,3.435142382078155,-3.183069256987558,1.2290718357229125,-3.670001983642571,89.87342688999547,58.58011645796207,2.2060705463552375,10,-1.6750011444091797,0.20999908447265625,3.8625001907348633,5.754999160766602,3.5400009155273438,1,0.03212546463567656,2.320742494799801,53.349998474121094,1.237441124829305,53.040000915527344,-1.168216902262057,51.81000137329102,0.03212546463567656
12771,2023-10-11,54.18000030517578,54.290000915527344,53.22000122070313,53.77000045776367,2110200.0,0.011953667887645292,2.396818668975642,4.555546136565931,39.6993841503457,28.259311346183477,-1.6916925640420715,0.7277400178108167,2.082704735680352,4.158458851273352,21.7213892515451,1.0699996948242116,-2.3421789338853074,-0.20699939727783345,-4.4897088600361315,4.0757100654804646,-2.348354128656986,1.934355334101319,-4.230201339721674,96.93591627643059,61.96014557084422,2.1413547313791508,10,-2.1000003814697266,-0.43000030517578125,2.815000534057617,4.854999542236328,3.3199996948242188,2,0.0225175565491198,-1.0895483297938362,53.540000915527344,2.320742494799801,53.349998474121094,1.237441124829305,53.040000915527344,0.0225175565491198
12772,2023-10-12,53.459999084472656,54.38999938964844,53.2400016784668,54.02000045776367,2619700.0,-0.013289059000509917,-1.3000041961829993,-1.3658575163520315,37.76282199152936,29.550543104991483,-0.9527390592617095,1.2113521775301237,2.640629069728732,4.845436971587013,23.55035674204678,1.1499977111816406,-2.4578592686200054,-0.7375005722045884,-4.817411709559849,3.342410565150672,-2.777456140882215,1.3024549964730383,-3.3365920410156207,74.79673031734364,36.51149799510439,2.039955568677629,10,-1.3299999237060547,0.29000091552734375,3.4575023651123047,5.575000762939453,3.940002441406243,3,0.023943183986434358,2.396818668975642,54.18000030517578,-1.0895483297938362,53.540000915527344,2.320742494799801,53.349998474121094,0.023943183986434358
12773,2023-10-13,54.02000045776367,54.06999969482422,53.4000015258789,53.7599983215332,1916800.0,0.01047514745382161,2.722205738990418,-0.4642883904060599,42.0133165342736,32.11795529621343,-1.531092879441033,0.42173298409768734,1.9839355979263615,4.2510224840713775,25.669580252923968,0.6699981689453196,-2.427102570272382,-0.01799926757812642,-3.8435230864784415,3.8075245513221887,-1.9307611770282875,1.8947626418720347,-3.6405978735351496,79.67038494913038,38.287606054569494,1.9127619094501591,10,-1.8900012969970703,-0.2700004577636719,2.7100000381469727,5.0149993896484375,3.1199989318847656,4,0.029248389540329045,-1.3000041961829993,53.459999084472656,2.396818668975642,54.18000030517578,-1.0895483297938362,53.540000915527344,0.029248389540329045
12774,2023-10-16,54.290000915527344,54.58000183105469,53.56999969482422,54.040000915527344,2377900.0,0.004998157265377667,1.4337347182645463,0.9615305613427624,51.4009708129545,35.19728246366616,-1.3610469818473305,-0.06586815109440636,1.638374365597727,3.952140720305053,27.58073965235498,1.0100021362304688,-2.2822267775257927,0.38800106048584126,-3.1771907176962557,3.9531928386679382,-1.3945948286052072,2.1705969495768898,-3.669962522973627,79.57742884390657,31.891853501740087,1.782595889091049,10,-1.6499996185302734,-0.5400009155273438,2.1974992752075195,4.744998931884766,2.5400009155273438,0,0.0187879985367978,2.722205738990418,54.02000045776367,-1.3000041961829993,53.459999084472656,2.396818668975642,54.18000030517578,0.0187879985367978
12775,2023-10-17,54.290000915527344,54.52999877929688,53.90999984741211,54.02000045776367,1536800.0,0.0,-1.5305992168220077,1.0800018310546875,54.84537493373437,38.71420415442399,-1.0970344074101703,-0.2786254996972275,1.5673808522830583,3.93206747547859,29.52957852795671,0.6199989318847727,-2.1756411630714965,0.5140010833740263,-2.78677604520842,3.8147782119564724,-1.1363874809171932,2.1643896476652458,-3.353165447893552,78.67641283981634,24.280791184975442,1.6503885642912217,10,-1.6499996185302734,-0.5400009155273438,1.9625005722045898,4.744998931884766,2.779998779296875,1,0.054521993637065336,1.4337347182645463,54.290000915527344,2.722205738990418,54.02000045776367,-1.3000041961829993,53.459999084472656,0.054521993637065336
12776,2023-10-18,53.95000076293945,54.349998474121094,53.5,54.290000915527344,2748000.0,-0.006262666178932563,2.695683542729195,-1.259257689427655,56.656017472045875,42.54654603490638,-0.5534316013112459,-0.1752217851582003,1.8196897044307647,4.264183969607345,31.79575396176326,0.8499984741210938,-1.7154344882330932,0.31850090026855327,-2.654232712751586,3.2912345132886927,-1.1678659062415164,1.804867706778623,-2.7217119862319876,52.98500027044493,-7.591252892778371,1.4863668065100697,10,-1.3099994659423828,-0.20000076293945312,2.070000648498535,5.084999084472656,3.6399993896484375,2,0.05801670109086188,-1.5305992168220077,54.290000915527344,1.4337347182645463,54.290000915527344,2.722205738990418,54.02000045776367,0.05801670109086188
12777,2023-10-19,53.5099983215332,54.2400016784668,53.47999954223633,53.81999969482422,1800600.0,-0.008155744859757341,-3.108131514645387,0.9117683357829662,52.123129654729475,44.83795331567901,0.1710642002080931,0.030044834462614745,2.174429000566434,4.694622174215965,34.04815084729954,0.7600021362304688,-1.3667859364879078,0.028498458862301845,-2.61746962119458,2.6744665389191837,-1.2944855811661427,1.3514824988907463,-2.013572500477963,9.321759932758441,-54.68787734518364,1.3229840400284412,10,0.06500244140625,0.24000167846679688,2.500002861022949,5.525001525878906,3.8200035095214844,3,0.07456553548164035,2.695683542729195,53.95000076293945,-1.5305992168220077,54.290000915527344,1.4337347182645463,54.290000915527344,0.07456553548164035
12778,2023-10-20,52.90999984741211,53.81000137329102,52.77999877929688,53.63999938964844,4017500.0,-0.011212829245775602,-1.080809793351679,2.354826801205931,65.64171320716613,48.34919189142501,0.838902279387753,0.3768599261276222,2.6865595141106127,5.28466373267846,36.43149222152333,1.0300025939941406,-1.0378868357667201,-0.39850006103515767,-2.676082081955485,1.8790819598851698,-1.537291071495325,0.7402909494250096,-1.1668879455569154,7.222269317169981,-61.28071453259479,1.138791010460164,10,0.7700004577636719,0.8400001525878906,3.1800012588500977,6.125,4.529998779296868,4,0.0848611168288711,-3.108131514645387,53.5099983215332,2.695683542729195,53.95000076293945,-1.5305992168220077,54.290000915527344,0.0848611168288711
12779,2023-10-23,52.61000061035156,53.34000015258789,52.11999893188477,52.349998474121094,2796000.0,-0.005669991266787355,-2.38888653414153,-0.3561675332479816,55.70988989770366,50.65029096160918,1.1431035079713041,0.43699780191420246,2.882109903054058,5.555615999630703,38.33964927453668,1.220001220703118,-0.6316302239563072,-0.5319993972778292,-2.4595681288189795,1.395569334263321,-1.4957837630484079,0.4317849684927495,-0.6399375141604082,20.33202114070506,-48.98860630144092,0.9637843657705765,10,0.7399997711181641,1.1399993896484375,3.5,6.424999237060547,4.1399993896484375,0,0.0861052789724841,-1.080809793351679,52.90999984741211,-3.108131514645387,53.5099983215332,2.695683542729195,53.95000076293945,0.0861052789724841
12780,2023-10-24,53.63999938964844,53.7599983215332,52.9900016784668,53.13999938964844,3971900.0,0.019578003561060875,1.0810780159392945,1.9230611226855248,59.57747114530128,52.858967294382026,0.14391548162084433,-0.6549329254225,1.7823005334875575,4.5108870272304955,38.986157234140904,1.1499977111816406,-0.36070194452431537,0.5159994125366225,-1.3843653804762042,2.416364205549449,-0.4341829839697908,1.4661818090430359,-1.5200004577636648,68.16146949695585,-1.886950273102343,0.9501823965064121,10,-0.28999900817871094,0.1100006103515625,2.4325008392333984,5.395000457763672,3.1199989318847656,1,0.059470590561226944,-2.38888653414153,52.61000061035156,-1.080809793351679,52.90999984741211,-3.108131514645387,53.5099983215332,0.059470590561226944
12781,2023-10-25,54.45000076293945,54.5099983215332,53.38000106811523,53.43000030517578,4649400.0,0.015100696914760459,-1.017854162622049,2.0400009155273438,67.741925560104,56.18997880200143,-0.6970621488843065,-1.4527845161219375,0.9452785273272966,3.6760262269791895,38.90412741915748,1.1299972534179759,-0.11036130282508338,1.271000671386716,-0.7184868403835978,3.2604881831570296,0.2762569155015555,2.2657444272718763,-2.3300018310546804,97.48964125875465,24.020413836066055,0.9947437558851573,10,-1.1000003814697266,-0.7000007629394531,1.7950000762939453,4.584999084472656,3.950000762939446,2,0.04811751873597814,1.0810780159392945,53.63999938964844,-2.38888653414153,52.61000061035156,-1.080809793351679,52.90999984741211,0.04811751873597814
12782,2023-10-26,55.18000030517578,55.72999954223633,54.040000915527344,54.459999084472656,5237100.0,0.013406786630078216,-1.1666682968817246,0.7058832329170828,65.41785761400115,58.7904833664156,-1.2934406426737226,-2.094867343946376,0.17458443268128576,2.9151004709460153,37.98686816483421,1.6899986267089844,0.1483305246240434,1.877000236511229,-0.28817043959631405,4.042170912618772,0.7944148984574539,2.959585574565004,-2.8632011413574148,84.76456664623704,13.639379998316215,1.0825853380537724,10,-1.2550010681152344,-1.7350006103515625,1.135000228881836,3.854999542236328,3.1500015258789062,3,0.04367524164703673,-1.017854162622049,54.45000076293945,1.0810780159392945,53.63999938964844,-2.38888653414153,52.61000061035156,0.04367524164703673
12783,2023-10-27,54.27000045776367,55.29999923706055,54.209999084472656,55.040000915527344,3007200.0,-0.016491479564684886,-1.4494297262428797,-1.0694432670707412,56.10080508275206,59.31268717417089,-0.3847047557336225,-1.1526018606681987,1.037956926970935,3.783778398376782,37.0200390806285,1.0900001525878906,0.2870133182633481,0.9090003967285156,-1.2961796412022792,3.1141804346593105,-0.19358962223687826,2.0115904156939095,-1.6118812561035085,59.556818902297195,-7.92764538852424,1.1025900189653968,10,-0.345001220703125,-1.010000228881836,2.065000534057617,4.7649993896484375,3.0600013732910156,4,0.05638476778109669,-1.1666682968817246,55.18000030517578,-1.017854162622049,54.45000076293945,1.0810780159392945,53.63999938964844,0.05638476778109669
12784,2023-10-30,54.09000015258789,54.849998474121094,53.52999877929688,54.27999877929688,2833700.0,-0.003316755180716613,-1.015264597025715,0.24675131656519841,53.65205210884802,59.18009574918351,-0.26379937637834416,-0.7329494344063789,1.151513171008844,3.9031073927704654,34.92726958184828,1.3199996948242116,0.5196916743408053,0.5530000686645522,-1.2370677440281312,2.3430678813572356,-0.3420338376817895,1.448033975010894,-1.12469291687011,40.145961012092876,-23.494113910593576,0.8950339063463431,10,-0.16500091552734375,-1.0750007629394531,2.282501220703125,4.944999694824219,3.740001678466797,0,0.061933785628965454,-1.4494297262428797,54.27000045776367,-1.1666682968817246,55.18000030517578,-1.017854162622049,54.45000076293945,0.061933785628965454
12785,2023-10-31,54.34000015258789,54.5099983215332,53.63999938964844,54.34000015258789,2582300.0,0.004621926405892873,4.117695898034288,-0.0,51.120446607886166,58.56503231983243,-0.5654212053293151,-0.8310221763318282,0.8549798042966046,3.584172602763303,32.62683943180068,0.8699989318847656,0.6645759983400694,0.6795000076293931,-0.9608785843936971,2.3198785996524833,-0.14068928838214845,1.4996893036409347,-1.0982236862182546,40.85105139618028,-17.80991345127748,0.8201892960115444,10,-0.41500091552734375,-1.4500007629394531,1.9050006866455078,4.694999694824219,3.5999984741210866,1,0.044350383523091175,-1.015264597025715,54.09000015258789,-1.4494297262428797,54.27000045776367,-1.1666682968817246,55.18000030517578,0.044350383523091175
12786,2023-11-01,54.72999954223633,55.06999969482422,53.790000915527344,54.459999084472656,2481100.0,0.007177022240583586,1.6947321080803255,100.0,59.3245242412479,59.36518727389003,-0.9310522959331138,-1.0836203590400828,0.41299287914498706,3.1314368986773573,30.46494394243244,1.279998779296875,0.6645847210849354,0.9469993591308565,-0.6237476235973034,2.5177463418590165,0.16162586776678012,1.732372850494933,-1.2394007682800208,54.54547030866077,-1.9887362154668153,0.7853734913640784,11,-0.8050003051757812,-1.9300003051757812,1.0625009536743164,4.104999542236328,3.420001983642571,2,0.03709115286453235,4.117695898034288,54.34000015258789,-1.015264597025715,54.09000015258789,-1.4494297262428797,54.27000045776367,0.03709115286453235
12787,2023-11-02,55.5099983215332,55.9000015258789,54.13000106811523,54.15999984741211,2053600.0,0.0142517592877911,-1.5106460113304692,4.9999858715155625,60.59742619129272,58.804710938792994,-1.5617510465225095,-1.6571763120939949,-0.4187388072288982,2.302180813207528,28.599703170289292,1.7700004577636719,0.6429424922008451,1.5419982910156236,0.08202581156592714,3.00197077046532,0.8120120512907718,2.2719845307404753,-1.8699989318847656,83.54418766357327,28.699904022677735,0.7299862397248484,11,-1.4999980926513672,-2.624998092651367,-0.052496910095214844,2.990001678466797,2.5700035095214844,3,0.05206275070674282,1.6947321080803255,54.72999954223633,4.117695898034288,54.34000015258789,-1.015264597025715,54.09000015258789,0.05206275070674282
12788,2023-11-03,55.7400016784668,56.43999862670898,55.709999084472656,56.38999938964844,2426900.0,0.004143458185700721,-1.056328342010371,-0.48148033026838544,60.37196290958188,59.322719051223906,-1.506530053522738,-1.7650247322834076,-0.6943557433358265,2.0256735792920466,26.355918875618023,0.9300003051757741,0.6352532830632356,1.6370016098022475,0.04498034768003123,3.229022871924464,0.8409909787411394,2.4330122408633557,-1.9500007629394531,75.94512079219874,23.228521593260524,0.7960106310611076,11,-1.0250015258789062,-2.585002899169922,-0.6125001907348633,2.4299983978271484,2.2299995422363352,4,0.04646573510220131,-1.5106460113304692,55.5099983215332,1.6947321080803255,54.72999954223633,4.117695898034288,54.34000015258789,0.04646573510220131
12789,2023-11-06,55.06999969482422,55.97999954223633,55.040000915527344,55.70000076293945,2378300.0,-0.012020128515737194,-1.7246391233918807,0.9692358254153634,55.091373409879566,58.82426374728816,-0.5038674061256216,-1.011413296094716,-0.09062127001804754,2.6376183723621835,24.13139587536837,0.9399986267089844,0.7034451227349621,0.8809995651245117,-0.7255123304941975,2.487511460743221,0.07774361731515711,1.6842555129338663,-0.9399986267089915,51.071453386430434,1.5709073114714158,0.803255947809355,11,-0.15999984741211648,-1.9150009155273438,0.057501792907714844,3.1000003814697266,4.840000152587891,0,0.041038717064726615,-1.056328342010371,55.7400016784668,-1.5106460113304692,55.5099983215332,1.6947321080803255,54.72999954223633,0.041038717064726615
12790,2023-11-07,55.2599983215332,55.27999877929688,54.52000045776367,55.06000137329102,3038600.0,0.003450129430940363,5.333375719235466,-0.3174549351805205,58.72168565887574,57.82201486937391,-0.4915999722816693,-1.1235521901046326,-0.3363745471849029,2.3804976539814433,22.363640231460476,0.7599983215332102,0.7116568037347406,0.9849983215332045,-0.6589442968284374,2.6289409398948465,0.16302701235238004,1.806969630714029,-0.8065975952148534,55.471648137778494,6.146994675474865,0.8219713091808216,11,-0.27499961853027344,-2.104999542236328,-1.377497673034668,1.6850013732910156,3.700000762939453,1,0.04650748439346275,-1.7246391233918807,55.06999969482422,-1.056328342010371,55.7400016784668,-1.5106460113304692,55.5099983215332,0.04650748439346275
12791,2023-11-08,55.4000015258789,55.47000122070313,54.27000045776367,55.04999923706055,4098100.0,0.002533536167176109,3.8979455200814743,1.7500381475547684,63.10681306774018,57.56523214201158,-0.5393974102210279,-1.230561138411609,-0.5348788355535561,2.1779758151867483,21.051312005224098,1.2000007629394602,0.8613488421295585,1.0640014648437415,-0.6539706059726669,2.78197353566015,0.20501542943554085,1.922987500251942,1.0399971008300781,54.978432900890425,0.5691580332546877,0.8589860354082038,11,-0.41500282287596946,-1.8300018310546804,-1.8025016784667898,1.4149971008300852,2.579998016357429,2,0.045848321856878815,5.333375719235466,55.2599983215332,-1.7246391233918807,55.06999969482422,-1.056328342010371,55.7400016784668,0.045848321856878815
12792,2023-11-09,54.7400016784668,55.790000915527344,54.70000076293945,55.40999984741211,2691100.0,-0.011913354318298985,-1.9066670735677083,-1.9142679643818985,62.585974935302374,58.28580657007273,0.05769190920499767,-0.4951357605485285,0.06354734195768685,2.780724430176143,19.67567210686372,1.0900001525878906,0.8947458340068266,0.3400014877319322,-1.335405921349114,2.0154088968129784,-0.49770221680859095,1.1777051922724553,1.6565969848632776,21.659060704717643,-37.11960887310566,0.8377037045405215,11,0.2449970245361328,-1.1700019836425781,-1.235001564025879,2.0749969482421875,3.359996795654297,3,0.06229447831298662,3.8979455200814743,55.4000015258789,5.333375719235466,55.2599983215332,-1.7246391233918807,55.06999969482422,0.06229447831298662
12793,2023-11-10,55.599998474121094,55.9000015258789,54.97000122070313,55.11000061035156,2755600.0,0.015710573059638744,-1.415595739410461,-0.7313420938759707,69.093213055908,60.00149111974606,-0.6635878872379237,-1.297202122091285,-0.8318908944747534,1.8643832843923818,18.189829035254014,1.1599998474121023,0.8141486462697571,1.1209983825683594,-0.626419491830724,2.8684162569674427,0.24728944536882125,1.9947073197678975,0.7540682250976545,77.77770341716749,13.551856420556035,0.8737089371995413,11,-0.5599994659423828,-2.029998779296875,-2.217498779296875,1.2150001525878906,2.44000244140625,4,0.044604378147382606,-1.9066670735677083,54.7400016784668,3.8979455200814743,55.4000015258789,5.333375719235466,55.2599983215332,0.044604378147382606
12794,2023-11-13,55.31000137329102,55.66999816894531,54.9900016784668,55.540000915527344,3265000.0,-0.005215775337926498,1.7755295876184323,-0.46938886726351214,61.77716465233806,61.185570902462935,-0.20376210770201908,-0.9769603290160873,-0.555645439520724,2.107593353073092,17.2131697784563,0.6799964904785156,0.7006923124910998,0.7800012588501062,-1.0033605119828621,2.5633630296830745,-0.11167962656637798,1.6716821442665903,1.0023840010986262,63.803695339286215,0.07255193524530767,0.8916808854164837,11,-0.19500160217285867,-1.0300025939941477,-1.990001678466804,1.5049972534179616,1.789997100830071,0,0.048092565202802806,-1.415595739410461,55.599998474121094,-1.9066670735677083,54.7400016784668,3.8979455200814743,55.4000015258789,0.048092565202802806
12795,2023-11-14,57.25,57.27999877929688,56.38000106811523,56.58000183105469,2470300.0,0.03507500593998891,1.4657615852511354,-2.913041314912269,67.03163090425531,62.04191608724154,-1.8858889418926452,-2.828870819453698,-2.4694054557066636,0.1479001994028053,16.544301119853532,1.9699974060058594,0.7816069401289951,2.571999931335448,0.4194239342720394,4.724575928398856,1.4957119328037436,3.648287929867152,-2.979999542236328,99.0033622583018,37.90898431186674,1.0762879985317033,11,-1.5450000762939453,-2.5500011444091726,-4.33750057220459,-0.6200008392333984,-0.3400001525878906,1,0.046462879430779314,1.7755295876184323,55.31000137329102,-1.415595739410461,55.599998474121094,-1.9066670735677083,54.7400016784668,0.046462879430779314
12796,2023-11-15,57.08000183105469,58.0099983215332,56.88000106811523,57.099998474121094,2038000.0,-0.0029694003309225225,-4.380962761126101,-0.029845817486164567,62.402105156218454,62.24243597223329,-1.5058423974424926,-2.542724500745564,-2.2775045043230193,0.28104821887770015,15.729294889485745,1.1299972534179759,0.9102004441581073,2.245501708984378,-0.12800581777200648,4.619009235740762,1.0587479456061857,3.43225547236257,-2.7498014068603496,71.90340856705573,13.232956399024133,1.1867537633781926,11,-0.94000244140625,-2.015003204345703,-4.2725019454956055,-1.0300025939941406,0.14999771118164062,2,0.03293618067817139,1.4657615852511354,57.25,1.7755295876184323,55.31000137329102,-1.415595739410461,55.599998474121094,0.03293618067817139
12797,2023-11-16,57.5,57.9000015258789,57.11000061035156,57.6500015258789,3112600.0,0.00735806158851271,1.4307663415378788,7.501335368179729,72.52442179625041,63.59270918186312,-1.8035340103933564,-2.791602031251749,-2.696380647847704,-0.17453028592457542,14.85614783525139,0.8199996948242116,1.0724412381039699,2.4659997940063505,-0.10156650454270277,5.033566092555404,1.1822166447318239,3.749782943280877,-3.0226076599121043,83.22372342414577,23.646488840433875,1.2837831492745269,11,-1.3600006103515625,-2.4350013732910156,-4.585000038146973,-1.7450008392333984,0.0,3,0.008347818125849171,-4.380962761126101,57.08000183105469,1.4657615852511354,57.25,1.7755295876184323,55.31000137329102,0.008347818125849171
12798,2023-11-17,57.4000015258789,57.86999893188477,57.13999938964844,57.86999893188477,2110700.0,-0.0017391038977582207,2.1063981754282803,3.1332841666245246,73.34277054921478,65.62064219734481,-1.6129171119558592,-2.4643238220478167,-2.6038137126739116,-0.09221361214086699,13.459007919078386,0.7299995422363352,1.1507507142007611,2.141501235961904,-0.429284565743032,4.71228703766684,0.8561083351094325,3.4268941368143757,-2.78130494653319,79.80140815537685,17.032342763217017,1.2853929008524683,11,-1.2600021362304616,-2.3350028991699148,-4.460001945495598,-1.8000011444091726,0.059997558593757105,4,0.01219506846052254,1.4307663415378788,57.5,-4.380962761126101,57.08000183105469,1.4657615852511354,57.25,0.01219506846052254
12799,2023-11-20,57.13999938964844,57.25,56.349998474121094,57.209999084472656,1958300.0,-0.004529653820884327,10.999898275774376,0.1489363429025903,69.71831931834002,66.84249038172973,-1.1492638390678849,-1.9473882749579445,-2.3598979727217397,0.14921366013885518,11.291338557854244,1.0500030517578054,1.1604486534500467,1.6549991607666001,-0.7243818796805925,4.034380201213793,0.46530864054300736,2.844689680990193,-2.385650740615226,47.590420972564054,-17.209583293563618,1.189690520223595,11,-1.0,-2.075000762939453,-4.199999809265137,-1.875,0.8600006103515625,0,0.015750814411838343,2.1063981754282803,57.4000015258789,1.4307663415378788,57.5,-4.380962761126101,57.08000183105469,0.015750814411838343
12800,2023-11-21,56.83000183105469,57.31000137329102,56.459999084472656,57.2599983215332,2274100.0,-0.005425228594768017,2.2075401081064925,6.14283378746594,64.9572965397618,67.04809965639879,-0.662846248600772,-1.46105940164216,-2.0663744847677776,0.4332163254121113,9.56239172954734,0.8500022888183665,1.1522799794699452,1.1855014801025376,-1.09891264856914,3.4699156087742153,0.04329441576670234,2.327708544438373,-1.945427195121475,28.91586753347627,-35.64534655433421,1.1422070643358375,11,-0.4750022888183594,-1.7650032043457031,-3.6350011825561523,-2.015003204345703,1.2399978637695312,1,0.004750952566727973,10.999898275774376,57.13999938964844,2.1063981754282803,57.4000015258789,1.4307663415378788,57.5,0.004750952566727973
12801,2023-11-22,57.06999969482422,57.22000122070313,56.61999893188477,57.02000045776367,2233600.0,0.0042230838648043,2.428562086516629,-0.116278244515219,62.03706265589214,66.98710940313099,-0.7163775658307259,-1.5754853919725775,-2.3445757235052724,0.1515897449241237,8.627142967299632,0.6000022888183594,1.2495924200186863,1.294499397277832,-1.001955626954036,3.5909544215097,0.1462718851619016,2.4427269093937625,-2.060408111467005,46.45160020082517,-15.059497787407992,1.148227512115933,11,-0.5799999237060547,-2.0050010681152344,-3.8749990463256836,-2.559999465942383,2.1399993896484375,2,-0.0028035718988556058,2.2075401081064925,56.83000183105469,10.999898275774376,57.13999938964844,2.1063981754282803,57.4000015258789,-0.0028035718988556058
12802,2023-11-24,57.59000015258789,57.59000015258789,56.959999084472656,57.290000915527344,858200.0,0.009111625381887478,3.2000178019658456,6.0000762951094835,63.663230991845495,66.3837780626796,-0.8823831352252185,-2.0086624539277125,-2.912676638588195,-0.414144509354486,8.978941179678591,0.6300010681152344,1.3254061674109963,1.6939998626708999,-0.7207568099055948,4.1087565352473945,0.4866215263826561,2.9013781989591436,-2.460392299703635,81.57903322550087,20.989334147278072,1.207378336288247,11,-1.0900001525878906,-2.5250015258789062,-4.3949995040893555,-3.499999999999993,1.7000007629394531,4,-0.0062510958395158855,2.428562086516629,57.06999969482422,2.2075401081064925,56.83000183105469,10.999898275774376,57.13999938964844,-0.0062510958395158855
12803,2023-11-27,57.33000183105469,57.56999969482422,57.02000045776367,57.56999969482422,2950300.0,-0.0045146435291599785,3.583367771879073,-0.7999949137240441,67.76735331375605,67.04935458061493,-0.39244660793593766,-1.5891382055685028,-2.7035021584589742,-0.19882236318753144,9.349751004596088,0.5699996948242188,1.3603624969527033,1.281001472473143,-1.087288651886908,3.6492915968331943,0.09685641029311398,2.4651465346531722,-2.085178359424475,79.03242180650281,16.52661456335732,1.1841450621800258,11,-0.15000343322753906,-2.265003204345703,-3.667501449584961,-3.2400016784667898,2.0499992370605398,0,0.002965256646010106,3.2000178019658456,57.59000015258789,2.428562086516629,57.06999969482422,2.2075401081064925,56.83000183105469,0.002965256646010106
12804,2023-11-28,57.43999862670898,58.11999893188477,57.18000030517578,57.29999923706055,2458000.0,0.0019186602501504169,-3.947396952235667,-0.5833359824522067,67.35673587404182,67.08547735503565,-0.18833463276622098,-1.5128583591901332,-2.857644891837616,-0.3416532583054206,9.362642806607507,0.9399986267089915,1.466136126308328,1.2234983444213796,-1.0326213296833586,3.479618018526118,0.0954385073690105,2.3515581814737487,-2.084568161082643,59.036122428812696,-4.179373894347641,1.1280598370523685,11,-0.20499992370604758,-2.3199996948242045,-3.7249984741210866,-3.3499984741210795,1.9000015258789134,1,0.00034819739278990625,3.583367771879073,57.33000183105469,3.2000178019658456,57.59000015258789,2.428562086516629,57.06999969482422,0.00034819739278990625
12805,2023-11-29,56.75,57.849998474121094,56.66999816894531,57.52999877929688,2296900.0,-0.012012511197869946,-1.510632426465814,-5.571444141689707,59.882888991408905,66.80556444783458,0.473023789922685,-0.6672620399413702,-2.2142727549462933,0.31835085143097785,9.162938100734328,1.1800003051757812,1.4324285390940616,0.4129997253417983,-1.6720763263951,2.4980757770786965,-0.6295383005266544,1.455537751210251,-1.2286954263981613,8.666737874348485,-53.29429744824205,1.04253802586845,11,0.4849987030029297,-1.1949996948242188,-3.1999998092651367,-2.710000991821289,2.8199996948242188,2,0.022026431718061623,-3.947396952235667,57.43999862670898,3.583367771879073,57.33000183105469,3.2000178019658456,57.59000015258789,0.022026431718061623
12806,2023-11-30,56.7599983215332,57.0,56.22000122070313,56.86999893188477,3234700.0,0.00017618187723700274,3.216178320308434,0.1410266442349153,66.34307463254092,66.11874809631132,0.4613781901811649,-0.5453400736865888,-2.272709820421909,0.2643798847698946,9.33957932338905,0.7799987792968679,1.5134191441710456,0.3214981079101591,-1.6273885601625935,2.2703847759829117,-0.6529452261262207,1.295941441946539,-1.0827720864343888,28.420934280717514,-37.04193262970543,0.9744433340363768,11,0.4100017547607493,-1.0099983215332031,-3.20999813079834,-2.894998550415039,2.6100006103515696,3,0.023079658421942595,-1.510632426465814,56.75,-3.947396952235667,57.43999862670898,3.583367771879073,57.33000183105469,0.023079658421942595
12807,2023-12-01,58.4000015258789,58.41999816894531,56.61999893188477,56.709999084472656,3880100.0,0.028893644341837943,1.0809291126066052,-15.363573311137797,70.11501119747797,65.76010816834057,-1.1594641399681862,-2.0635284270351164,-3.932454917166446,-1.4282293898822118,10.234977184224356,1.7999992370605398,1.4255905873083492,1.8170011520385643,-0.2659634418451162,3.8999657459222448,0.7755188550967205,2.858483448980408,-2.5762089289729246,99.09106041795236,33.73244272021226,1.041482296941841,12,-1.0800018310546804,-2.4250030517578054,-4.850001335144036,-4.595001220703118,1.0999984741211009,4,0.013869820846405645,3.216178320308434,56.7599983215332,-1.510632426465814,56.75,-3.947396952235667,57.43999862670898,0.013869820846405645
12808,2023-12-04,58.33000183105469,58.7400016784668,57.84000015258789,58.02000045776367,1843700.0,-0.001198624880055732,-1.6865637650381184,0.18343250027086647,72.40360936742124,66.05847372934959,-1.054570000398968,-1.8862527278982668,-3.8789042630883444,-1.4119365829874653,10.810844312897288,0.9000015258789062,1.4055764448342956,1.6175014495849638,-0.5644814426056541,3.7994843417755817,0.5265100034896548,2.7084928956802727,-2.2985127883855654,83.73016774068536,17.424077986656087,1.0909914460953107,12,-0.8500003814697266,-2.1950016021728516,-4.645002365112305,-4.535001754760735,-0.6500015258789062,0,0.016458067106755347,1.0809291126066052,58.4000015258789,3.216178320308434,56.7599983215332,-1.510632426465814,56.75,0.016458067106755347
12809,2023-12-05,57.33000183105469,58.43000030517578,57.22000122070313,58.43000030517578,2511500.0,-0.017143836252506373,1.2000013871645534,-3.548366455423614,50.68967240889432,64.4731821592532,-0.02769637834008165,-0.7465329264694347,-2.8934502188798916,-0.47391970585845655,11.785790261994755,1.2099990844726491,1.2454580913727114,0.5045013427734375,-1.5496653303919175,2.5586680159387925,-0.52258199380924,1.531584679356115,-1.0276615248058008,44.04763526656691,-17.37384889997096,1.0270833365826766,12,0.14999961853027344,-1.1950016021728516,-3.737502098083496,-3.535001754760735,0.7699966430664062,1,0.03575787845082701,-1.6865637650381184,58.33000183105469,1.0809291126066052,58.4000015258789,3.216178320308434,56.7599983215332,0.03575787845082701
12810,2023-12-06,57.83000183105469,57.97999954223633,57.34000015258789,57.4900016784668,2280900.0,0.00872143701431316,1.0000119210113787,-0.30909147656732255,56.1174654934223,63.81544914120099,-0.4145201864819228,-1.100548361244357,-3.3399445144247224,-1.0184558145587133,12.512779182139788,0.6499977111816406,1.0933668765540858,0.8760011672973604,-1.0852596214502057,2.8372619560449266,-0.10462922707642264,1.8566315616711435,-1.2838953875840105,63.88890150362613,3.6366125438901378,0.9806303943737821,12,-0.35000038146972656,-1.6400012969970703,-4.360002517700195,-4.035001754760735,0.23999786376953125,2,0.026110985193196656,1.2000013871645534,57.33000183105469,-1.6865637650381184,58.33000183105469,1.0809291126066052,58.4000015258789,0.026110985193196656
12811,2023-12-07,57.93999862670898,58.18000030517578,57.36999893188477,57.849998474121094,2082400.0,0.0019020714537696382,1.8420925828018195,0.26470621234388514,53.78006456158746,62.717319537838996,-0.43374211296724496,-1.065106748879792,-3.3730995636244145,-1.1624225612508425,13.131076605896203,0.8100013732910085,0.9915909277025321,0.8589981079101463,-1.005110700515111,2.7231069163354036,-0.07305629630248234,1.791052512122775,-1.1745026597386854,62.26405588164331,4.714362082946437,0.9320544042126288,12,-0.45999717712401633,-1.674997329711907,-4.532499313354485,-4.144998550415025,-0.759998321533196,3,0.028132570016386804,1.0000119210113787,57.83000183105469,1.2000013871645534,57.33000183105469,-1.6865637650381184,58.33000183105469,0.028132570016386804
12812,2023-12-08,58.1500015258789,58.27000045776367,57.40999984741211,57.86999893188477,2281700.0,0.0036244891982637473,2.3076917433884754,3.1111346585852613,56.32378521362335,61.445811971157575,-0.6212903617443786,-1.0609371370881746,-3.4812815790240563,-1.4240410145785418,14.10586380074096,0.8600006103515625,0.9631425488411836,0.898501014709467,-0.6633376770466981,2.460339706465632,0.11758166883138443,1.6794203605875495,-1.1870549877589553,61.18421217741283,6.182800356051175,0.7809193458780832,12,-0.6700000762939382,-1.7150001525878835,-4.787502288818352,-4.355001449584947,-1.8100013732910085,4,0.020980178400561655,1.8420925828018195,57.93999862670898,1.0000119210113787,57.83000183105469,1.2000013871645534,57.33000183105469,0.020980178400561655
12813,2023-12-11,58.08000183105469,58.4000015258789,57.65999984741211,57.95000076293945,2559100.0,-0.0012037780393360231,-1.084503258597789,0.4642852277217167,58.188188507507185,60.427084485987066,-0.4846848985883696,-0.8386115390625477,-3.3213926196789174,-1.4259082262684473,15.274117909965623,0.7400016784667898,0.9528320058930717,0.7045011520385742,-0.6900974581431356,2.099099762220284,0.007201846947722856,1.4018004571294256,-0.9393497789000591,71.07448438495037,14.510394715296158,0.6972993050908537,12,-0.6000003814697266,-1.5750007629394531,-4.632501602172852,-4.285001754760735,-1.6400032043457102,0,0.024449003515458756,2.3076917433884754,58.1500015258789,1.8420925828018195,57.93999862670898,1.0000119210113787,57.83000183105469,0.024449003515458756
12814,2023-12-12,57.97000122070313,58.209999084472656,57.5099983215332,58.209999084472656,2640600.0,-0.001893949843037701,4.833391613949201,-1.846122245370995,60.288815624578405,60.47218744522812,-0.3258653756451295,-0.5471661722474082,-3.039043290493119,-1.4078253124115037,16.43867397605396,0.7000007629394531,0.8840668189495489,0.46150054931641193,-0.5615664237887117,1.4845675224215356,-0.050032937236146324,0.9730340358689702,-0.6694142059172847,59.43398602959012,-0.6014998130226488,0.5115334865525616,12,-0.48999977111817117,-1.4650001525878977,-4.035001754760749,-4.17500114440918,-1.3800010681152415,1,-0.005002603233062897,-1.084503258597789,58.08000183105469,2.3076917433884754,58.1500015258789,1.8420925828018195,57.93999862670898,-0.005002603233062897
12815,2023-12-13,59.90999984741211,59.90999984741211,57.5,58.040000915527344,2646300.0,0.033465561253363196,1.577541416008274,-7.791731570080022,69.61327684345149,60.83554324644041,-1.9785440274699795,-2.4007544788054744,-4.822506060434165,-3.4258810126410424,17.078134086192172,2.4099998474121094,0.8584992224189136,2.2684991836547823,0.7946385614248612,3.7423598058847034,1.5315688725398218,3.005429494769743,-2.465471366258164,100.0,36.666331093740475,0.7369303111149592,12,-1.6450004577636719,-2.8199996948242188,-5.877500534057617,-6.114999771118157,-3.0999984741210866,2,-0.03021200764314813,4.833391613949201,57.97000122070313,-1.084503258597789,58.08000183105469,2.3076917433884754,58.1500015258789,-0.03021200764314813
12816,2023-12-14,58.959999084472656,60.36000061035156,58.7400016784668,60.29999923706055,3043700.0,-0.015857131786998102,1.2191722123371245,-0.7165780310031028,58.930899219801894,59.592864137809734,-0.7639973040769945,-1.373086341629815,-3.7369986450567723,-2.566481221306816,17.336809866289528,1.6199989318847656,0.8116996426471559,1.2244985580444308,-0.3358453344167671,2.7848424505056286,0.44432661181383537,2.004670504275026,-1.4599990844726562,52.542333430317136,-8.132978284211887,0.7801719462305988,12,-0.1699981689453125,-1.644998550415039,-4.890000343322754,-5.204999923706055,-3.3499984741210938,3,-0.015094969529652169,1.577541416008274,59.90999984741211,4.833391613949201,57.97000122070313,-1.084503258597789,58.08000183105469,-0.015094969529652169
12817,2023-12-15,57.97999954223633,58.56000137329102,57.5,58.27000045776367,4149300.0,-0.016621430757355893,1.4367770733033185,0.21641856903320209,53.873647520877434,57.53397948819375,0.16780622941445245,-0.374482552886235,-2.614934537764178,-1.6894492215392205,17.114236935160537,1.4599990844726562,0.8509468029464884,0.22049903869628906,-1.3393590075289978,1.780357084921576,-0.5594299844163544,1.0004280618089325,2.3800010681152344,16.783197195797968,-39.852847106124116,0.779929023112645,12,0.8100013732910156,-0.4499988555908203,-3.702500343322754,-4.229999542236328,-1.5200004577636719,4,-0.013797848281764447,1.2191722123371245,58.959999084472656,1.577541416008274,59.90999984741211,4.833391613949201,57.97000122070313,-0.013797848281764447
12818,2023-12-18,58.099998474121094,58.47000122070313,57.86999893188477,58.34000015258789,3406700.0,0.0020696607939321154,1.399990844796343,0.827589382020994,53.928571590761045,57.893857175067836,0.01313114538290705,-0.46309365591345397,-2.6281980711331983,-1.8837030489837758,16.87963588626604,0.6000022888183594,0.8606896260370789,0.3054981231689453,-1.2518069652469421,1.8628032115848328,-0.4731544210389984,1.084150667376889,2.2600021362304688,20.978963149498757,-33.893071313794195,0.7786525442079439,12,0.7500019073486328,-0.43499755859375,-3.8224992752075195,-4.349998474121094,-1.7099990844726562,0,-0.030292570873597158,1.4367770733033185,57.97999954223633,1.2191722123371245,58.959999084472656,1.577541416008274,59.90999984741211,-0.030292570873597158
12819,2023-12-19,58.040000915527344,58.34000015258789,57.75,58.25,2055600.0,-0.001032660243880601,2.025646543291991,0.8749900659620122,58.30116777900084,58.13649076235434,0.20610787173610134,-0.3501663153929684,-2.4699553150316547,-1.889802204605779,17.42167653076907,0.5900001525878906,0.6985079394430187,0.20050048828125,-1.3289366141545145,1.7299375907170145,-0.5642180629366322,0.9652190394991322,2.2627996826171852,18.881146863145766,-40.10736358262734,0.7647185512178829,12,0.8249988555908203,-0.36499977111816406,-3.735001564025879,-4.290000915527344,-0.9099998474121165,1,-0.027567234038246236,1.399990844796343,58.099998474121094,1.4367770733033185,57.97999954223633,1.2191722123371245,58.959999084472656,-0.027567234038246236
12820,2023-12-20,57.099998474121094,58.02000045776367,57.06999969482422,57.88000106811523,2005200.0,-0.016195768893497275,-1.261906167546923,3.714314259763817,51.954023694091134,57.93359733263253,1.1529104191771893,0.6441253652845447,-1.446730267181664,-1.0228319179062595,17.693925616115223,0.970001220703125,0.4951408603071883,-0.7530017852783217,-2.2493289098391855,0.7433253392825421,-1.5011653475587536,-0.0048382229978898295,3.1467461120605478,0.9118167461684913,-59.38447323559911,0.7481635622804309,12,1.6150016784667969,1.19000244140625,-2.402499198913574,-3.3499984741210938,0.18000030517578836,2,-0.008931669617545546,2.025646543291991,58.040000915527344,1.399990844796343,58.099998474121094,1.4367770733033185,57.97999954223633,-0.008931669617545546
12821,2023-12-21,56.90999984741211,57.52000045776367,56.540000915527344,57.06000137329102,2022600.0,-0.0033274716600053544,-1.2022476726044542,0.19230900901342585,39.724120948592066,56.089190192073495,1.3202803840357191,0.8659187071321952,-1.1946332146360135,-0.8974927500715566,17.80162946859422,0.9799995422363281,0.5402096532634744,-0.9350004196166992,-2.450541351213019,0.5805405119796205,-1.692770885414859,-0.17722995381853934,3.209674943115232,18.316774655308123,-35.54082187488707,0.7577704657981609,12,1.5400009155273438,1.3800010681152344,-1.7075004577636719,-3.1599998474121094,0.25,3,-0.0017571336213179078,-1.261906167546923,57.099998474121094,2.025646543291991,58.040000915527344,1.399990844796343,58.099998474121094,-0.0017571336213179078
12822,2023-12-22,57.22999954223633,57.84000015258789,57.08000183105469,57.22999954223633,1602200.0,0.005622908024639051,-4.0667327890948854,-0.0,42.666647677941704,54.364574544343995,0.9566570642590193,0.5455357157236733,-1.4243243816485673,-1.2785524600804195,17.69415581865892,0.9300003051757812,0.5157781656421747,-0.5970006942749038,-2.133697514631095,0.9396961260812873,-1.3653491044529957,0.1713477159031882,2.6748948157910135,35.7512185287524,-13.73583619647362,0.7683484101780953,12,1.220001220703125,1.0600013732910156,-1.6275005340576172,-3.2900009155273438,1.6100006103515625,4,-0.02830681364393839,-1.2022476726044542,56.90999984741211,-1.261906167546923,57.099998474121094,2.025646543291991,58.040000915527344,-0.02830681364393839
12823,2023-12-26,57.5,57.68000030517578,57.08000183105469,57.20000076293945,1067200.0,0.004717813383248615,-1.222228501592998,100.0,51.255526242538245,53.36087572411731,0.665740994937515,0.3045379178626604,-1.6170701965683563,-1.5778461849654661,17.580874159135238,0.5999984741210938,0.5080575631667372,-0.3355001449584947,-1.8624719042410547,1.1914716143240653,-1.0989860245997747,0.42798573468278533,2.20300075147734,53.33330507630457,3.027738372221002,0.7634858796412803,12,0.9500007629394531,0.7900009155273438,-1.897500991821289,-3.5600013732910156,0.2700004577636719,1,-0.018086972443953853,-4.0667327890948854,57.22999954223633,-1.2022476726044542,56.90999984741211,-1.261906167546923,57.099998474121094,-0.018086972443953853
12824,2023-12-27,57.459999084472656,57.56999969482422,57.02999877929688,57.27999877929688,1847900.0,-0.000695668096127755,1.6999942779758939,0.6000025431379543,47.06812290221795,50.85585861953581,0.6993324731095782,0.36481847738518525,-1.5073908824034845,-1.5577689158121757,16.97383788918334,0.5400009155273366,0.46241686416513517,-0.37650108337402344,-1.902408073323798,1.1494059065757511,-1.1394545783489107,0.38645241160086385,2.0532216768476843,62.1620576689615,13.013934961881027,0.7629534949748886,12,0.9900016784667969,0.8300018310546875,-1.8575000762939453,-3.520000457763672,-0.8799972534179688,2,-0.018621644828973993,-1.222228501592998,57.5,-4.0667327890948854,57.22999954223633,-1.2022476726044542,56.90999984741211,-0.018621644828973993
12825,2023-12-28,58.0,58.02000045776367,57.20000076293945,57.20000076293945,2828500.0,0.0093978580600651,-1.0500011920940324,4.444432670707589,50.4451139343386,49.91299358781767,-0.15655792496208676,-0.08088080750322035,-1.9700019238377706,-2.111721931196591,17.0920082858619,0.8199996948242188,0.4205597517881543,0.10099983215332031,-1.3374194211849115,1.5394190854915522,-0.6182097945157992,0.8202094588224398,1.334827570572763,98.64861730068844,49.04622278604667,0.7192096266691169,12,-0.4499988555908203,0.29000091552734375,-2.397500991821289,-4.060001373291016,-1.529998779296868,3,-0.014999981584220223,1.6999942779758939,57.459999084472656,-1.222228501592998,57.5,-4.0667327890948854,57.22999954223633,-0.014999981584220223
12826,2023-12-29,58.06999969482422,58.290000915527344,57.75,57.93000030517578,1538900.0,0.0012068912900726758,-1.160003662109375,0.1749994039529838,49.39392538219234,49.41524668351932,-0.40910196850114033,-0.05028455292671907,-1.9492418323500402,-2.2009968032296356,17.8058880860677,0.5400009155273438,0.37485352833885344,0.10549945831299112,-1.230172870492332,1.4411717871183143,-0.562336706089674,0.7733356227156563,1.0971382764458184,82.53961526118512,32.9811216255833,0.6678361644026622,12,-0.5649986267089844,0.220001220703125,-2.3600006103515625,-4.130001068115234,-1.6599998474121094,4,-0.013604286545187416,-1.0500011920940324,58.0,1.6999942779758939,57.459999084472656,-1.222228501592998,57.5,-0.013604286545187416
12827,2024-01-02,59.209999084472656,59.290000915527344,57.77999877929688,57.84000015258789,2188100.0,0.019631468841733835,-1.0268462217898433,9.78574931880109,57.366346304964985,49.797221651764204,-1.515665975394441,-1.1873664462271307,-2.9691785090050686,-3.349207526908117,17.678701916507766,1.5100021362304616,0.09473822969818713,1.2049989700317383,-0.2315831515466158,2.6415810916100924,0.48670790924256124,1.9232900308209153,-2.6699981689453125,96.46009931706855,47.57334920645053,0.7182910607891788,1,-1.2949981689453125,-0.9199981689453125,-3.432499885559082,-5.270000457763672,-2.9399986267089844,1,-0.034622517628076444,-1.160003662109375,58.06999969482422,-1.0500011920940324,58.0,1.6999942779758939,57.459999084472656,-0.034622517628076444
12828,2024-01-03,59.290000915527344,59.4900016784668,58.88999938964844,59.31000137329102,1908000.0,0.0013511540667405786,2.1578979069417255,-0.014598885662022745,58.63874214841367,49.834729915032305,-1.5747119845782578,-1.2561641426217562,-2.90636986227787,-3.4340051120032413,17.370216142539803,0.6000022888183594,-0.03694133929690935,1.2370008468627915,-0.3055479627762807,2.779549656501864,0.4657264420432554,2.0082752516823277,-2.6950000000000003,91.86989726691218,42.48659955223164,0.7712744048195356,1,-1.2749996185302734,-1.0,-3.5075016021728516,-5.350002288818359,-3.2099990844726562,2,-0.007589825535347594,-1.0268462217898433,59.209999084472656,-1.160003662109375,58.06999969482422,-1.0500011920940324,58.0,-0.007589825535347594
12829,2024-01-04,59.38000106811523,59.9000015258789,59.040000915527344,59.349998474121094,1829600.0,0.0015179651070693634,-1.6461650419911398,-1.5000953652480151,45.4231546157829,49.10907779522027,-1.6255921548996,-1.2487320698575886,-2.839897933027636,-3.5339148372659537,17.827724944647482,0.8600006103515554,-0.05225728135284413,1.2245010375976477,-0.3866770407317617,2.835679115927057,0.4189119984329466,2.030090076762349,-2.6692001220703077,80.740729228626,36.20027299224913,0.8055890391647029,1,-1.1599998474121023,-1.0900001525878835,-3.257502555847161,-5.440002441406243,-2.430000305175774,3,-0.027113516022081452,2.1578979069417255,59.290000915527344,-1.0268462217898433,59.209999084472656,-1.160003662109375,58.06999969482422,-0.027113516022081452
12830,2024-01-05,59.34000015258789,59.79999923706055,59.02000045776367,59.27000045776367,1675100.0,-0.0006736428899933866,-1.7368392873873995,2.3331214240310674,53.89345271457083,50.68344799144013,-1.3795012546221344,-1.1487000288176574,-2.673868653807837,-3.491862050809246,18.300804317902053,0.779998779296875,-0.07667241090958754,1.1090002059936523,-0.5777024018810337,2.7957028138683384,0.26564890205631286,1.9523515099309918,-2.437847171752935,73.95344298362367,29.168337991592537,0.8433513039373414,1,-0.875,-1.0499992370605469,-3.162501335144043,-5.345001220703118,-3.200000762939453,4,-0.04651159950178796,-1.6461650419911398,59.38000106811523,2.1578979069417255,59.290000915527344,-1.0268462217898433,59.209999084472656,-0.04651159950178796
12831,2024-01-08,59.56999969482422,59.599998474121094,58.90999984741211,59.08000183105469,1934800.0,0.003875961268030137,1.5091067985406927,7.0,69.24939154208873,53.63708619856758,-1.3326409187176296,-1.317891726076553,-2.7986815460904566,-3.70120690514257,18.586445795485425,0.6899986267089844,-0.12905796366305822,1.2574996948242188,-0.5248098889335893,3.0398092785820268,0.36634490294531474,2.1486544867031228,-2.4879758012866233,84.43389606043071,34.61520595197942,0.8911547918789039,1,-1.1049995422363281,-1.279998779296875,-3.1750001907348633,-5.575000762939446,-3.1500015258789062,0,-0.05203959190871765,-1.7368392873873995,59.34000015258789,-1.6461650419911398,59.38000106811523,2.1578979069417255,59.290000915527344,-0.05203959190871765
12832,2024-01-09,59.36999893188477,59.52999877929688,58.95000076293945,59.31000137329102,1213300.0,-0.0033574074863865766,2.052643202762701,0.12244453094589335,65.08313044171643,55.17348666514293,-0.8908392403597745,-1.0770251369057533,-2.5171831063221575,-3.4922027798258597,18.813875722889676,0.6199989318847656,-0.05010146332379861,0.9964990615844798,-0.8449225260968163,2.837920649265776,0.07578826774383174,1.9172098554251278,-2.118896380406696,47.52460663378332,-5.696652336023853,0.9207107938406477,1,-0.9049987792968821,-0.9199981689453196,-2.9099988937378,-5.375,-2.1499977111816406,1,-0.049856815525105014,1.5091067985406927,59.56999969482422,-1.7368392873873995,59.34000015258789,-1.6461650419911398,59.38000106811523,-0.049856815525105014
12833,2024-01-10,59.5,59.83000183105469,59.20000076293945,59.22000122070313,1412900.0,0.0021896761066877435,-2.9375104308227833,4.666836215666209,67.05603853194995,57.3943661795576,-0.7904273532228814,-1.1543743015201358,-2.533159065007709,-3.609638684825704,19.03091352236271,0.6300010681152344,0.17660070482898504,1.0555002212524442,-0.8467699269862976,2.957770369491186,0.10436514713307332,2.006635295371815,-2.0899635100578706,59.59587396878161,1.9469306160533435,0.9511350741193701,1,-0.9499988555908203,-1.0499992370605469,-2.8525009155273438,-5.355001449584961,-2.229999542236328,2,-0.05428570659220722,2.052643202762701,59.36999893188477,1.5091067985406927,59.56999969482422,-1.7368392873873995,59.34000015258789,-0.05428570659220722
12834,2024-01-11,57.68000030517578,59.290000915527344,57.4000015258789,59.25,2718400.0,-0.030588230165112917,1.2909062325159957,-5.607166212534202,55.62016879284141,57.9693722749468,1.1891088655845934,0.6775222005682906,-0.6121290298361686,-1.7958323969515817,18.68457415040634,2.099998474121101,0.32850016236032786,-0.7499994277954087,-2.6718190804402155,1.171820224849398,-1.7109092541178086,0.21091039852699112,2.220001220703118,11.522582063076193,-51.1013249335527,0.9609098263224023,1,0.9700012207031179,0.7700004577636719,-0.8724994659423828,-3.375,-0.6500015258788991,3,-0.027739224439246812,-2.9375104308227833,59.5,2.052643202762701,59.36999893188477,1.5091067985406927,59.56999969482422,-0.027739224439246812
12835,2024-01-12,58.099998474121094,58.38000106811523,57.88000106811523,58.13000106811523,2787400.0,0.007281521614479258,-1.1276713173763835,0.019109936194919252,61.03894173708052,59.26326298104549,0.877014660030035,0.12118374814920685,-0.9321928965319373,-2.210543310775435,17.04431277552634,0.700000762939446,0.4028657497800552,-0.23950119018554972,-2.0341306892989124,1.555128308927813,-1.1368159397422346,0.6578135593711352,1.7500030517578082,28.806455157690042,-37.793523689706376,0.8973147495566823,1,0.5500030517578054,0.3500022888183594,-1.2924976348876953,-3.7949981689453125,-0.3699989318847656,4,-0.019793420677865825,1.2909062325159957,57.68000030517578,-2.9375104308227833,59.5,2.052643202762701,59.36999893188477,-0.019793420677865825
12836,2024-01-16,58.06999969482422,58.63000106811523,57.81000137329102,58.22999954223633,2759500.0,-0.0005163301219403005,-1.4117762556309235,5.332867132868396,58.23529191770734,59.35981249357242,1.0136048140529752,0.08546935017496082,-0.8131207441463815,-2.1798488226881076,15.126109038320717,0.8199996948242045,0.5237024338520655,-0.22500000000000142,-1.9988632946266875,1.5488632946266847,-1.111931647313341,0.6619316473133381,1.7310018310546837,27.571937646191007,-41.156799553728945,0.8869316473133426,1,0.5800018310546804,0.3800010681152344,-1.2349987030029297,-3.7649993896484375,-0.9300003051757812,1,-0.03323575538692147,-1.1276713173763835,58.099998474121094,1.2909062325159957,57.68000030517578,-2.9375104308227833,59.5,-0.03323575538692147
12837,2024-01-17,57.18000030517578,58.5,56.86000061035156,57.77000045776367,2353100.0,-0.015326319860955007,-1.6666666666666667,3.6875044703526214,47.20280046736699,58.08915230678946,1.7716773358263467,0.9617723733114119,0.13230110881630708,-1.2981541068028264,14.502607143669039,1.6399993896484375,0.5638493049058297,-1.0749994277954116,-2.91366632455766,0.7636674689668368,-1.9943328761765358,-0.1556659794142874,2.57298122070312,10.77439607073499,-57.42727984695999,0.9193334483811229,1,1.2000007629394531,1.2700004577636719,-0.3074989318847656,-2.875,0.5200004577636719,2,-0.013291397904411584,-1.4117762556309235,58.06999969482422,-1.1276713173763835,58.099998474121094,1.2909062325159957,57.68000030517578,-0.013291397904411584
12838,2024-01-18,56.34000015258789,56.84000015258789,56.13999938964844,56.83000183105469,3001100.0,-0.014690453796864622,1.7451100655980492,0.8305111046455242,41.411051738875756,57.643363098244215,2.4017870535305335,1.7530363515593734,1.0116907106154684,-0.4691921074994312,14.063915532562755,1.0400009155273438,0.589179979901246,-1.8269996643066406,-3.8555653538605057,0.20156602524722445,-2.8412825090835767,-0.8127168195297045,3.2972621366699144,6.349227493902543,-60.02979981348753,1.0142828447769339,1,1.6450004577636719,1.9099998474121094,0.6175012588500977,-2.0349998474121094,0.2599983215332031,3,0.015619472235212983,-1.6666666666666667,57.18000030517578,-1.4117762556309235,58.06999969482422,-1.1276713173763835,58.099998474121094,0.015619472235212983
12839,2024-01-19,56.43999862670898,56.58000183105469,55.959999084472656,56.540000915527344,1950900.0,0.0017749107889644122,5.888761735223684,0.20408560462745998,37.17103715252819,55.78531692468392,2.0572319002626784,1.6095459630663882,0.97465527291115,-0.5856671381411047,13.784654044253909,0.6200027465820312,0.4498030296800124,-1.6470010757446332,-3.817862079741815,0.5238599282525485,-2.7324315777432275,-0.5615705737460388,2.987427888572263,17.977497589027177,-42.48884484924018,1.085430501998591,1,1.4550018310546946,1.720001220703132,0.5525026321411204,-2.134998321533196,0.8900032043457102,4,0.014705915153263582,1.7451100655980492,56.34000015258789,-1.6666666666666667,57.18000030517578,-1.4117762556309235,58.06999969482422,0.014705915153263582
12840,2024-01-22,56.59000015258789,57.02000045776367,56.25,56.459999084472656,3195800.0,0.0026577166819405917,-1.8000055486582651,-1.299980926950127,37.987016405056394,52.31171968723588,1.6495922201049495,1.4960825389601382,0.8845328149644232,-0.7466501098065947,14.039542954363718,0.7700004577636719,0.28099976371950675,-1.4714996337890653,-3.7023295209966918,0.7593302534185611,-2.586914577392875,-0.3560846901852557,2.560032168228666,23.595528092295666,-32.670938098087476,1.1154149436038117,1,1.3050003051757812,1.5699996948242188,0.40250110626220703,-2.2849998474121094,0.43000030517578125,0,0.007775201016479771,5.888761735223684,56.43999862670898,1.7451100655980492,56.34000015258789,-1.6666666666666667,57.18000030517578,0.007775201016479771
12841,2024-01-23,56.81000137329102,56.93999862670898,56.36999893188477,56.58000183105469,2350900.0,0.0038876342129339214,1.3265576220912674,1.7692127116406544,27.09926581661064,48.091290284446345,1.1140694988440387,1.3367409684324727,0.7236882600105687,-0.9780616562453233,14.82181276869508,0.5699996948242045,0.21023633811621778,-1.2464984893798743,-3.488614764859399,0.9956177860996505,-2.36755662711964,-0.12544035164010836,2.08482828861802,33.46464497796816,-16.985701286633876,1.1210581377397641,1,1.0849990844726491,1.3499984741210866,0.8674983978271413,-1.9200019836425852,0.55999755859375,1,0.01619429936113037,-1.8000055486582651,56.59000015258789,5.888761735223684,56.43999862670898,1.7451100655980492,56.34000015258789,0.01619429936113037
12842,2024-01-24,55.61000061035156,57.25,55.52999877929688,57.22000122070313,2136100.0,-0.021123054637059657,1.0598839599798902,-7.0000165856731105,21.069182767166666,42.981639643914875,1.9273013616431882,2.5393462507090874,1.9913982802956127,0.20630908682539228,15.618900066813088,1.720001220703118,0.03994063825626171,-2.365499305725095,-4.838498405502037,0.10749979405184718,-3.601998855613566,-1.1289997558366238,3.05004260536257,4.651265946309998,-38.88430277141494,1.2364995498884692,1,1.7999992370605469,2.104999542236328,2.442500114440918,-0.49500083923339844,2.529998779296875,2,0.027513014970405703,1.3265576220912674,56.81000137329102,-1.8000055486582651,56.59000015258789,5.888761735223684,56.43999862670898,0.027513014970405703
12843,2024-01-25,56.459999084472656,56.52000045776367,55.709999084472656,56.20000076293945,2436200.0,0.015284993073042097,3.2631531395874114,-0.16148957948309617,29.494365016220527,40.078772557623665,0.6713269996146849,1.69430658914807,1.1926576294192088,-0.6459131116241679,16.459062952975533,0.9099998474121094,-0.22550329340747766,-1.4635007858276339,-4.0208947762550125,1.0938932045997447,-2.7421977810413196,-0.18480379061394814,1.8870396875997528,54.069746810737726,14.61081627302282,1.2786969952136886,1,0.6200008392333984,1.2550010681152344,1.7000017166137695,-0.9299983978271484,2.510002136230476,3,0.021962481377507004,1.0598839599798902,55.61000061035156,1.3265576220912674,56.81000137329102,-1.8000055486582651,56.59000015258789,0.021962481377507004
12844,2024-01-26,56.38999938964844,56.77999877929688,56.22000122070313,56.65999984741211,1865800.0,-0.001239810413731779,1.196076084761295,-1.0384700030811216,29.370617431624865,36.56006985701749,0.6024507101344057,1.770825599776245,1.3235074738509809,-0.5657930548315591,17.28870939455663,0.55999755859375,-0.4837112699903088,-1.4800004959106445,-4.121602875812982,1.1616018839916933,-2.8008016858618134,-0.15919930595947562,1.6753353831464182,49.999999999999794,14.28870818438687,1.3208011899511687,1,0.6900005340576172,1.3250007629394531,1.8675012588500977,-0.8599987030029297,2.9099998474121094,4,0.0037240483551275183,3.2631531395874114,56.459999084472656,1.0598839599798902,55.61000061035156,1.3265576220912674,56.81000137329102,0.0037240483551275183
12845,2024-01-29,57.13000106811523,57.2400016784668,56.02999877929688,56.36000061035156,1546600.0,0.013122924037531236,1.4444461569879983,-2.8518487121886174,34.073115696383894,33.87538361020376,-0.3236502370465786,1.0143079953155478,0.5916679047557878,-1.2824866341411365,17.55724868405519,1.2100028991699148,-0.7723026917317881,-0.6964988708496165,-3.3576681111862783,1.9646703694870453,-2.0270834910179474,0.6340857493187144,0.6818001053298346,93.0233228651013,60.853021373316324,1.3305846201683302,1,-0.11500167846678977,0.5849990844726634,1.1399993896484446,-1.6000003814697195,3.1699981689453196,0,0.0035008009662209627,1.196076084761295,56.38999938964844,3.2631531395874114,56.459999084472656,1.0598839599798902,55.61000061035156,0.0035008009662209627
12846,2024-01-30,57.27999877929688,57.61000061035156,56.59000015258789,57.040000915527344,1916100.0,0.0026255506454972988,1.2666638409697792,0.3116853520666355,36.26806154648195,32.660412618994314,-0.6677113316743686,0.8454367868722059,0.457223962026184,-1.4095044341878236,17.455800550400852,1.0200004577636719,-0.8845027066173543,-0.5070011138915973,-3.1763917209198027,2.162389493136608,-1.8416964174057,0.8276941896225054,-1.75,84.13454131973766,51.679636066076974,1.3346953035141038,1,-0.7099990844726634,0.4350013732910085,1.222501754760735,-1.039999008178718,2.8000030517578054,1,-0.00453907693914235,1.4444461569879983,57.13000106811523,1.196076084761295,56.38999938964844,3.2631531395874114,56.459999084472656,-0.00453907693914235
12847,2024-01-31,57.15999984741211,58.09000015258789,56.95000076293945,57.88999938964844,2891700.0,-0.0020949534644219003,1.01769612757956,-3.041691833296156,34.60525133602343,31.904212574232947,-0.6155829427235204,0.8474284480432175,0.5781630814699099,-1.2799234948991085,16.552392639823893,1.1399993896484375,-1.0808209416170627,-0.5245000839233427,-3.1202414150732665,2.071241247226581,-1.8223707494983046,0.7733705816516192,-1.5884010314941364,60.924374462055795,30.58475492536745,1.2978706655749603,1,-0.35000038146972656,0.5550003051757812,1.210000991821289,-0.9200000762939453,3.0999984741210938,2,0.003673881823534897,1.2666638409697792,57.27999877929688,1.4444461569879983,57.13000106811523,1.196076084761295,56.38999938964844,0.003673881823534897
12848,2024-02-01,58.84000015258789,58.95000076293945,56.72000122070313,57.25,4020900.0,0.029391188062640294,1.4640860224118484,-2.178083766623991,57.774802834741145,34.19351987225661,-2.1273816063640183,-0.9149218727938688,-1.0781321582710817,-2.9441478313190217,15.72933745901382,2.229999542236321,-1.2255103906692213,1.1780002593994112,-1.3664392650034216,3.722439783802244,-0.0942195028020052,2.4502200216008276,-3.167665283203121,96.232858369009,60.889353209994354,1.2722197622014164,2,-1.6000003814697266,-1.125,-0.4699993133544922,-2.6000003814697266,1.6300010681152415,3,-0.011896681868187708,1.01769612757956,57.15999984741211,1.2666638409697792,57.27999877929688,1.4444461569879983,57.13000106811523,-0.011896681868187708
12849,2024-02-02,57.77000045776367,58.790000915527344,57.34000015258789,58.72000122070313,3221100.0,-0.018184902992002372,1.6605514861568504,-0.5974846992267486,47.96548614831606,35.3022387326188,-0.948640658475469,0.02980427459098678,0.012009787500190328,-1.8671483890607448,14.564273939247169,1.5,-1.2635578761811601,0.18850059509277628,-2.2256179791551816,2.602619169340734,-1.018558692031199,1.3955598822167516,-1.9010056347656246,59.58905809701594,22.4512593861741,1.207059287123978,2,-0.5300006866455078,-0.05500030517578125,0.6000003814697266,-1.5300006866455078,1.6499977111816406,4,0.020772040045538676,1.4640860224118484,58.84000015258789,1.01769612757956,57.15999984741211,1.2666638409697792,57.27999877929688,0.020772040045538676
12850,2024-02-05,56.58000183105469,57.1500015258789,56.47999954223633,57.040000915527344,2323000.0,-0.02059890284368282,-1.0302977759282164,0.4842091737372322,41.96333115781661,36.953801548308356,0.26797052015711387,1.0566013994748857,1.2187317435605252,-0.6752423399554672,13.039211149787205,1.2900009155273438,-1.2167295319684825,-0.8634981155395494,-3.167391654333656,1.4403954232545573,-2.0154448849366062,0.2884486538575075,-0.5261466516601558,4.048673659760061,-32.88227995995152,1.1519467693970538,2,0.6599979400634766,1.1349983215332031,1.789999008178711,-0.34000205993652344,2.2199974060058594,0,0.04807347681125296,1.6605514861568504,57.77000045776367,1.4640860224118484,58.84000015258789,1.01769612757956,57.15999984741211,0.04807347681125296
12851,2024-02-06,56.47000122070313,56.77999877929688,56.27000045776367,56.34000015258789,2505600.0,-0.0019441606007721823,-2.7777589397985802,-0.2826115801171103,45.81861446925375,39.7037384040958,0.3628251222468819,0.9723003646728756,1.3367852331883157,-0.5759299524034347,11.555496374325465,0.5099983215332102,-1.1484020502583832,-0.8184988021850543,-2.9290160694904728,1.2920184651203641,-1.873757435837767,0.23675983146765844,-0.24237730629590715,7.462714185263579,-31.422889441931922,1.05525863365271,2,0.8599987030029226,1.2449989318847585,1.4499998092651296,-0.23000144958496804,1.8199996948242116,1,0.06782358656923937,-1.0302977759282164,56.58000183105469,1.6605514861568504,57.77000045776367,1.4640860224118484,58.84000015258789,0.06782358656923937
12852,2024-02-07,56.40999984741211,56.77000045776367,56.22999954223633,56.75,1907700.0,-0.0010625353638035184,1.8421020930582743,-2.6153643005955316,50.453953976241,42.032581621875856,0.6126690009284133,0.8423643837851031,1.3875445637527832,-0.5345787953100398,10.005807613149905,0.5400009155273438,-1.0940519067381729,-0.7305002212524414,-2.631131142273759,1.170130699768876,-1.6808156817631001,0.21981523925821733,2.5400009155273438,6.617655308597651,-34.8806128753711,0.9503154605106594,2,1.0799999237060547,1.3050003051757812,1.4875011444091797,-0.1700000762939453,1.4099998474121094,2,0.06505942197429282,-2.7777589397985802,56.47000122070313,-1.0302977759282164,56.58000183105469,1.6605514861568504,57.77000045776367,0.06505942197429282
12853,2024-02-08,56.27000045776367,56.34000015258789,55.709999084472656,56.15999984741211,2128100.0,-0.0024818186496566863,4.040008544921875,-0.3235310617195301,48.90323761970772,44.20287275388506,0.8078353095208968,0.7673136308260808,1.5248663600105345,-0.41359435159139935,8.30630079105475,0.7000007629394531,-0.99995584765459,-0.7089996337890625,-2.286991349442708,0.8689920818645831,-1.4979954916158889,0.07999622403776385,2.6256002807617165,18.18185196010919,-25.205555174684502,0.7889958578268231,2,1.0599994659423828,1.4449996948242188,1.8325004577636719,-0.030000686645507812,2.029998779296875,3,0.07090808301600116,1.8421020930582743,56.40999984741211,-2.7777589397985802,56.47000122070313,-1.0302977759282164,56.58000183105469,0.07090808301600116
12854,2024-02-09,56.08000183105469,56.11000061035156,55.599998474121094,55.72999954223633,1604900.0,-0.0033765527841358445,1.4878162245647988,3.1818213344430575,46.72658208384406,45.60881346360286,1.0607897994520812,0.8762227828376155,1.706378318491673,-0.2407151051178147,8.748640205586277,0.6700019836425781,-0.7312058665435117,-0.8189983367919922,-2.409534269423304,0.7715375958393196,-1.614266303107648,-0.023730370476336304,2.6881748413085944,30.967897539894413,-14.306593417064416,0.795267966315657,2,1.194997787475586,1.6349983215332031,2.0724992752075195,0.15999794006347656,2.329998016357422,4,0.07828101366461526,4.040008544921875,56.27000045776367,1.8421020930582743,56.40999984741211,-2.7777589397985802,56.47000122070313,0.07828101366461526
12855,2024-02-12,56.95000076293945,56.97000122070313,56.0099983215332,56.16999816894531,1706300.0,0.015513532515667672,1.3414604645536823,2.2285642663295224,50.829380780241614,47.226737822909485,0.181678074996924,-0.08890682509606052,0.8600713265504822,-1.1197548342039525,9.026128103781666,0.960002899169929,-0.5377196930275474,0.10850048065185547,-1.3790372955300114,1.5960382568337224,-0.635268407439078,0.8522693687427889,1.6280852175292964,98.54011549877711,49.633120513464334,0.7437688880909327,2,0.3249988555908203,0.7299995422363281,1.3050003051757812,-0.7100009918212891,1.579998016357429,0,0.04337133227245227,1.4878162245647988,56.08000183105469,4.040008544921875,56.27000045776367,1.8421020930582743,56.40999984741211,0.04337133227245227
12856,2024-02-13,56.13999938964844,56.91999816894531,55.099998474121094,56.7599983215332,2487300.0,-0.01422302655732588,2.8723454335166285,-0.7948677820543544,53.29191975578341,49.303034313993926,0.9085035406152144,0.5998444842366837,1.6845185044360846,-0.3240751555140946,9.242994365587554,1.8500022888183594,-0.3459609308319571,-0.6050008773803697,-2.0047977540600073,0.7947959992992679,-1.304899315720192,0.09489756095945268,2.259401340439453,55.614940535688575,1.0640449102869525,0.69989843833982,2,0.8850002288818359,1.3250007629394531,2.2375011444091797,0.10000038146972656,2.75,1,0.047381543931804604,1.3414604645536823,56.95000076293945,1.4878162245647988,56.08000183105469,4.040008544921875,56.27000045776367,0.047381543931804604
12857,2024-02-14,56.41999816894531,56.58000183105469,55.81999969482422,56.13000106811523,1833900.0,0.004987509482383468,1.4917922068176275,-0.4677380652068361,49.73261404829369,48.40945778216643,0.5727247331905758,0.2740390129092418,1.3696466873058242,-0.6116436585271359,9.530470166505259,0.7600021362304688,-0.22809786219556827,-0.28700199127197124,-1.6783148755300275,1.104310892986085,-0.9826584334009993,0.4086544508570569,1.7154503806652315,70.58811529752528,15.316390731188804,0.6956564421290298,2,0.5250015258789062,1.0450019836425781,1.9575023651123047,0.2550029754638672,2.5500030517578196,2,0.033144324836425154,2.8723454335166285,56.13999938964844,1.3414604645536823,56.95000076293945,1.4878162245647988,56.08000183105469,0.033144324836425154
12858,2024-02-15,57.22000122070313,57.52000045776367,56.68999862670898,56.68999862670898,1900400.0,0.014179423568257965,-2.1320670519731393,1.8276134226069154,55.054822920896854,49.197161868008735,-0.5377964054737348,-0.4813345304744132,0.5456043412146201,-1.4124059135372775,9.06338668607507,1.1000022888183594,-0.12109183180641026,0.4690010070800881,-0.9290864694769994,1.8670884836371755,-0.2300427311984521,1.1680447453586282,0.6726113228682564,87.60334747292305,30.35674558955322,0.6990437382785432,2,-0.9100017547607493,0.24499893188475852,1.2374992370605398,-0.35000038146973367,1.3899993896484304,3,0.010485817219870963,1.4917922068176275,56.41999816894531,2.8723454335166285,56.13999938964844,1.3414604645536823,56.95000076293945,0.010485817219870963
12859,2024-02-16,57.27000045776367,57.5,56.72999954223633,57.0,2081500.0,0.0008738069904556944,1.109591618111985,0.5094323326399599,50.930847421172224,50.19355256393714,-0.7444681284650017,-0.4911451309270589,0.5038890882492382,-1.4560154394837497,8.42256023395144,0.7700004577636719,0.015480280342984543,0.47750015258789347,-0.9309536414250417,1.8859539466008286,-0.22672674441857055,1.1817270495943575,0.3992029602516922,89.66942995543744,35.42204474107411,0.7042268970064667,2,-0.9600009918212891,-0.07500076293945312,1.2300004959106445,-0.3250007629394531,0.9799995422363281,4,0.017984961953274148,-2.1320670519731393,57.22000122070313,1.4917922068176275,56.41999816894531,2.8723454335166285,56.13999938964844,0.017984961953274148
12860,2024-02-20,57.02999877929688,58.0099983215332,56.91999816894531,57.36000061035156,3457500.0,-0.004190705020926111,-2.9636149257872106,-1.2222269317170085,48.35742457326524,50.47564257549397,-0.48491565158413863,-0.2281890857424287,0.733437747595822,-1.1799785317517504,8.392216387824991,1.0900001525878906,-0.2047831021716462,0.21549854278565306,-1.193382625914964,1.6243797114862701,-0.4889420415646555,0.9199391271359616,-1.9300003051757884,66.32303801981831,15.201174731767225,0.7044405843503091,2,-0.47500038146973367,-0.004999160766608668,1.5200023651122976,-0.08499908447266336,2.8899993896484304,1,0.02419780988345721,1.109591618111985,57.27000045776367,-2.1320670519731393,57.22000122070313,1.4917922068176275,56.41999816894531,0.02419780988345721
12861,2024-02-21,57.72999954223633,57.81999969482422,56.93999862670898,57.31000137329102,2883900.0,0.012274255267800571,1.9333443535979282,-1.2727146622277767,53.479850579423946,50.81185330918096,-1.1034268528348008,-0.901976764915247,0.027356448930348165,-1.8291290873402417,8.360232722548853,0.8800010681152415,-0.2504464923397194,0.8694993972778349,-0.5976348023161009,2.3366335968717706,0.13593229748086344,1.6030664970748063,-2.5718010711669947,87.21465959466639,35.79057073213645,0.7335670997969688,2,-1.1750011444091797,-0.7049999237060547,0.8200016021728516,-0.7849998474121094,2.6100006103515625,2,0.013857599920389152,-2.9636149257872106,57.02999877929688,1.109591618111985,57.27000045776367,-2.1320670519731393,57.22000122070313,0.013857599920389152
12862,2024-02-22,57.13999938964844,57.34000015258789,56.68999862670898,57.13000106811523,1762400.0,-0.010219992330958494,2.1707403306692816,0.023805631244340663,38.0281675006165,49.60351218483749,-0.44587508558505107,-0.20182341974742712,0.5975247881027386,-1.180814698034112,7.5020986378783014,1.0400009155273509,-0.15010818759347444,0.2029993057251005,-1.144248886678021,1.550247498128222,-0.4706247904764638,0.8766234019266648,-1.9247649215698246,34.09097477097397,-11.18323260545884,0.673624096201562,2,-0.5850009918212891,-0.11499977111816406,1.4100017547607422,-0.1399993896484375,2.8400001525878906,3,0.03062653165370932,1.9333443535979282,57.72999954223633,-2.9636149257872106,57.02999877929688,1.109591618111985,57.27000045776367,0.03062653165370932
12863,2024-02-23,57.70000076293945,57.959999084472656,57.09000015258789,57.29999923706055,2084800.0,0.009800514162981777,-1.1219494040696323,40.006867607754856,49.46889489618125,49.90821360843052,-0.8735635424172727,-0.7000560545354304,0.026046621887843457,-1.6851999648315683,6.8042317941162205,0.8699989318847656,-0.06996504049583052,0.701000595092772,-0.6677774932039924,2.0697786833895364,0.01661155094438982,1.3853896392411542,-2.4288710177917494,76.51533104066134,31.68651792932131,0.6843890441483809,2,-1.1450023651123047,-0.6750011444091797,0.7150001525878906,-0.625,2.489997863769524,4,0.022010406255997816,2.1707403306692816,57.13999938964844,1.9333443535979282,57.72999954223633,-2.9636149257872106,57.02999877929688,0.022010406255997816
12864,2024-02-26,56.599998474121094,57.43999862670898,56.31000137329102,57.43999862670898,2207300.0,-0.019064164198848488,1.6904691622653965,-2.099992370634555,50.15382015073319,49.833151316262914,0.34414812988802623,0.4389928925734523,1.105099559469096,-0.49485683109554657,6.083440039278158,1.3899993896484304,-0.055245314063512296,-0.40950164794922017,-1.7617313336891343,0.9427280377906939,-1.0856164908191772,0.2666131949207369,-1.274091357445677,17.05868361292836,-31.568298736563353,0.6761148428699564,2,-0.04500007629394531,0.4250011444091797,1.5175018310546875,0.6450023651123047,2.720001220703125,0,0.035512406191132495,-1.1219494040696323,57.70000076293945,2.1707403306692816,57.13999938964844,1.9333443535979282,57.72999954223633,0.035512406191132495
12865,2024-02-27,57.33000183105469,57.38000106811523,56.540000915527344,56.90999984741211,1815800.0,0.012897586159253516,2.230766973553962,-0.5000022706527261,56.03932132776984,50.13841815759474,-0.36462796692215704,-0.29013397496176196,0.29965610118506447,-1.1501145322601332,5.853987860634959,0.8400001525878835,0.007428247743149541,0.31050167083740376,-1.0484216790352008,1.6694250207100083,-0.36896000409889496,0.9899633457737025,-1.9504128902821165,61.81829531346435,7.654486281907651,0.6794616749363023,2,-0.41500282287597656,-0.30500221252441406,0.6974983215332031,-0.015001296997070312,1.9399986267089844,1,0.016047412167479846,1.6904691622653965,56.599998474121094,-1.1219494040696323,57.70000076293945,2.1707403306692816,57.13999938964844,0.016047412167479846
12866,2024-02-28,57.02000045776367,57.709999084472656,56.959999084472656,57.290000915527344,2614200.0,-0.00540731490301638,-2.8461222453710495,-0.6428551965922199,54.13839722899125,50.627949622116695,0.09312163644135296,-0.0006426945535906725,0.5596857682569194,-0.7729578419423149,6.132290344180916,0.75,0.10667559886752542,0.013500213623046875,-1.339893645091749,1.3668940723378427,-0.663196715734351,0.6901971429804448,-1.5878033293758875,43.03030723383177,-16.43941376667248,0.6766969293573968,2,0.1399993896484375,0.0049991607666015625,1.0074996948242188,0.2950000762939453,1.6300010681152273,2,0.0508593070484058,2.230766973553962,57.33000183105469,1.6904691622653965,56.599998474121094,-1.1219494040696323,57.70000076293945,0.0508593070484058
12867,2024-02-29,57.36999893188477,57.790000915527344,57.09000015258789,57.31000137329102,3940600.0,0.00613817031412256,-1.800003051757733,-0.22221280323259723,57.25591755432922,50.87251569249807,-0.12063358088724385,-0.3521571863137538,0.19434544035470225,-1.0455794824610578,6.405323639406792,0.7700004577636719,0.11472387538979945,0.3529987335205149,-1.0086427013773687,1.7146401684183985,-0.3278219839284304,1.0338194509694603,-1.8862457796340806,64.24236539301867,-0.43140460198483765,0.680820717448942,2,-0.20999908447266336,-0.3449993133544993,0.6575012207031179,-0.05499839782715554,1.720001220703118,3,0.05176923960255597,-2.8461222453710495,57.02000045776367,2.230766973553962,57.33000183105469,1.6904691622653965,56.599998474121094,0.05176923960255597
12868,2024-03-01,58.13999938964844,58.209999084472656,56.75,57.36999893188477,4294100.0,0.013421657174473411,2.208789734689857,12.833863173957155,62.622516593442676,52.17159004497257,-0.8341255097328997,-1.240910976957423,-0.5862342304850188,-1.7525796322465013,6.042979370992568,1.4599990844726562,0.18458198990531827,1.1579992294311552,-0.031438358495066154,2.3474368173573765,0.5632804354680445,1.7527180233942659,-2.6057213340120953,96.31580109742947,26.24748877786186,0.5947187939631093,3,-0.8799991607666016,-1.114999771118164,-0.5774993896484375,-0.8249988555908203,1.1000022888183594,4,0.03164774977475315,-1.800003051757733,57.36999893188477,-2.8461222453710495,57.02000045776367,2.230766973553962,57.33000183105469,0.03164774977475315
12869,2024-03-04,58.97000122070313,59.0099983215332,57.68999862670898,57.68999862670898,2857800.0,0.014275917436670449,-1.062495343396552,1.662340042902967,62.43840472645808,53.73614339532733,-1.561869918492505,-2.0832094871356404,-1.4154545047184897,-2.5190649207183853,5.908904415354894,1.3199996948242259,0.30195945769999355,1.9280010223388757,0.47854943167484265,3.3774526130029088,1.2032752270068556,2.652726817670896,-3.3286943239133393,98.38068247631284,30.595533064570503,0.7247257953320183,3,-1.3100013732910227,-1.9150028228759837,-1.5725011825561594,-1.4400005340576243,-0.8300018310546946,0,0.020688441254051115,2.208789734689857,58.13999938964844,-1.800003051757733,57.36999893188477,-2.8461222453710495,57.02000045776367,0.020688441254051115
12870,2024-03-05,59.29999923706055,60.2400016784668,59.0099983215332,59.27000045776367,3849000.0,0.005596032042162413,-3.4727146622277707,0.023436498830260957,70.68059794795545,55.647337547386385,-1.7165157986207618,-2.317819743920566,-1.710516519925406,-2.786016436880857,7.0063653512305395,1.2700004577636648,0.3242031911645995,2.1219991683959947,0.37515118218611576,3.8688471546058736,1.2485751752910517,2.9954231615009377,-3.4565708547861504,73.06584557806846,3.5866995554464722,0.87342399310494,3,-1.0249977111816406,-1.6299991607666016,-1.9024991989135742,-1.6349983215332031,-1.4199981689453196,1,0.000337275851955976,-1.062495343396552,58.97000122070313,2.208789734689857,58.13999938964844,-1.800003051757733,57.36999893188477,0.000337275851955976
12871,2024-03-06,60.29999923706055,60.540000915527344,59.5099983215332,59.75,2809800.0,0.016863406625055033,1.0,18.334053916581894,73.20571455428114,59.55595388668246,-2.585518471396,-3.1791716911547923,-2.657114966006091,-3.726733890384736,8.303380165415202,1.2400016784667969,0.41898778979002316,2.930499267578128,0.7297007444873813,5.131297790668874,1.830100006032751,4.030898529123505,-4.104844991090758,93.66750341712246,23.323643751780992,1.1003992615453733,3,-1.8749980926513672,-2.479999542236328,-2.934999465942383,-2.624998092651367,-2.6399993896484375,2,-0.0170812403371281,-3.4727146622277707,59.29999923706055,-1.062495343396552,58.97000122070313,2.208789734689857,58.13999938964844,-0.0170812403371281
12872,2024-03-07,60.08000183105469,60.86999893188477,59.88000106811523,60.75,2298100.0,-0.0036483815719627888,1.1758289666736506,-1.2181801788055127,68.38045150680418,61.65723795452945,-2.1284541686444456,-2.81442665132856,-2.3954874957135104,-3.4366349973743056,9.701853519607331,0.9899978637695455,0.5649040029949717,2.5270017623901353,0.06638881818209086,4.98761470659818,1.2966952902861095,3.757308234494161,-3.4503629181291444,80.82530811558522,12.1414936401398,1.2303064721040224,3,-1.4900016784667898,-2.095003128051758,-2.937501907348633,-2.1350021362304688,-2.470001220703125,3,-0.02380160222359773,1.0,60.29999923706055,-3.4727146622277707,59.29999923706055,-1.062495343396552,58.97000122070313,-0.02380160222359773
12873,2024-03-08,60.2599983215332,60.4900016784668,59.7400016784668,60.33000183105469,1959700.0,0.002995946820785189,2.8461222453710495,0.10448313557585005,68.90010416867614,63.74015840096755,-2.1312501767540226,-2.82501595294881,-2.5396082786702863,-3.553713271107604,10.59121545212136,0.75,0.6247754597523354,2.507498359680177,-0.153928787450063,5.168925506810417,1.176784786115057,3.8382119332452973,-3.121516206332551,80.81759271033,14.177427316785085,1.330713573565119,3,-1.5549983978271484,-2.2749996185302734,-2.9974985122680664,-2.3149986267089844,-3.3699989318847656,4,-0.01941583474168851,1.1758289666736506,60.08000183105469,1.0,60.29999923706055,-3.4727146622277707,59.29999923706055,-0.01941583474168851
12874,2024-03-11,60.47000122070313,60.790000915527344,59.81999969482422,60.31000137329102,1596100.0,0.0034849469800746213,1.4250053644231888,-2.2855975151217915,71.82741313339426,65.49439082381471,-1.9384069358902423,-2.8345993928903894,-2.709265992551053,-3.703249176219522,11.49045852944931,0.970001220703125,0.8904395102110954,2.4980012893676857,-0.30309368618484456,5.299096264920216,1.0974538015914206,3.898548777143951,-2.8837370875003856,78.49475376752513,11.326430164333473,1.400547487776264,3,-1.6600017547607493,-2.4850025177002024,-2.9925012588501048,-2.5250015258789134,-2.220001220703132,0,-0.02034065681174846,2.8461222453710495,60.2599983215332,1.1758289666736506,60.08000183105469,1.0,60.29999923706055,-0.02034065681174846
12875,2024-03-12,59.41999816894531,60.34000015258789,59.18000030517578,60.06000137329102,2015500.0,-0.017364032256680817,-1.0714302744200463,-4.000023841880692,60.267297412172795,66.1753797330571,-0.6266606130973926,-1.6759913946943215,-1.6476955592894527,-2.598270974059872,12.68289416470138,1.2900009155273509,1.0052058344326014,1.3244983673095732,-1.5045354748889892,4.1535322095081355,-0.09001855378970447,2.739015288408851,-1.4396858599007203,14.201068567546093,-48.34825393731875,1.4145169210992803,3,-0.6099987030029297,-1.4349994659423828,-1.9424982070922852,-1.4749984741210938,-0.9399986267089844,1,-0.02154154861562818,1.4250053644231888,60.47000122070313,2.8461222453710495,60.2599983215332,1.1758289666736506,60.08000183105469,-0.02154154861562818
12876,2024-03-13,58.79999923706055,59.97999954223633,58.70000076293945,59.68000030517578,3042800.0,-0.010434179585835035,-1.370372463486569,1.3749947846196793,60.04841798706974,66.48565755891715,0.3043944606573632,-0.8922398112502776,-1.0253518379483424,-1.9209152037292228,13.250697558783209,1.279998779296875,1.1984837938459592,0.5714994430542006,-2.117067458133427,3.260066344241828,-0.7727840075396131,1.9157828936480144,-0.4729245332751333,4.6082285023169325,-58.998693176455305,1.3442834505938146,3,0.010000228881835938,-0.8150005340576172,-1.3224992752075195,-0.8549995422363281,0.75,2,-0.01564622756602796,-1.0714302744200463,59.41999816894531,1.4250053644231888,60.47000122070313,2.8461222453710495,60.2599983215332,-0.01564622756602796
12877,2024-03-14,58.290000915527344,58.7400016784668,57.75,58.41999816894531,3025500.0,-0.008673440954940714,1.5714186631789628,0.14772397230879936,53.59317871037258,65.4823977941316,1.071275143572791,-0.24766008069861556,-0.55563781791043,-1.348917776737629,13.489149831852234,1.0499992370605469,1.2898775514310685,-0.03199901580810405,-2.58225682163075,2.518258790014542,-1.3071279187194307,1.2431298871032226,2.579998016357429,17.763182661202283,-42.38460487532795,1.2751289029113249,3,0.9899978637695312,-0.30500221252441406,-0.7675008773803711,-0.345001220703125,1.7099990844726562,3,-0.010808046975813501,-1.370372463486569,58.79999923706055,-1.0714302744200463,59.41999816894531,1.4250053644231888,60.47000122070313,-0.010808046975813501
12878,2024-03-15,57.81999969482422,58.599998474121094,57.77999877929688,57.91999816894531,4804000.0,-0.008063153428050862,-8.1110922731325,0.7692352837607841,58.04749951183963,64.99451943695178,1.666344795521269,0.2841655843115234,-0.134792021698253,-0.8094407927125502,14.153183708836803,0.8199996948242116,1.4228618331427967,-0.5320001602172866,-3.0414653509881973,1.977465030553624,-1.786732755602742,0.7227324351681688,2.9875992584228612,2.3026208468123444,-60.6809705940328,1.2547325953854558,3,1.489999771118164,0.16499900817871094,-0.2174997329711914,0.125,2.1300010681152344,4,-0.003631945444154905,1.5714186631789628,58.290000915527344,-1.370372463486569,58.79999923706055,-1.0714302744200463,59.41999816894531,-0.003631945444154905
12879,2024-03-18,58.29999923706055,58.5099983215332,57.75,57.79999923706055,3269100.0,0.008301617861808719,-1.5333341810459926,-5.0000762951094835,56.61662802528212,63.43185611221028,1.2083854073329974,-0.12091175489361206,-0.6622842479946982,-1.211677933599269,14.841857902777027,0.7599983215332031,1.5261138644859997,-0.10350055694580362,-2.5612128148168267,2.3542117009252195,-1.3323566858813152,1.125355571989708,2.446447737121595,21.235490527326633,-40.164843022218506,1.2288561289355124,3,1.010000228881836,-0.3150005340576172,-0.7774991989135742,-0.3549995422363281,1.9799995422363352,0,-0.02418524641276132,-8.1110922731325,57.81999969482422,1.5714186631789628,58.290000915527344,-1.370372463486569,58.79999923706055,-0.02418524641276132
12880,2024-03-19,58.40999984741211,58.91999816894531,58.08000183105469,58.4900016784668,2297600.0,0.0018868029466736491,-1.2702669264792306,-0.160003662109375,59.747545056781746,61.936503945821464,1.071546447221742,-0.1288304148901389,-0.8181889756081091,-1.258933178854143,15.224272604790965,0.839996337890625,1.5251360868091979,-0.0625,-2.433818859897954,2.308818859897954,-1.248159429948977,1.123159429948977,2.276518187286392,29.596411788956534,-32.71783032078561,1.1856594299489767,3,0.8999996185302734,-0.4250011444091797,-0.9149999618530273,-0.4650001525878906,2.0699996948242188,1,-0.002739254371342037,-1.5333341810459926,58.29999923706055,-8.1110922731325,57.81999969482422,1.5714186631789628,58.290000915527344,-0.002739254371342037
12881,2024-03-20,58.52999877929688,58.97999954223633,58.099998474121094,58.29999923706055,2252400.0,0.002054424451262582,-1.7936494480808471,-2.8749284760634115,58.40579878405101,60.82820919884889,0.7532850884972717,-0.19586448454643346,-0.9910587772346773,-1.3277853667609705,15.646875456548376,0.8800010681152344,1.469584427686513,0.017498970031745387,-2.327932283220491,2.362930223283982,-1.1552166565943764,1.1902145966578672,2.097788894707648,63.41455850290192,1.288683050394944,1.1727156266261196,3,0.7400016784667898,-0.5450000762939524,-1.0524988174438548,-0.5849990844726634,0.8100013732910085,2,-0.0008542497540293681,-1.2702669264792306,58.40999984741211,-1.5333341810459926,58.29999923706055,-8.1110922731325,57.81999969482422,-0.0008542497540293681
12882,2024-03-21,58.88999938964844,59.2599983215332,58.4000015258789,58.54999923706055,3123100.0,0.0061507025091360745,-1.6875085682268909,1.478264475146323,55.778122086810534,59.3702111897527,0.23102568726188366,-0.44062854515271965,-1.3943894927689087,-1.6456826065592054,16.46707334132608,0.859996795654304,1.3234984956170024,0.2899995803833022,-1.9688124226544659,2.5488115834210703,-0.8394064211355854,1.4194055819021898,1.6802325308760047,75.49673224079608,16.964663292533253,1.1294060015188858,3,0.3800010681152344,-0.5450000762939453,-1.6449995040893555,-1.1599998474121094,1.3100013732910156,3,0.011207333235736527,-1.7936494480808471,58.52999877929688,-1.2702669264792306,58.40999984741211,-1.5333341810459926,58.29999923706055,0.011207333235736527
12883,2024-03-22,58.97000122070313,59.349998474121094,58.83000183105469,59.33000183105469,2726700.0,0.0013584960414987357,1.6000228885328451,-1.0588248493756032,50.0,56.94494306382001,-0.057223299622961576,-0.4433368440746577,-1.521876137820577,-1.6681583156812678,16.769097531921744,0.5199966430664062,1.0471896715076738,0.3065013885498118,-1.9169079476304276,2.529910724730051,-0.8052032795403079,1.4182060566399315,1.5438260614108188,76.25014901175449,21.818524839096646,1.1117046680901195,3,0.07499885559081321,-0.3800010681152344,-1.7650012969970774,-1.240001678466804,1.6399993896484304,4,0.01746648733212597,-1.6875085682268909,58.88999938964844,-1.7936494480808471,58.52999877929688,-1.2702669264792306,58.40999984741211,0.01746648733212597
12884,2024-03-25,58.61000061035156,59.2599983215332,58.36000061035156,59.08000183105469,1845900.0,-0.006104809274197209,1.1686843338940518,1.3055567329292845,44.020809601665015,55.139777751541374,0.012504834790178165,0.07902043129314507,-1.1558496074488573,-1.2492668611894828,17.72959041350406,0.8999977111816406,0.8239913370034984,-0.15399932861328125,-2.15529769637169,1.8472990391451276,-1.1546485124924857,0.8466498552659232,1.8485501261201094,41.73229765530665,-9.914996275187804,1.0006491838792062,3,0.25499916076660156,-0.02000045776366477,-1.7225008010864258,-0.8800010681152344,2.229999542236328,0,0.022862995028722466,1.6000228885328451,58.97000122070313,-1.6875085682268909,58.88999938964844,-1.7936494480808471,58.52999877929688,0.022862995028722466
12885,2024-03-26,58.25,58.84000015258789,58.099998474121094,58.63000106811523,2277500.0,-0.006142306886241178,-1.1764623385074526,0.8085108109862845,30.01950477357593,51.803231838930955,0.21130928172121344,0.5391199008096237,-0.8074219420375357,-0.8358627083841412,18.63220737885603,0.7400016784667969,0.5513854153099302,-0.559999847412108,-2.4623641673260224,1.3423644725018065,-1.5111820073690652,0.39118231254484925,2.154379721742238,12.0001220703125,-32.91368267208486,0.9511821599569585,3,0.2999992370605469,0.34000015258789773,-1.4975004196166992,-0.5200004577636719,3.020000457763672,1,0.03484976445144872,1.1686843338940518,58.61000061035156,1.6000228885328451,58.97000122070313,-1.6875085682268909,58.88999938964844,0.03484976445144872
12886,2024-03-27,59.91999816894531,59.959999084472656,58.61000061035156,58.63000106811523,3561400.0,0.028669496462580435,-1.0300759211933996,-3.3947196707324014,48.784167039633424,51.26889720884883,-1.4338993856810873,-0.9512491240907366,-2.4688590420681393,-2.4484313919382927,19.627490160963028,1.7099990844726562,0.25404159033737983,0.9649984359741239,-0.8000243996980245,2.7300212716462724,0.08248701813805326,1.8475098538101946,0.4312939583620832,97.84941384939744,55.103808737548064,0.8825114178360741,3,-1.0649986267089844,-1.3299980163574148,-3.1299991607666016,-2.1899986267089844,1.6400032043457102,2,0.009345817596857708,-1.1764623385074526,58.25,1.1686843338940518,58.61000061035156,1.6000228885328451,58.97000122070313,0.009345817596857708
12887,2024-03-28,60.34000015258789,60.38999938964844,59.72999954223633,59.95000076293945,2363600.0,0.007009379113436909,1.6938886726352667,0.3023257877071827,50.58652305819812,50.43989982511087,-1.7126295788664265,-1.198800671675258,-2.846551256253754,-2.820432920178206,20.72040456562011,0.6599998474121094,0.14020789759550212,1.2365003585815444,-0.46567502417864404,2.938675741341733,0.3854126672014502,2.0875880499616386,-2.5900001525878906,97.81662807549432,57.41300838219597,0.8510876913800935,3,-1.2700004577636719,-1.749999999999993,-3.5500011444091797,-2.6100006103515625,1.2700004577636719,3,-0.01657275434987071,-1.0300759211933996,59.91999816894531,-1.1764623385074526,58.25,1.1686843338940518,58.61000061035156,-0.01657275434987071
12888,2024-04-01,59.97999954223633,60.41999816894531,59.72000122070313,60.38999938964844,1619100.0,-0.005966201681160022,1.9787268580518662,-1.0512833052936343,46.48492593636516,49.314155148564545,-1.1331770417306402,-0.7313823091457721,-2.4204719205563237,-2.417710428113999,21.466086369156795,0.6999969482421804,0.06251777566853889,0.7844997406005874,-0.8971844816711325,2.4661839628723072,-0.05634237053527613,1.6253418517364508,-2.177199554443362,81.0345394574579,43.57173280481183,0.8408421111358608,4,-0.7299995422363281,-1.3899993896484304,-3.190000534057617,-2.25,2.240001678466804,0,0.003667909676261516,1.6938886726352667,60.34000015258789,-1.0300759211933996,59.91999816894531,-1.1764623385074526,58.25,0.003667909676261516
12889,2024-04-02,60.18999862670898,60.77000045776367,59.88000106811523,59.97000122070313,2343200.0,0.003501151818528614,-3.4500224114745524,-0.536579238734974,56.280589915136936,48.92893791060401,-1.169914846670686,-0.8909767709209362,-2.5638134147205776,-2.5726347541443033,21.642430024756667,0.8899993896484446,0.09773691755518144,0.9334989547729435,-0.8014090379863532,2.6684069475322403,0.06604495839329871,1.8009529511525884,-2.2825107116699144,78.27710111797666,36.307394354227256,0.8674539963796484,4,-0.7549991607665945,-1.5999984741210795,-3.3999996185302663,-2.459999084472649,2.5500030517578196,1,0.006977936421753261,1.9787268580518662,59.97999954223633,1.6938886726352667,60.34000015258789,-1.0300759211933996,59.91999816894531,0.006977936421753261
12890,2024-04-03,59.31999969482422,60.27999877929688,59.31000137329102,60.16999816894531,2166800.0,-0.014454210861182815,-1.229891609372844,-3.8636749839609923,54.07523801494667,48.447764491814645,-0.17573835379900515,-0.020451170206918334,-1.6407277583691808,-1.6550946716683512,20.672201414580872,0.9699974060058594,0.11679903148273496,0.0625,-1.6725366184936377,1.7975366184936377,-0.8050183092468188,0.9300183092468188,-1.24076102722168,32.87033030688888,-13.254241148386086,0.8675183092468176,4,0.11499977111816406,-0.6149997711181641,-2.530000686645508,-1.5900001525878906,3.9099998474121094,2,0.025623743519612496,-3.4500224114745524,60.18999862670898,1.9787268580518662,59.97999954223633,1.6938886726352667,60.34000015258789,0.025623743519612496
12891,2024-04-04,59.27000045776367,59.52999877929688,58.38000106811523,59.25,4843000.0,-0.0008428731847230919,3.259273649483894,-0.02352999255010726,58.27702038735918,48.72541985854227,-0.01087453826424678,-0.05436043235653898,-1.544220641081445,-1.5595978319758501,19.087524279620045,1.1499977111816548,0.12163992983428074,0.0640007019042983,-1.600456119241798,1.7284575230503947,-0.7682277086687535,0.89622911247735,-1.029316082751464,37.23847769598629,-11.958346378359451,0.8322284105730493,4,0.16499900817871094,-0.46000099182128906,-2.3000011444091797,-1.5400009155273438,3.6599998474121094,3,0.033743883660423135,-1.229891609372844,59.31999969482422,-3.4500224114745524,60.18999862670898,1.9787268580518662,59.97999954223633,0.033743883660423135
12892,2024-04-05,58.6500015258789,59.02999877929688,58.349998474121094,58.77000045776367,2713200.0,-0.010460585913553144,1.1250156463274095,-5.999809269502548,56.83691822721513,49.485077439343954,0.6386627604376187,0.47749488044214417,-0.845273849070658,-0.886706344633545,17.199545936786723,0.9200019836425781,0.08132117428213093,-0.48449821472168964,-2.113349135533447,1.1443527060900678,-1.2989236751275683,0.3299272456841891,2.1199989318847727,12.396810159066145,-40.966608032451916,0.814425460405878,4,0.7849979400634837,0.15999794006348367,-1.5575017929077077,-0.920001983642571,4.25999832153321,4,0.049616364393922696,3.259273649483894,59.27000045776367,-1.229891609372844,59.31999969482422,-3.4500224114745524,60.18999862670898,0.049616364393922696
12893,2024-04-08,59.09000015258789,59.4000015258789,58.61000061035156,58.7400016784668,2154700.0,0.007502107677096026,-1.590164344498063,-2.916679912261009,56.55058934870514,50.87727518901507,0.2430336400513866,-0.057604760128342036,-1.2269862430585903,-1.2844485664030074,15.52463242653362,0.7900009155273366,0.05969547486552074,0.014000320434568891,-1.526285104411933,1.5542857452810708,-0.756142391988682,0.7841430328578198,1.6316002655029322,30.57855668998044,-25.739730876873875,0.7701427124232494,4,0.3449993133544922,-0.2800006866455078,-1.9975004196166992,-1.3600006103515625,3.299999237060547,0,0.04264681758768463,1.1250156463274095,58.6500015258789,3.259273649483894,59.27000045776367,-1.229891609372844,59.31999969482422,0.04264681758768463
12894,2024-04-09,59.2400016784668,59.5099983215332,58.849998474121094,59.36000061035156,1927000.0,0.0025385264087249837,2.142898663929736,-0.3428555858310627,56.83691822721518,53.85698779497499,0.2143354133728863,-0.32093395763169497,-1.3135001248865308,-1.3862620135802217,13.600175502066985,0.6599998474121094,0.04275715038246375,0.22550182342529013,-1.1720364591193189,1.6230401059698991,-0.4732673178470179,0.9242709646975982,1.4341667007446333,46.114148373911256,-13.023124302913445,0.6987691412723052,4,0.31999778747558594,0.039997100830078125,-2.097501754760742,-1.7400016784667969,3.75,1,0.05030383959829532,-1.590164344498063,59.09000015258789,1.1250156463274095,58.6500015258789,3.259273649483894,59.27000045776367,0.05030383959829532
12895,2024-04-10,58.13999938964844,58.58000183105469,57.72999954223633,58.20000076293945,2466200.0,-0.018568572884058554,1.0731674412329792,0.5000158947134183,47.23404807923308,53.68475235493051,1.4495263743671387,0.7149110969535286,-0.18533945275416386,-0.27495513740844046,12.281784201689865,1.5100021362304688,0.040359324529717355,-0.8105005264282212,-2.2465543504259458,0.6255532975695033,-1.5285274384270835,-0.09247361442935897,2.4876855914611866,22.777778955153885,-34.33882278134039,0.718026911998861,4,1.1100006103515625,1.1599998474121094,-0.7825002670288086,-0.6399993896484375,5.010002136230462,2,0.07911940724301703,2.142898663929736,59.2400016784668,-1.590164344498063,59.09000015258789,1.1250156463274095,58.6500015258789,0.07911940724301703
12896,2024-04-11,57.88000106811523,58.47999954223633,57.63999938964844,58.43999862670898,1425100.0,-0.004471935401834548,1.6250029802350228,9.333079026002924,42.73382582258858,52.81223043986279,1.5530381732699965,0.9512211183257193,0.0955409993681613,-0.0023349536281145333,11.507800078839345,0.8400001525878906,0.10304330219658198,-1.0244989395141673,-2.537717035479595,0.4887191564512605,-1.7811079874968812,-0.2678898915314534,2.6317764954394676,12.834321687279942,-40.22410366238384,0.756609047982715,4,1.3249988555908274,1.3749980926513743,0.09249973297119851,-0.21000099182128196,5.36000061035157,3,0.09243259114361502,1.0731674412329792,58.13999938964844,2.142898663929736,59.2400016784668,-1.590164344498063,59.09000015258789,0.09243259114361502
12897,2024-04-12,57.65999984741211,58.25,57.4000015258789,57.88999938964844,1361100.0,-0.003800988539102046,-1.2666741265570163,0.41071525885558585,40.76162662131351,52.17630829374594,1.5118945276962918,1.1822171324443786,0.3381669776489957,0.22243079936804122,11.80519727257876,0.8499984741211009,0.2788635783755211,-1.2130001068115206,-2.804293141163548,0.3782929275405067,-2.0086466239875307,-0.4173535896355105,2.67947102570821,12.322214046423966,-36.241027233820496,0.7956465171760124,4,1.4250011444091797,1.4750003814697266,0.46250057220458984,0.15999984741210938,5.090000152587891,4,0.09139785764325148,1.6250029802350228,57.88000106811523,1.0731674412329792,58.13999938964844,2.142898663929736,59.2400016784668,0.09139785764325148
12898,2024-04-15,57.61000061035156,58.11999893188477,57.15999984741211,57.959999084472656,2248700.0,-0.0008671390425400993,1.8656767405315142,1.5217355248536315,42.62536740379985,50.65906134804182,1.3302445807871806,1.2813738064349707,0.3565167329895189,0.27854888657847,12.199486375752976,0.9599990844726634,0.2112808541076987,-1.2524993896484347,-2.8755029108136085,0.3705041315167392,-2.0640011502310216,-0.4409976290658477,2.494312714989441,19.14898106934962,-29.027562115304132,0.8115017605825857,4,1.1099987030029297,1.364999771118164,0.6774988174438477,0.3749980926513672,5.0,0,0.09199790281044051,-1.2666741265570163,57.65999984741211,1.6250029802350228,57.88000106811523,1.0731674412329792,58.13999938964844,0.09199790281044051
12899,2024-04-16,56.88999938964844,57.61999893188477,56.61000061035156,57.41999816894531,2046200.0,-0.012497851294480888,1.1720386884008451,1.5142888283378746,40.476185387891704,49.148055500591255,1.7130600023300389,1.9924807313561388,1.0703440168681624,1.0046957980102889,12.823337214355687,1.0099983215332102,0.06467281072549724,-1.9020006179809599,-3.736587255041691,-0.06741398092022877,-2.819293936511322,-0.9847072994505979,2.9198825878996786,14.213127197806456,-36.94746338109732,0.9172933185303641,4,1.1800003051757812,1.8100013732910156,1.4549999237060547,1.0949993133544922,4.950000762939453,1,0.09667780029895323,1.8656767405315142,57.61000061035156,-1.2666741265570163,57.65999984741211,1.6250029802350228,57.88000106811523,0.09667780029895323
12900,2024-04-17,58.25,58.33000183105469,57.16999816894531,57.33000183105469,2023300.0,0.02390579407527693,1.1481512878113564,-1.7358495998157426,37.77454084014915,46.870002217567915,0.20709673706181064,0.6533777507939789,-0.24179141576060204,-0.33623861502209706,12.805466804713134,1.44000244140625,-0.00278532314473523,-0.5340000152587905,-2.3769766407777624,1.3089766102601814,-1.4554883280182764,0.38748829750069547,1.1758962134845277,87.70055221344364,40.69239223314105,0.9214883127594847,4,-0.1900005340576172,0.4400005340576172,0.14749908447265625,-0.2650012969970703,2.6199989318847727,2,0.08137341937282061,1.1720386884008451,56.88999938964844,1.8656767405315142,57.61000061035156,-1.2666741265570163,57.65999984741211,0.08137341937282061
12901,2024-04-18,58.47999954223633,58.599998474121094,57.81999969482422,58.38999938964844,2283100.0,0.00394848999547337,3.727293745014854,0.09782644751463686,35.993970020153554,44.55411908344996,-0.16399503916908031,0.4421074080787335,-0.41672009822538314,-0.5494730416044717,12.627856734602307,0.779998779296875,-0.17331735774373414,-0.30150051116943644,-2.146062827763039,1.5430618054241663,-1.2237816694662342,0.6207806471273614,0.6079891988722466,93.96989644715201,51.183235253800646,0.9222811582968007,4,-0.4200000762939453,0.21000099182128906,-0.08250045776367188,-0.49500083923339844,2.950000762939453,3,0.0798563956942191,1.1481512878113564,58.25,1.1720386884008451,56.88999938964844,1.8656767405315142,57.61000061035156,0.0798563956942191
12902,2024-04-19,59.54999923706055,59.68000030517578,58.68000030517578,58.68000030517578,1743900.0,0.01829684854992908,-1.2988533970578564,9.666638409697791,47.07482724867368,43.50125662789091,-1.2213415260067535,-0.607034501360161,-1.4161456819711162,-1.6046183466278165,12.315849597537749,1.2000007629394531,-0.2494941940935007,0.7354991912841768,-1.1405822267347432,2.611580609303097,-0.20254151772527962,1.6735399002936333,-2.9399986267089844,95.76543709973633,55.42851979626794,0.9380407090094585,4,-1.404998779296875,-0.8599987030029297,-1.1525001525878906,-1.5650005340576172,1.69000244140625,4,0.06196477730783578,3.727293745014854,58.47999954223633,1.1481512878113564,58.25,1.1720386884008451,56.88999938964844,0.06196477730783578
12903,2024-04-22,60.0,60.34000015258789,59.09000015258789,59.290000915527344,3424800.0,0.007556687971532305,-1.2522510138153824,0.8160919036239669,48.7483621680548,42.60252817687309,-1.70833347829862,-1.0286534499865922,-1.784374911085301,-2.03284575071622,12.094767341049206,1.25,-0.3455998553844779,1.134000015258792,-0.8151791218309796,3.0831791523485634,0.15941044671390614,2.1085895838036777,-3.328599395751951,90.88471328915921,53.060647667850844,0.9745895685448842,4,-1.5249996185302734,-1.3099994659423828,-1.3675012588500977,-2.0150012969970703,0.45999908447265625,0,0.04583333333333339,-1.2988533970578564,59.54999923706055,3.727293745014854,58.47999954223633,1.1481512878113564,58.25,0.04583333333333339
12904,2024-04-23,59.95000076293945,60.45000076293945,59.75,59.79999923706055,3175400.0,-0.0008333206176758257,-4.600006103515625,0.2112700271864691,54.65288792848428,43.42684371567878,-1.7288349863612993,-0.9203018357928912,-1.645374023077494,-1.9628991856847193,12.489252129875977,0.7000007629394531,-0.389909557819081,1.017000770568849,-0.9864916382126196,3.020493179350318,0.015254566178114715,2.0187469749595834,-3.1318561767578075,84.75610961663486,44.39260025416059,1.001746204390733,4,-1.4200000762939453,-1.260000228881836,-1.3025016784667969,-1.9650020599365234,1.3800010681152344,1,0.044370305480571304,-1.2522510138153824,60.0,-1.2988533970578564,59.54999923706055,3.727293745014854,58.47999954223633,0.044370305480571304
12905,2024-04-24,60.27999877929688,60.40999984741211,59.2400016784668,59.47999954223633,5468400.0,0.005504553997627726,1.2075408549949078,5.333273994201766,57.163109438536054,45.030097450784055,-1.9258774081481462,-1.1493473304926312,-1.9087477183873816,-2.2598111318005536,13.024022154933448,1.1699981689453125,-0.4579438648280316,1.2454988479614357,-0.8171150119857344,3.308112707908606,0.2141919179878542,2.2768057779350173,-3.2439428225097657,93.53604887451998,50.597070513577265,1.031306929973584,4,-1.7499980926513743,-1.589998245239265,-1.6324996948242259,-2.2950000762939524,2.650001525878899,2,0.02587925356472942,-4.600006103515625,59.95000076293945,-1.2522510138153824,60.0,-1.2988533970578564,59.54999923706055,0.02587925356472942
12906,2024-04-25,60.47999954223633,60.91999816894531,59.02999877929688,60.91999816894531,5007200.0,0.0033178627569603325,7.590933129882146,-0.5499988079059628,63.80088779440918,47.5900153589058,-1.9202141564023378,-1.3757800462264882,-2.012313724404038,-2.425386578185851,12.6639529446257,1.8899993896484304,-0.5381679469299456,1.4174995422363281,-0.709913891555459,3.5449129760281153,0.35379282534043455,2.4812062591322217,-3.2391068970800703,80.35718543192972,32.1687128612584,1.0637067168958938,4,-1.7150001525878906,-1.7150001525878906,-1.8325004577636719,-2.4950008392333984,2.1599998474121094,3,0.00644840265542812,1.2075408549949078,60.27999877929688,-4.600006103515625,59.95000076293945,-1.2522510138153824,60.0,0.00644840265542812
12907,2024-04-26,59.34000015258789,60.6500015258789,59.31999969482422,60.6500015258789,2386400.0,-0.018849196400081314,1.030535018010605,2.9772851408407806,51.705320174279066,48.59889900007016,-0.5775846536814058,-0.33153750205975996,-0.7961647731120749,-1.283427595276308,11.929044341817228,1.3300018310546804,-0.48656985587477664,0.3275001525878878,-1.7189585245390333,2.373958829714809,-0.6957291859755728,1.3507294911513483,-1.804779065528507,16.402194359897315,-32.60873855997425,1.0232293385634623,4,-0.5750007629394531,-0.5750007629394531,-0.7125005722045898,-1.355001449584961,3.5400009155273366,4,0.035220764193016896,7.590933129882146,60.47999954223633,1.2075408549949078,60.27999877929688,-4.600006103515625,59.95000076293945,0.035220764193016896
12908,2024-04-29,60.20000076293945,60.209999084472656,59.459999084472656,59.68000030517578,4502400.0,0.014492763871589931,1.77779269128337,-0.3969464981989428,55.97014288032385,50.320449832562616,-1.1527853196256501,-1.2376669187842495,-1.5942429358513124,-2.135330161056345,11.129779608960764,0.8699989318847656,-0.3458216445306732,1.1765007019042955,-0.8940776550081253,3.247079058816716,0.14121152344808507,2.211789880360506,-2.3939975093291963,61.90488685079468,12.010030819074025,1.0352891784562106,4,-1.1550025939941406,-1.4350013732910156,-1.392500877380371,-2.2150020599365234,1.779998779296875,0,0.017275762497458214,1.030535018010605,59.34000015258789,7.590933129882146,60.47999954223633,1.2075408549949078,60.27999877929688,0.017275762497458214
12909,2024-04-30,60.61000061035156,60.97000122070313,59.4900016784668,59.81000137329102,3496700.0,0.006810628608239444,-1.0555568801044903,1.5384587169423625,66.80273288082884,53.54580450374925,-1.0947330574487921,-1.701842275301935,-1.9378912663331676,-2.5187984731154245,10.223493494441465,1.4799995422363352,-0.14257634698672206,1.5655004501342802,-0.5626118828471434,3.6936127831157037,0.501444283643572,2.6295566166249884,-2.5548777635145044,81.44329086046841,26.956768696212052,1.064056166490711,4,-1.2150001525878906,-1.8199996948242188,-1.7925004959106445,-2.625001907348633,0.75,1,-0.002474864285899492,1.77779269128337,60.20000076293945,1.030535018010605,59.34000015258789,7.590933129882146,60.47999954223633,-0.002474864285899492
12910,2024-05-01,60.84000015258789,61.18999862670898,60.15999984741211,60.47999954223633,3489800.0,0.0037947457502094384,-1.0599975585937358,0.4500011920940364,70.21857382429677,57.34853825976517,-1.0266703152585919,-1.9100581637994978,-2.0897614971457585,-2.72864326485508,10.07512752215643,1.029998779296868,0.07263023032580662,1.7194999694824205,-0.553661295222966,3.992661234187807,0.5829193371297308,2.85608060183511,-2.493389468364228,83.79636579417257,23.04800651260772,1.1365806323526917,5,-0.9050006866455078,-1.9400005340576172,-2.1125001907348633,-2.855001449584961,-0.20999908447266336,2,0.008053939468077864,-1.0555568801044903,60.61000061035156,1.77779269128337,60.20000076293945,1.030535018010605,59.34000015258789,0.008053939468077864
12911,2024-05-02,61.27000045776367,61.43999862670898,60.79999923706055,61.13999938964844,1539600.0,0.007067723604492704,1.7234166889868792,0.36111346585851734,73.97079147128794,60.33697872894453,-1.139075319914319,-2.300488204733931,-2.45759156199545,-3.137540108924256,11.047518368231303,0.6399993896484304,0.4037243698966435,2.0495002746582003,-0.4189318397598356,4.517932389076236,0.8152842174491823,3.2837163318672182,-2.5821832204417703,91.9812144058879,24.070117870272853,1.234216057209017,5,-1.0350017547607422,-2.2450008392333984,-2.700000762939453,-3.285001754760742,-0.7700004577636719,3,0.027093191366244884,-1.0599975585937358,60.84000015258789,-1.0555568801044903,60.61000061035156,1.77779269128337,60.20000076293945,0.027093191366244884
12912,2024-05-03,61.56000137329102,61.90999984741211,60.83000183105469,61.65999984741211,1543300.0,0.004733163266862794,2.600002543137978,-0.7692127116405452,75.41827883029707,63.30030280252701,-1.2448865061180072,-2.48890883336837,-2.661750207175615,-3.407890123186611,12.227428628341148,1.0799980163574219,0.6900872945067746,2.1940011978149485,-0.4682846576489439,4.856287053278841,0.8628582700830023,3.5251441255468947,-2.4868787414549303,85.71435244366346,11.15453911749762,1.3311429277319462,5,-1.0900020599365305,-2.300001144409187,-2.8375015258789134,-3.575002670288093,-1.1700019836425852,4,0.017543827034838033,1.7234166889868792,61.27000045776367,-1.0599975585937358,60.84000015258789,-1.0555568801044903,60.61000061035156,0.017543827034838033
12913,2024-05-06,61.61000061035156,61.7400016784668,61.13999938964844,61.7400016784668,1910200.0,0.0008122033129491779,8.23072860119135,1.3000305180438858,83.23945235979373,66.47658773933917,-1.1650025710173466,-2.4669160655107873,-2.641609576816421,-3.436630520489203,13.106185649649738,0.6000022888183594,0.9991567430205208,2.1180004119873033,-0.7218932187373994,4.957894042712006,0.6980535966249519,3.5379472273496546,-2.0829776240233073,87.60332793180199,5.186580475248434,1.4199468153623505,5,-1.1400012969970703,-2.3500003814697266,-2.780000686645508,-3.625001907348633,-1.7999992370605398,0,0.02061354398932247,2.600002543137978,61.56000137329102,1.7234166889868792,61.27000045776367,-1.0599975585937358,60.84000015258789,0.02061354398932247
12914,2024-05-07,62.22000122070313,62.290000915527344,61.61000061035156,62.02000045776367,2509500.0,0.009900999907620278,3.0,-1.5384547668652795,81.25985964313651,69.15400442873923,-1.585917208141943,-2.9958125162317017,-3.137474140240748,-4.0198529472469815,14.064664832754998,0.6800003051757812,1.1765883430596986,2.5790010452270593,-0.5072399547073445,5.665242045161463,1.0358805452598574,4.122121545194261,-2.311701936601459,96.71363099896696,14.34705029650209,1.543120499967202,5,-1.5600013732910227,-2.770000457763679,-3.300001144409187,-4.235002517700202,-2.470001220703132,1,-0.0038573075178106597,8.23072860119135,61.61000061035156,2.600002543137978,61.56000137329102,1.7234166889868792,61.27000045776367,-0.0038573075178106597
12915,2024-05-08,62.7400016784668,62.84000015258789,61.84000015258789,62.22000122070313,2227600.0,0.008357448530403433,1.777787785507277,2.5999923706344448,82.0783322877385,71.1848315946647,-1.9224338170475619,-3.323942843047128,-3.5584766529106915,-4.540755833307912,15.599555060181364,1.0,1.334304398905516,2.8690013885498047,-0.42488457677217895,6.162887353871788,1.2220584058888164,4.515944371210793,-2.4029961007085063,95.09811621357808,13.612719433339521,1.6469429826609907,5,-1.6600017547607422,-3.0150012969970703,-3.72750186920166,-4.755002975463867,-3.0900001525878977,2,-0.021995553573420867,3.0,62.22000122070313,8.23072860119135,61.61000061035156,2.600002543137978,61.56000137329102,-0.021995553573420867
12916,2024-05-09,63.22999954223633,63.38000106811523,62.5,62.7400016784668,1788800.0,0.007809975305399286,1.2278482235120505,0.9423027546491711,80.36305105401513,74.36902391463536,-2.214164313597479,-3.575920861312291,-3.931747830614512,-5.013647169863084,17.244918074469417,0.8800010681152273,1.4730960493633987,3.0914993286132812,-0.38545264770773,6.5684513049342925,1.3530233404527792,4.829975316773783,-2.3923950495121176,94.11758546046428,13.842077467390993,1.738475988160504,5,-1.8099994659423828,-3.2349987030029297,-4.159999847412109,-5.245000839233398,-3.950000762939446,3,-0.04111969781660929,1.777787785507277,62.7400016784668,3.0,62.22000122070313,8.23072860119135,61.61000061035156,-0.04111969781660929
12917,2024-05-10,62.93000030517578,63.70000076293945,62.81999969482422,63.459999084472656,2002100.0,-0.004744571235686168,-1.3466695149739583,-1.0816348773841962,74.78851329981217,76.45995396124518,-1.5101817690571195,-3.015467591581128,-3.5273844966219343,-4.68246441923479,18.809251608368267,0.8800010681152344,1.5716874131736844,2.5280000686645536,-0.9568404825890724,6.01284061991818,0.7855797930377406,4.270420344291367,-1.583916497373366,69.92187325377111,-8.639380000855567,1.742420275626813,5,-1.3349990844726562,-2.7749996185302734,-3.8075008392333984,-4.945001602172852,-3.990001678466804,4,-0.03861433804849235,1.2278482235120505,63.22999954223633,1.777787785507277,62.7400016784668,3.0,62.22000122070313,-0.03861433804849235
12918,2024-05-13,62.90999984741211,63.54999923706055,62.84000015258789,63.06000137329102,1898700.0,-0.0003178207161398383,-3.8965299518560417,0.28302239880233965,75.17007199920073,77.38965830773094,-1.1905397230450987,-2.717366644355323,-3.425923801398568,-4.63299620919279,20.22655916896157,0.7099990844726562,1.6161381932889398,2.242999649047853,-1.1528132669307922,5.638812565026498,0.5450931910585268,3.940906107037179,-1.0931326485822837,62.200915892319685,-14.933271059413485,1.6979064579893235,5,-0.9799995422363281,-2.7549991607666016,-3.7875003814697266,-4.92500114440918,-3.4300003051757812,0,-0.040057231980224484,-1.3466695149739583,62.93000030517578,1.2278482235120505,63.22999954223633,1.777787785507277,62.7400016784668,-0.040057231980224484
12919,2024-05-14,62.38999938964844,62.86999893188477,61.93000030517578,62.75,1362900.0,-0.008265783802653526,2.1333367241839203,2.3999796551547616,67.38056603322994,77.07432410872352,-0.4375013988497898,-1.8595322737281208,-2.8555835568364643,-4.085294624062676,20.74305520540642,0.9799995422363281,1.8496217702160962,1.4479991912841825,-1.524341072784992,4.420339455353357,-0.038170940750404725,2.93416932331877,1.3100013732910156,29.569841751642777,-43.610490698251844,1.4861701320345857,5,-0.1399993896484375,-2.2349987030029297,-3.2674999237060547,-4.405000686645508,-2.8400001525878906,1,-0.04135274950468237,-3.8965299518560417,62.90999984741211,-1.3466695149739583,62.93000030517578,1.2278482235120505,63.22999954223633,-0.04135274950468237
12920,2024-05-15,62.9900016784668,63.45000076293945,62.77000045776367,62.97999954223633,1746600.0,0.009616962569131138,-2.1627898724295167,-0.027783664646293393,69.39723077793867,76.56615069835138,-0.7827701430784231,-2.1989597891740047,-3.407874532498596,-4.638816415378173,22.259931642715316,1.0600013732910156,2.0122834836424417,1.8110013961792006,-1.0095769605113816,4.631579752869783,0.4007122178339131,3.221290574524488,0.6745990753173814,59.88706774857487,-11.873811271698493,1.4102891783452898,5,-0.7250003814697266,-2.835000991821289,-3.570002555847168,-5.005002975463867,-2.220001220703125,2,-0.05143676126578667,2.1333367241839203,62.38999938964844,-3.8965299518560417,62.90999984741211,-1.3466695149739583,62.93000030517578,-0.05143676126578667
12921,2024-05-16,63.1500015258789,63.36000061035156,62.86999893188477,63.0,1369600.0,0.0025400832377941995,-1.390230740602951,14.996948893973356,84.69945545039468,77.5973925450289,-0.7242049665070738,-2.098760691514485,-3.549558071725862,-4.747899758459603,24.153436912461892,0.49000167846678977,2.0720324402206174,1.7375011444091726,-0.9102065332733318,4.385208822091677,0.4136473055679204,3.0613549832504248,0.47990721893311417,68.92660481255146,-9.430428458570773,1.3238538388412522,5,-0.7300014495849538,-2.9950008392333913,-3.8750019073486257,-5.1650028228759695,-4.0,3,-0.05542359327680613,-2.1627898724295167,62.9900016784668,2.1333367241839203,62.38999938964844,-3.8965299518560417,62.90999984741211,-0.05542359327680613
12922,2024-05-17,63.2400016784668,63.27999877929688,62.7599983215332,63.25,1639900.0,0.0014251805291092268,13.858030410373773,-0.06665479884034699,82.20339120033621,77.4822746384225,-0.6155695205758107,-2.0007187733007754,-3.6127262048790953,-4.791052628530181,25.697279868158766,0.520000457763679,2.1002837009603184,1.6430011749267592,-0.9723074139863144,4.258309763839826,0.335346880470226,2.9506554693832925,0.35590889755248867,80.86433561822861,0.40860990938578823,1.3076542944565341,5,-0.5850009918212891,-3.085000991821289,-4.010002136230469,-5.255002975463867,-3.6300010681152344,4,-0.06261864000737838,-1.390230740602951,63.1500015258789,-2.1627898724295167,62.9900016784668,2.1333367241839203,62.38999938964844,-0.06261864000737838
12923,2024-05-20,62.75,63.5,62.540000915527344,63.40999984741211,1539600.0,-0.007748286930132076,1.2857116906826036,66.01106447920641,72.29164613619096,76.4858064709841,0.05939269494837873,-1.3640669678354058,-3.106835863835258,-4.2608885380015025,26.829883902036844,0.9599990844726562,2.0543258929500894,1.0154994964599595,-1.5346339387663903,3.5656329316863165,-0.25956722115321895,2.290566214073138,0.8125923706024167,52.22929007741164,-26.940670672556557,1.2750667176131782,5,0.020000457763671875,-2.594999313354492,-3.6399993896484375,-4.76500129699707,-2.7900009155273438,0,-0.060717153359219456,13.858030410373773,63.2400016784668,-1.390230740602951,63.1500015258789,-2.1627898724295167,62.9900016784668,-0.060717153359219456
12924,2024-05-21,62.61000061035156,63.22999954223633,62.4900016784668,62.70000076293945,1804600.0,-0.0022310659704930513,-3.4848624966765693,0.13636389908389446,68.78980221090322,75.00930312911352,0.29114867550475054,-1.0693979147114305,-2.9590170838399246,-4.080494388605402,27.907736569176087,0.7399978637695312,1.9675508020454373,0.7425001144409151,-1.6905351874573142,3.1755354163391516,-0.47401753650819956,1.9590177653900298,0.919939918942319,11.881102109417787,-63.948190561584006,1.2165176509491171,5,0.2049999237060547,-2.4549999237060547,-3.762500762939453,-4.625001907348633,-3.0800018310546804,1,-0.049992030627735495,1.2857116906826036,62.75,13.858030410373773,63.2400016784668,-1.390230740602951,63.1500015258789,-0.049992030627735495
12925,2024-05-22,61.84000015258789,62.68999862670898,61.72000122070313,62.27000045776367,1967100.0,-0.01229836208684476,-1.8955225580177375,4.777773068282965,55.64355792444336,72.26269278138332,1.028182602949535,-0.18607380686539443,-2.156133573896483,-3.28278886554142,29.2084628265474,0.9699974060058452,1.812391773197497,-0.10550041198730753,-2.421454373021504,2.210453549046889,-1.2634773925044058,1.0524765685297908,1.6599998474121094,6.7415176504873955,-64.27511957335798,1.1579769805170979,5,0.8700008392333984,-1.4050006866455078,-3.4549999237060547,-3.855001449584961,-3.0400009155273438,2,-0.03703106257886246,-3.4848624966765693,62.61000061035156,1.2857116906826036,62.75,13.858030410373773,63.2400016784668,-0.03703106257886246
12926,2024-05-23,60.86999893188477,61.72000122070313,60.75,61.47999954223633,2479500.0,-0.015685660063222473,-1.282359910601304,1.418605063785225,43.97903981529685,68.8394179497705,1.8195586528423817,0.8586676113852221,-1.1438553459963643,-2.291559517558632,29.732932142229252,1.0900001525878906,1.6302562988893143,-1.095001602172843,-3.365114448892122,1.175111244546443,-2.230058025532486,0.04005482118679993,2.55880111694335,4.363597523082645,-62.117309327182696,1.1350564233596419,5,1.2800006866455007,-0.10999870300293679,-2.4949989318847727,-2.885000228881843,-1.8999977111816406,3,-0.0016428203692430143,-1.8955225580177375,61.84000015258789,-3.4848624966765693,62.61000061035156,1.2857116906826036,62.75,-0.0016428203692430143
12927,2024-05-24,61.43000030517578,61.45000076293945,60.70000076293945,60.93000030517578,2134400.0,0.009199957008668047,1.7777730682829653,-0.8196713110038367,48.55769113205932,65.88248674231035,1.1447934098425847,0.4883078239542584,-1.6377595012506845,-2.8450634105605843,30.266014240915222,0.75,1.3944105992782028,-0.6395002365112319,-2.5674608066631066,1.2884603336406428,-1.6034805215871657,0.3244800485647019,1.8380717407226541,26.071419326624007,-36.178740195462666,0.9639802850759364,5,0.6700000762939453,-0.23999977111816406,-3.0550003051757812,-3.4450016021728516,-2.5600013732910085,4,-0.037115395864726675,-1.282359910601304,60.86999893188477,-1.8955225580177375,61.84000015258789,-3.4848624966765693,62.61000061035156,-0.037115395864726675
12928,2024-05-28,61.2400016784668,61.97000122070313,61.099998474121094,61.36999893188477,2028300.0,-0.0030929289559676887,-3.243877930777854,-0.2599945068359517,41.58076502331084,63.015842185652666,1.199087607806753,0.8012986145715573,-1.3673568134264116,-2.6508835737392644,31.007246041243324,0.8700027465820384,1.1379572818661785,-0.8814989089965835,-2.646352304215121,0.883354486221954,-1.7639256066058522,0.0009277886126852763,1.8226246647949225,21.34392000289495,-35.03712980730211,0.8824266976092673,5,0.8599987030029297,0.12499809265136719,-2.8225011825561523,-3.255002975463867,-2.3100013732910156,1,-0.026616607175704465,1.7777730682829653,61.43000030517578,-1.282359910601304,60.86999893188477,-1.8955225580177375,61.84000015258789,-0.026616607175704465
12929,2024-05-29,60.459999084472656,60.90999984741211,60.40999984741211,60.90999984741211,2743500.0,-0.012736815359500664,1.2222184546263721,3.461617465813532,31.249996078645395,58.77726055239786,1.8735531686878346,1.6543043192445523,-0.5298302864142741,-1.8726300440156365,30.87471026309556,0.8300018310546875,0.9142571929475309,-1.6540014266967802,-3.446951990911586,0.13894913751802562,-2.550476708804183,-0.7575261445893773,2.4136172123632846,2.192950167980625,-47.2545051761326,0.8964752821074036,5,1.4950008392333984,0.9050006866455078,-1.8774986267089844,-2.4750003814697266,-1.7599983215332031,2,-0.008269930657812563,-3.243877930777854,61.2400016784668,1.7777730682829653,61.43000030517578,-1.282359910601304,60.86999893188477,-0.008269930657812563
12930,2024-05-30,61.33000183105469,61.4000015258789,60.66999816894531,60.790000915527344,1890400.0,0.014389724772679857,1.1470677332854866,-1.2,35.2941593300788,53.28778320569611,0.8306703990393913,0.8673636768061215,-1.3345597641625204,-2.7387018876178217,30.72878618737049,0.9400024414062429,0.6951086385065324,-0.8084987640380845,-2.5405047584164464,0.9235072303402774,-1.674501761227269,0.05750423315109998,1.297252820838871,58.974434214869696,14.55048510622904,0.8660029971891816,5,0.6249980926513672,0.03499794006347656,-2.720001220703125,-3.345003128051758,-2.470001220703125,3,-0.029349470047567605,1.2222184546263721,60.459999084472656,-3.243877930777854,61.2400016784668,1.7777730682829653,61.43000030517578,-0.029349470047567605
12931,2024-05-31,62.93000030517578,63.02000045776367,61.5099983215332,61.599998474121094,3483600.0,0.02608834870947163,1.0,2.4629621780471607,50.0,49.70962862788097,-0.8982809352181604,-0.6344224615318907,-2.853215570084302,-4.329098075280129,30.833152904160976,1.6899986267089844,0.5968154197781104,0.7084997177123995,-1.0072883908790402,2.424287826303839,-0.14939433658332035,1.5663937720081194,-2.520000457763672,96.55171909803624,53.06650702896583,0.857894054295719,5,-0.9750003814697266,-1.5650005340576172,-4.319999694824219,-4.945001602172852,-3.740001678466804,4,-0.06562849273934546,1.1470677332854866,61.33000183105469,1.2222184546263721,60.459999084472656,-3.243877930777854,61.2400016784668,-0.06562849273934546
12932,2024-06-03,62.63999938964844,63.43999862670898,62.54999923706055,62.93000030517578,2244400.0,-0.004608309456872739,-2.7872216089863993,-0.21804550095797529,48.3188037732676,47.04597947644505,-0.7848792694100624,-0.27337851591123297,-2.495170383997234,-4.02789028823527,30.688823688629117,0.8899993896484304,0.4143662310378389,0.36449890136718466,-1.331496518862238,2.0604943215966074,-0.4834988087475267,1.212496611481896,-2.177799530029297,73.59737427860664,31.137875220590942,0.8479977101147103,6,-0.7150001525878906,-1.1299991607666016,-3.875,-4.630001068115234,-1.9799995422363281,0,-0.05858873251444807,1.0,62.93000030517578,1.1470677332854866,61.33000183105469,1.2222184546263721,60.459999084472656,-0.05858873251444807
12933,2024-06-04,62.88000106811523,63.09000015258789,62.25,62.5099983215332,1264100.0,0.003831444457300659,1.126580200295518,-1.275867512035965,53.16129648324805,45.30947884003891,-1.1225490400723928,-0.4356948534101761,-2.665515118692433,-4.257251469148102,30.417576144550885,0.8400001525878906,0.13112345837305384,0.5410005569457965,-1.1451528366004382,2.227153950492024,-0.30207613982732084,1.3840772537189139,-2.298689257812491,81.5182249438496,35.882147660844055,0.8430766967731153,6,-0.9550018310546804,-1.3000011444091726,-4.11500167846679,-4.870002746582024,-1.69000244140625,1,-0.06377229752090163,-2.7872216089863993,62.63999938964844,1.0,62.93000030517578,1.1470677332854866,61.33000183105469,-0.06377229752090163
12934,2024-06-05,61.97999954223633,62.68000030517578,61.83000183105469,62.63999938964844,1247700.0,-0.014313001122629898,1.2972879625954317,-1.7837701301111752,43.72670312975354,43.98538386285116,-0.3590713425921237,0.4694746508576628,-1.693272898848086,-3.322674680447733,29.569356516670165,1.0499992370605398,-0.1512583691106144,-0.3470008850097628,-2.040121879876338,1.3461201098568196,-1.1935613824430504,0.49955961242352487,-1.284340259277343,47.29246053441571,3.3161484223075064,0.846560497433291,6,-0.05500030517578125,-0.3849983215332031,-3.075000762939453,-3.6100006103515625,-1.6699981689453054,2,-0.04920941044831928,1.126580200295518,62.88000106811523,-2.7872216089863993,62.63999938964844,1.0,62.93000030517578,-0.04920941044831928
12935,2024-06-06,61.36000061035156,62.15999984741211,61.209999084472656,61.75,1335500.0,-0.010003209688026371,-1.7536156567890313,0.5909083027483166,39.482967911753754,43.485820318013026,0.2075001589580694,1.033789347422072,-0.9951425968663088,-2.6780609076139754,28.08593397968595,0.9500007629394531,-0.3743983382812459,-0.8979997634887695,-2.6322326322957323,0.8362331053181933,-1.7651161978922474,-0.030883329085291678,-0.5545677536425799,6.7265272049553655,-32.68536342212759,0.8671164344034803,6,0.5649986267089844,0.5699996948242188,-2.2674999237060547,-2.719999313354485,-0.0800018310546804,3,-0.04335071416155367,1.2972879625954317,61.97999954223633,1.126580200295518,62.88000106811523,-2.7872216089863993,62.63999938964844,-0.04335071416155367
12936,2024-06-07,60.63000106811523,61.02999877929688,60.56999969482422,60.77000045776367,1383400.0,-0.01189699372514641,-2.538425423281254,0.35897335576511075,35.73771585328224,42.06137862037114,1.0056284283554149,1.6432674484610388,-0.24772071260144202,-1.9269625464569202,25.981898412102232,0.7900009155273438,-0.5989323085804727,-1.497999382019053,-3.3133449085465614,0.31734614450845555,-2.405672145282807,-0.5903266187552987,2.80999755859375,2.0906409624203235,-30.752693569840616,0.907672763263754,6,1.2949981689453196,1.424999237060554,-1.2125015258788991,-1.8800010681152273,1.5,4,-0.02919347561572927,-1.7536156567890313,61.36000061035156,1.2972879625954317,61.97999954223633,1.126580200295518,62.88000106811523,-0.02919347561572927
12937,2024-06-10,60.5,60.9000015258789,60.25,60.54999923706055,2299300.0,-0.0021441706387103077,-1.363645191047214,0.35713896457763855,37.201377629491226,41.57478002105784,1.106160325565945,1.6673717583815062,-0.1149887060862369,-1.7621936572958816,23.54359131569876,0.6500015258788991,-0.7080938670667649,-1.5065004348754911,-3.4185378537032918,0.4055369839523095,-2.462519144289395,-0.5504817254615872,2.88259864807128,8.802816428449582,-20.696533664360942,0.956018709413902,6,1.3449993133544922,1.4750003814697266,-0.8700008392333984,-1.625,1.0999984741210938,0,-0.021652915261008654,-2.538425423281254,60.63000106811523,-1.7536156567890313,61.36000061035156,1.2972879625954317,61.97999954223633,-0.021652915261008654
12938,2024-06-11,60.38999938964844,60.56999969482422,59.790000915527344,60.09000015258789,2412300.0,-0.0018181919066373453,1.3636332109932665,-6.0000762951094835,37.3287742816532,42.250199821392044,1.2101706435710966,1.6642260282172856,0.008126603268323151,-1.6042994969320858,21.11379502955296,0.779998779296875,-0.6720882757409328,-1.4905010223388686,-3.482310990427841,0.5013089457501039,-2.486406006383355,-0.49459603829438237,2.8672953124999907,20.76119726080919,-10.513717883126702,0.9959049840444858,6,1.2250003814697266,1.355001449584961,-0.5249996185302734,-1.279998779296875,0.9500007629394531,1,0.004470946522479258,-1.363645191047214,60.5,-2.538425423281254,60.63000106811523,-1.7536156567890313,61.36000061035156,0.004470946522479258
12939,2024-06-12,59.81000137329102,61.08000183105469,59.459999084472656,61.04999923706055,2958700.0,-0.009604206362300971,1.4923060671150392,-4.1333367241839465,38.156376637158054,42.56822396662307,1.886674138481169,2.151326253451451,0.5880001537721071,-0.9808910564621272,19.742125186430183,1.6200027465820312,-0.7247347810950728,-1.9414991378784094,-4.119826143460635,0.23682786770381625,-3.030662640669526,-0.852335635087293,3.2392557016601415,12.963044071044036,-20.530541827837403,1.0891635027911144,6,1.6399974822997976,1.769998550415032,0.05499839782714133,-0.7000007629394602,1.6299972534179545,2,0.02307301825333541,1.3636332109932665,60.38999938964844,-1.363645191047214,60.5,-2.538425423281254,60.63000106811523,0.02307301825333541
12940,2024-06-13,59.75,60.38999938964844,59.38000106811523,59.72000122070313,5760800.0,-0.0010031996641588492,-1.8450693631058828,-0.024192605627297845,42.6893091470474,41.75592498296167,1.898645569740495,2.0618618908709294,0.6752242307156635,-0.8797825495900042,17.920056412270043,1.0099983215332102,-0.7190855461346359,-1.8395004272460938,-4.109974719984002,0.43097386549181493,-2.9747375736150445,-0.704263280877143,3.0121164357128833,21.764633284341002,-14.776976176180483,1.135237146368954,6,1.6599998474121023,1.7900009155273438,0.30500030517578125,-0.4499988555908203,1.6500015258788991,3,0.009372407921188763,1.4923060671150392,59.81000137329102,1.3636332109932665,60.38999938964844,-1.363645191047214,60.5,0.009372407921188763
12941,2024-06-14,59.6500015258789,60.09000015258789,59.11000061035156,59.43999862670898,3655900.0,-0.0016736146296418841,-1.2528752767851639,7.000381485250895,37.63890522496627,40.569269588705964,1.658897945971617,1.988137605052252,0.8034565621201821,-0.7423538926075111,16.086820720295787,0.9799995422363281,-0.5739557099161203,-1.7644989013671974,-4.067837279552094,0.5388394768176994,-2.9161680904596494,-0.6128297122747455,2.7739033730742193,27.411197000913617,-10.022943220252714,1.1516691890924495,6,1.4499988555908274,1.7549991607666087,0.7524986267089915,-0.07500076293944602,2.819999694824233,4,0.027326021990306426,-1.8450693631058828,59.75,1.4923060671150392,59.81000137329102,1.3636332109932665,60.38999938964844,0.027326021990306426
12942,2024-06-17,59.27999877929688,59.68999862670898,58.88000106811523,59.1500015258789,1912300.0,-0.0062028958443780535,-1.4179097679290749,0.6190259940782861,36.72086321638562,38.7425547812768,1.678694760752144,2.156837681116336,1.21796329936614,-0.3175319218272463,14.389915112320928,0.80999755859375,-0.5234290425847732,-1.9365015029907156,-4.2598411056819785,0.3868380997005474,-3.098171304336347,-0.7748317016450841,2.7462376050240493,18.181707839374145,-20.408362568438886,1.1616698013456315,6,1.5000019073486257,2.0100021362304616,1.4275016784667898,0.680002212524407,3.930000305175774,0,0.0480769626772275,-1.2528752767851639,59.6500015258789,-1.8450693631058828,59.75,1.4923060671150392,59.81000137329102,0.0480769626772275
12943,2024-06-18,58.93999862670898,59.58000183105469,58.66999816894531,59.11000061035156,3496900.0,-0.005735495269724056,-1.5633801303439123,-1.3077351957273604,39.04899792830239,38.22280975889335,1.5656787513709745,2.3154829190056674,1.585249546007681,0.06229485419932246,12.505701264125458,0.910003662109375,-0.7325525266218094,-2.0860015869140724,-4.502832513222458,0.33082933939431314,-3.2944170500682617,-0.8775861237598832,2.645764813343156,11.203321472438956,-30.669235396014642,1.2084154631541923,6,1.4750003814697337,2.1700000762939524,1.9350023269653391,1.2150020599365305,4.020000457763679,1,0.045130639792833716,-1.4179097679290749,59.27999877929688,-1.2528752767851639,59.6500015258789,-1.8450693631058828,59.75,0.045130639792833716
12944,2024-06-20,59.47999954223633,59.54999923706055,58.540000915527344,58.90999984741211,2893400.0,0.009161875264833252,1.8450693631059198,-3.352900258049899,36.0060434921366,37.83648482338033,0.7082380928933105,1.611594325456025,1.0745364251461211,-0.4332173356240929,10.64021382011196,1.0099983215332031,-0.914468523425235,-1.389500617980957,-3.779669349526891,1.000668113564977,-2.5845849837539276,-0.19441625220798642,1.6392414544387108,50.81077848756408,10.64290281718273,1.1950843657729673,6,0.3300018310546875,1.5400009155273438,1.5625009536743164,0.6750011444091797,4.180000305175781,3,0.03127102596950748,-1.5633801303439123,58.93999862670898,-1.4179097679290749,59.27999877929688,-1.2528752767851639,59.6500015258789,0.03127102596950748
12945,2024-06-21,59.54999923706055,60.13000106811523,59.459999084472656,59.599998474121094,4705600.0,0.001176861051831679,-4.826115801170887,-0.08771800671922475,16.73230992428435,35.724773053491674,0.39614839199519736,1.4347999723111613,1.0707035654338029,-0.46968531845858763,9.584426943196984,0.670001983642571,-1.1858090894171056,-1.205000877380371,-3.6187035768312654,1.2087018220705232,-2.4118522271058183,0.0018504723450760707,1.10497854500791,63.52190091864648,29.22684867068159,1.2068513497254454,6,0.26000213623046875,1.470001220703125,1.652501106262207,0.6050014495849609,5.560001373291016,4,0.03173802542170656,1.8450693631059198,59.47999954223633,-1.5633801303439123,58.93999862670898,-1.4179097679290749,59.27999877929688,0.03173802542170656
12946,2024-06-24,60.77000045776367,60.959999084472656,59.52999877929688,59.52999877929688,1802400.0,0.020487006487547754,-1.3064489831076969,-24.80041199359107,34.44261996449353,35.41824442404749,-0.8961446718112,0.21810537314078005,-0.05920827720215982,-1.6511151947899236,9.786603336270522,1.4300003051757741,-1.2897186499002302,0.02000026702880575,-2.3931136297266704,2.433114163784282,-1.1865566813489323,1.2265572154065438,-2.229999542236328,92.14881113766339,60.229992514029846,1.2065569483777387,6,-0.9599990844726562,0.25,0.4400005340576172,-0.6149997711181641,4.030002593994141,0,0.010366974878551982,-4.826115801170887,59.54999923706055,1.8450693631059198,59.47999954223633,-1.5633801303439123,58.93999862670898,0.010366974878551982
12947,2024-06-25,59.1500015258789,60.83000183105469,59.11999893188477,60.68999862670898,1950400.0,-0.026657872629286983,-1.1375005662433444,-1.2419314647494835,24.763207544734968,34.02207034216769,0.5724139245360291,1.7481637249469486,1.6410053334359063,0.0003424914060730089,9.910030711929798,1.7100028991699148,-1.3523030294321927,-1.4859987258911218,-3.9779854443703258,1.0059879925880821,-2.7319920851307202,-0.2400053666515234,-0.56160064697265,25.206655863603682,-0.4200710263180518,1.2459933592396004,6,0.6599998474121165,1.8699989318847727,2.1374988555908274,1.0049991607666087,7.220001220703132,1,0.056128480290430494,-1.3064489831076969,60.77000045776367,-4.826115801170887,59.54999923706055,1.8450693631059198,59.47999954223633,0.056128480290430494
12948,2024-06-26,59.61000061035156,59.70000076293945,58.61000061035156,58.81999969482422,1535100.0,0.007776822867390898,1.2474201667453202,-0.5129885732262244,32.94964984376216,33.44354514290148,-0.011022710242855283,1.2224641753503676,1.269831881636435,-0.45202840575915104,9.5823408983588,1.0900001525878906,-1.3073152204510023,-0.9444995880126967,-3.459821140785266,1.5708219647598725,-2.2021603643989778,0.3131611883735843,1.3499984741210938,44.2148968769901,20.447671351275126,1.257660776386284,6,0.1399993896484375,1.4099998474121094,1.7950000762939453,0.5450000762939453,6.510002136230469,2,0.060392525369240335,-1.1375005662433444,59.1500015258789,-1.3064489831076969,60.77000045776367,-4.826115801170887,59.54999923706055,0.060392525369240335
12949,2024-06-27,59.959999084472656,60.04999923706055,59.36000061035156,59.68000030517578,1513500.0,0.005871472412974921,2.0,0.35442842380754636,39.52094714131858,33.091504920042716,-0.3771698719030283,0.8781073489318771,1.0377687877065398,-0.7752011813958362,9.908794920068118,0.6899986267089844,-1.2700578556522188,-0.5695011138916044,-3.098678348722686,1.959676120939477,-1.8340897313071451,0.6950875035239363,0.953000030517579,57.44678088040024,30.221796807095217,1.2645886174155396,6,-0.20999908447265625,1.0300006866455078,1.5025014877319336,0.19500160217285156,4.540000915527344,3,0.05003335633433803,1.2474201667453202,59.61000061035156,-1.1375005662433444,59.1500015258789,-1.3064489831076969,60.77000045776367,0.05003335633433803
12950,2024-06-28,59.52999877929688,60.13999938964844,59.13000106811523,60.13999938964844,3123900.0,-0.007171452830911251,2.3114665932911658,-2.1785831062670047,41.37929385062546,33.507103656227066,0.020496875396283087,1.2293722253598887,1.5392958116471007,-0.301602383691673,9.838695252766476,1.0099983215332102,-1.2404377548619223,-0.9095012664794879,-3.4468310991186186,1.6278285661596428,-2.1781661827990533,0.3591636498400774,1.336940365600583,39.148883672760746,8.383344893031627,1.2686649163195658,6,0.2200012207031179,1.460000991821282,1.9550018310546804,0.6250019073486257,5.37000274658201,4,0.06937680417946757,2.0,59.959999084472656,1.2474201667453202,59.61000061035156,-1.1375005662433444,59.1500015258789,0.06937680417946757
12951,2024-07-01,58.79999923706055,60.04999923706055,58.66999816894531,59.81999969482422,2382800.0,-0.012262717238459175,-1.156247299170007,1.672130224879325,37.82234330638092,33.62949033289321,0.6897816647512371,1.722406755105645,2.3263994330873032,0.4699497559595187,8.618504327083482,1.3800010681152344,-1.199669155499329,-1.4330007553100614,-3.782165383839306,0.9161638732191832,-2.6075830695746802,-0.25841844104544265,2.0218011371459994,8.55849199257681,-23.953071300659673,1.1745823142646217,7,0.9500007629394531,2.190000534057617,2.772500991821289,1.355001449584961,6.759998321533203,0,0.10731294991776008,2.3114665932911658,59.52999877929688,2.0,59.959999084472656,1.2474201667453202,59.61000061035156,0.10731294991776008
12952,2024-07-02,58.97000122070313,59.20000076293945,58.56999969482422,58.84000015258789,1766200.0,0.0028911902355168717,1.1355962887531115,-0.12745197036505837,39.91478704346923,33.725689123467305,0.5265550534609389,1.3316338817598066,2.1821597632240284,0.34386882400001895,7.083982790474572,0.6300010681152344,-1.2091321512307474,-1.0794988632202092,-3.199146506103858,1.0401487796634399,-2.1393226846620337,-0.01967504177838464,1.8075631582263156,25.477809148472385,-8.168140027425114,1.0598238214418247,7,0.7799987792968679,2.019998550415032,2.4849987030029226,1.1849994659423757,6.239997863769524,1,0.09886385806971787,-1.156247299170007,58.79999923706055,2.3114665932911658,59.52999877929688,2.0,59.959999084472656,0.09886385806971787
12953,2024-07-03,58.86999893188477,59.5,58.77999877929688,58.88999938964844,898200.0,-0.0016958162921530961,-6.199984741269586,-0.15384841104486197,42.835352911553805,34.48450128118033,0.6879264906039211,1.176113377893806,2.2927864045003545,0.4898919423374579,5.690731063854608,0.7200012207031179,-1.1749786201947146,-0.9790010452270437,-2.690681377343644,0.7326792868895566,-1.8348412112853438,-0.12316087916874352,1.8192628596804639,19.108235374156724,-16.44534971302812,0.8558401660583005,7,0.8950004577636648,2.1200008392333913,2.775001525878899,1.285001754760735,6.530002593994119,2,0.12739942162008688,1.1355962887531115,58.97000122070313,-1.156247299170007,58.79999923706055,2.3114665932911658,59.52999877929688,0.12739942162008688
12954,2024-07-05,58.93000030517578,59.34000015258789,58.72000122070313,59.02000045776367,1561100.0,0.0010192181820902757,-1.431376362262836,4.499904634752696,43.7500072688534,37.486467652799114,0.6053636076484281,0.9232325017841347,2.24593752745907,0.4797612525045096,4.708147579310083,0.6199989318847585,-1.09972008997363,-0.7664997100830107,-2.1995723670054446,0.6665729468394233,-1.4830360385442276,-0.0499633816217937,1.6744910025198152,22.929979638745667,-13.774295493578787,0.7165363284612162,7,0.8349990844726562,2.059999465942383,2.802499771118164,1.2250003814697266,6.470001220703111,4,0.12200920421130146,-6.199984741269586,58.86999893188477,1.1355962887531115,58.97000122070313,-1.156247299170007,58.79999923706055,0.12200920421130146
12955,2024-07-08,58.70000076293945,59.22000122070313,58.5,58.93999862670898,1980900.0,-0.0039029278982734006,-1.250005960470184,2.666638409697713,42.899851460731256,38.42616004126997,0.7846225246438294,0.9947343402589226,2.4760496771360962,0.7449089367756301,4.3955969448839305,0.7200012207031321,-1.0279444897425378,-0.8634992599487319,-2.1306600698055647,0.4036615499081009,-1.4970796648771483,-0.2299188550203155,1.8231108802412876,12.9032813795921,-23.944751952636857,0.633580404928416,7,0.9650001525878906,2.269998550415039,2.9599990844726562,1.4549999237060547,6.700000762939439,0,0.0988074814595643,-1.431376362262836,58.93000030517578,-6.199984741269586,58.86999893188477,1.1355962887531115,58.97000122070313,0.0988074814595643
12956,2024-07-09,58.86000061035156,59.209999084472656,58.5,58.63000106811523,1730600.0,0.002725721385562929,-1.8979455200815876,-0.9583399561306489,46.75927506660996,40.870167543700525,0.3634137737624741,0.7329080545698758,2.3115763622767673,0.6342778659781843,4.67562694879763,0.7099990844726562,-0.9696450139264385,-0.6149993896484389,-1.8139375447296544,0.5839387654327766,-1.2144684671890502,-0.015530312107827626,1.5417243342383316,36.00006103515625,-3.0765707969869993,0.5994690775406086,7,0.45999908447265625,2.1099987030029297,2.799999237060547,1.2950000762939453,6.5400009155273295,1,0.10261639233597109,-1.250005960470184,58.70000076293945,-1.431376362262836,58.93000030517578,-6.199984741269586,58.86999893188477,0.10261639233597109
12957,2024-07-10,59.18999862670898,59.22999954223633,58.61999893188477,59.15999984741211,1920800.0,0.005606490195981806,10.090858648910954,0.13042973479504907,51.93199345310811,42.979316833627855,0.04434986134211272,0.31593407810079555,2.017598461422274,0.3515979680216006,5.0684712070731806,0.6100006103515554,-0.8111515271667571,-0.2195013046264691,-1.3219097614056494,0.8829071521527112,-0.7707055330160628,0.3317029237631246,1.0976228212055261,68.99986267089773,25.306993333103136,0.5512042283895903,7,0.13000106811524148,1.780000686645515,2.470001220703132,0.9650020599365305,6.210002899169915,2,0.10761951477745701,-1.8979455200815876,58.86000061035156,-1.250005960470184,58.70000076293945,-1.431376362262836,58.93000030517578,0.10761951477745701
12958,2024-07-11,60.65999984741211,60.81000137329102,59.45000076293945,59.56000137329102,1740300.0,0.02483529742877555,-1.0606074617807812,36.668107833172236,57.97297339094555,45.02954197247529,-1.409242605363417,-1.1940202862499945,0.5737169237701067,-1.074830533717197,5.229115759143821,1.6200027465820455,-0.8028753989268438,1.2369998931884751,0.0788323963035964,2.395167390073354,0.6579161447460322,1.816083641630918,-2.1599998474121094,93.5064313115447,48.6189894907082,0.5790837484424399,7,-1.0049991607666016,0.13500022888183594,1.057499885559082,-0.5049991607666016,4.740001678466783,3,0.07500823027540204,10.090858648910954,59.18999862670898,-1.8979455200815876,58.86000061035156,-1.250005960470184,58.70000076293945,0.07500823027540204
12959,2024-07-12,61.18999862670898,61.72000122070313,60.599998474121094,60.88999938964844,1878100.0,0.008737203769041635,-1.5454576980931034,0.2727269574625939,60.432565281792485,47.146572131493855,-1.9516548944995904,-1.7026267732752487,0.06331744819590313,-1.5585306634089733,6.1403002504895765,1.1200027465820384,-0.5405769584221147,1.6979988098144432,0.3026142104466629,3.0933834091822234,1.0003065101305495,2.395691109498337,-2.643798599243155,83.54029835186145,39.31590988681094,0.6976922996838918,7,-1.0799980163574148,-0.5999984741210866,0.5625009536743235,-1.0349979400634695,4.210002899169915,4,0.0688021407690027,-1.0606074617807812,60.65999984741211,10.090858648910954,59.18999862670898,-1.8979455200815876,58.86000061035156,0.0688021407690027
12960,2024-07-15,60.31000137329102,60.91999816894531,60.02999877929688,60.72000122070313,1758000.0,-0.014381390311616116,1.1975463300916216,-1.3666696336610067,46.94149408366573,48.159811106747725,-1.0609487431494102,-0.8205969464395437,0.9456777484571361,-0.6330497259558783,6.796208541597798,1.1599998474120952,-0.4070357383060639,0.7900014877319421,-0.6489746636820115,2.2289776391458958,0.0705134120249653,1.509489563438919,-1.6368492980957114,56.21120146332689,17.30334746858469,0.719488075706978,7,-0.20000076293946023,0.019998550415031957,1.4499988555908132,-0.15500068664551492,5.090000152587869,0,,-1.5454576980931034,61.18999862670898,-1.0606074617807812,60.65999984741211,10.090858648910954,59.18999862670898,
12961,2024-07-16,61.27999877929688,61.27999877929688,60.27999877929688,60.65999984741211,1897500.0,0.0160835248535649,2.2258120089337163,-1.5121930795783536,65.5021744345139,51.00285415019713,-1.8351484939933158,-1.752046129948404,-0.0244987511037138,-1.5626382172751576,7.34064473018061,1.0,-0.3316014160771559,1.6784990310668988,0.037995266476258394,3.319002795657539,0.8582471487715821,2.4987509133622154,-2.4849727382812574,85.80638333741464,43.299683017113075,0.820251882295319,7,-1.1699981689453196,-1.1699981689453196,0.647500991821282,-1.1249980926513743,4.12000274658201,1,,1.1975463300916216,60.31000137329102,-1.5454576980931034,61.18999862670898,-1.0606074617807812,60.65999984741211,
12962,2024-07-17,62.13000106811523,62.88999938964844,61.31999969482422,61.459999084472656,1864100.0,0.013870794806633002,-2.3052598609845125,1.0806502224218208,67.35537906592444,53.727301500682756,-2.4471049999026917,-2.5060735060045687,-0.8741557517715748,-2.357458010098533,8.092277058599933,1.6100006103515554,-0.21503105336373096,2.3860012054443303,0.4035901132801101,4.36841229760855,1.3947956593622237,3.377206751526437,-3.2179760199121006,77.9070167170301,34.145115367779276,0.9912055460821099,7,-1.4350013732910085,-1.4350013732910085,-0.1400012969970632,-1.9750003814697195,3.2700004577636648,2,,2.2258120089337163,61.27999877929688,1.1975463300916216,60.31000137329102,-1.5454576980931034,61.18999862670898,
12963,2024-07-18,61.599998474121094,62.72000122070313,61.56000137329102,61.7599983215332,1579100.0,-0.008530542167753619,-8.666905091158203,-0.2388050353854851,61.021497657858745,55.64635598835001,-1.664128295353379,-1.8620404431278956,-0.35157129844073864,-1.7837362609516276,8.69143210730823,1.1599998474121094,-0.004796789377621735,1.7229986190795898,-0.38522154099859307,3.8312187791577728,0.6688885390405019,2.7771086991186777,-2.4492949654312497,54.895082509483274,12.332818462409477,1.05411008003909,7,-0.904998779296875,-0.904998779296875,0.3100013732910156,-1.444997787475586,3.8000030517577983,3,,-2.3052598609845125,62.13000106811523,2.2258120089337163,61.27999877929688,1.1975463300916216,60.31000137329102,
12964,2024-07-19,61.34000015258789,61.9900016784668,60.84000015258789,61.9900016784668,1817600.0,-0.00422075207749284,2.5384579269223093,4.062513411057864,62.448426817897285,57.81841991692402,-1.1469327525139121,-1.534210581434479,-0.12183041832054187,-1.4635229161831091,8.916739392457481,1.1500015258789062,0.1870710349536182,1.3700002670288072,-0.826724264233647,3.5667247982912613,0.27163800139758365,2.4683625326600307,-1.964938891040532,45.80423404629907,2.6941138610329887,1.0983622656312253,7,-0.6450004577636719,-0.6450004577636719,0.3400001525878906,-1.1849994659423828,4.060001373291001,4,,-8.666905091158203,61.599998474121094,-2.3052598609845125,62.13000106811523,2.2258120089337163,61.27999877929688,
12965,2024-07-22,61.43999862670898,61.6500015258789,61.25,61.52999877929688,2040300.0,0.001630232700885692,1.4242101977829509,0.1384614481730796,69.87951530360178,60.38733549881199,-0.9134476114573289,-1.56562550883897,-0.26831191947356814,-1.5137696381794612,9.794202232773733,0.40000152587889914,0.3771973124768806,1.3754987716674734,-0.9061204379608441,3.657117981295791,0.23468916685331465,2.516308376481632,-1.8540410774755571,44.444428204783,-2.9108166071995925,1.1408096048141572,7,-0.6849994659423757,-0.7449989318847585,0.07500076293946023,-1.2849979400634695,3.9600028991699148,0,,2.5384579269223093,61.34000015258789,-8.666905091158203,61.599998474121094,-2.3052598609845125,62.13000106811523,
12966,2024-07-23,61.4000015258789,61.77999877929688,61.2599983215332,61.54999923706055,1488900.0,-0.0006509944942071355,-1.4185836076045149,1.6666384096976075,68.66361256237715,62.24640428873078,-0.5311133706359215,-1.5557757457741914,-0.2920175072750908,-1.4187984387694073,10.394691286170534,0.520000457763679,0.5737923675053906,1.3040016174316307,-1.0352953115561476,3.643298546419409,0.13435315293774153,2.47365008192552,-1.6158014662205815,27.317150327040284,-21.863373637417926,1.1696484644938894,7,-0.23000144958495383,-0.7050018310546804,0.07499885559082742,-1.2450008392333913,3.999999999999993,1,,1.4242101977829509,61.43999862670898,2.5384579269223093,61.34000015258789,-8.666905091158203,61.599998474121094,
12967,2024-07-24,62.47000122070313,62.56999969482422,61.41999816894531,61.93000030517578,2311200.0,0.017426704694351702,2.1081212046230142,-3.6000610360874634,74.06421244010856,64.03431973863779,-1.214648828893381,-2.4920659469834447,-1.4049284605003436,-2.432632408769642,11.640250378056367,1.1699981689453196,0.8454065898340062,2.2080013275146584,-0.3127889609070138,4.728791615936331,0.9476061833038187,3.468396471725498,-2.4994532012454087,86.70213521470855,32.32482686619652,1.2603951442108363,7,-1.0100021362304759,-1.7750015258789134,-1.217500686645515,-2.3150005340576243,2.93000030517576,2,,-1.4185836076045149,61.4000015258789,1.4242101977829509,61.43999862670898,2.5384579269223093,61.34000015258789,
12968,2024-07-25,63.209999084472656,64.27999877929689,62.33000183105469,63.4900016784668,2846700.0,0.011845651501672716,1.0967745243412803,-0.5185224430975222,76.22551998698526,65.7890924836592,-1.7376191093750322,-3.107874804936813,-2.1794787068524215,-3.123886002531421,13.129394201035144,1.9499969482422017,1.119446362217957,2.7679992675781264,-0.05300910710911921,5.589007642265372,1.3574950802345072,4.178503454921746,-3.064283982803488,68.8953452912309,10.104758163551736,1.4105041873436224,7,-1.055000305175767,-1.8199996948242116,-2.1749982833862305,-3.0549983978271484,2.190002441406236,3,,2.1081212046230142,62.47000122070313,-1.4185836076045149,61.4000015258789,1.4242101977829509,61.43999862670898,
12969,2024-07-26,62.959999084472656,63.63000106811523,62.77000045776367,63.459999084472656,1609200.0,-0.003955070457537957,1.0476108300560572,1.7856977425375675,76.0391450029964,69.02216480802927,-1.3523553170456566,-2.7632730131040475,-1.9508847728274645,-2.8393533715475243,15.004142572449291,0.8600006103515554,1.3504241607124285,2.367999267578128,-0.6567726609526829,5.392771196108939,0.8556133033127225,3.8803852318435332,-2.4835412885932726,56.43563608528785,-7.822330764799581,1.5123859642654072,7,-0.680000305175767,-1.5699996948242116,-2.197500228881836,-2.8049983978271484,2.440002441406236,4,,1.0967745243412803,63.209999084472656,2.1081212046230142,62.47000122070313,-1.4185836076045149,61.4000015258789,
12970,2024-07-29,63.65999984741211,63.90999984741211,62.72999954223633,63.02999877929688,3074300.0,0.011118182546353994,1.0884941412381888,-1.2600021362304545,77.52296367327793,70.35780805678083,-1.706658883507174,-3.307581496825719,-2.683941704873419,-3.505669578530643,16.846661897869474,1.1800003051757812,1.4520646727054967,2.8614999771118192,-0.41170374354891237,6.134703697772551,1.2248981167814534,4.498101837442185,-2.8792587728593233,79.470237155398,11.157088295303367,1.6366018603303643,7,-1.1000003814697195,-2.2700004577636648,-3.2449989318847656,-3.5049991607666016,1.7400016784667827,0,,1.0476108300560572,62.959999084472656,1.0967745243412803,63.209999084472656,2.1081212046230142,62.47000122070313,
12971,2024-07-30,65.11000061035156,65.13999938964844,63.43000030517578,63.59000015258789,2399100.0,0.02277726620193188,1.1645585206682005,2.412695048773574,80.0813337494356,71.77180302161541,-2.856647110771277,-4.490863368480639,-4.155989110423789,-4.929179278271697,18.5476954530133,1.7099990844726562,1.5357622554035117,3.9960006713867173,0.3398573101713396,7.652144032602095,2.167928990779032,5.824072351994403,-4.04931891941925,99.19358146631993,29.688070177459423,1.8280716806076875,7,-2.1200008392333984,-3.2900009155273438,-4.694999694824219,-4.954999923706055,0.29000091552732954,1,,1.0884941412381888,63.65999984741211,1.0476108300560572,62.959999084472656,1.0967745243412803,63.209999084472656,
12972,2024-07-31,64.80000305175781,65.16999816894531,64.58000183105469,65.13999938964844,1570000.0,-0.004761135857591525,1.9500267032883192,-0.22368173387977183,73.84797532924891,73.19696720732543,-2.378170242998742,-3.9228275906206918,-3.8749963649857193,-4.590711603353824,20.251561580453075,0.589996337890625,1.8307874611752624,3.394503021240233,-0.46583559754395765,7.2548416400244236,1.4643337118481412,5.324672330632325,-3.33138959095389,86.97198611663318,19.655495568724035,1.9301693093920942,7,-1.795003890991211,-2.9650039672851562,-4.385002136230469,-4.645002365112305,0.5999984741210795,2,,1.1645585206682005,65.11000061035156,1.0884941412381888,63.65999984741211,1.0476108300560572,62.959999084472656,
12973,2024-08-01,66.37000274658203,66.47000122070311,64.47000122070311,65.11000061035156,3400500.0,0.024228389211188972,1.7397277454080433,-3.7059285521945964,76.64613975385771,74.77449086687658,-3.5764953826883783,-5.16705393695716,-5.440558720308445,-6.125696706708624,22.56010773619356,2.0,1.957200052777985,4.589502525329593,0.3297635604809983,8.849241490178187,2.4596330429052955,6.71937200775389,-4.457223120801139,97.32624520740659,30.737510854313584,2.1298694824242976,8,-2.510002136230476,-3.885002136230476,-5.9550018310546875,-6.215002059936523,-0.9700012207031392,3,,1.9500267032883192,64.80000305175781,1.1645585206682005,65.11000061035156,1.0884941412381888,63.65999984741211,
12974,2024-08-02,66.12000274658203,67.76999664306639,65.48000335693361,66.26999664306639,5154200.0,-0.003766761935426799,-2.2028042169960544,-0.11904257316030867,81.95822966007205,76.11657023981772,-2.880010601037249,-4.585899834674137,-5.18442162504379,-5.8451335255181505,25.077397320960692,2.289993286132784,2.0080610279006805,3.9800024032592773,-0.4759022983462273,8.43590710486479,1.752050052456525,6.20795475406203,-3.569212097512029,67.2620070314601,-0.6130018469086309,2.227952350802756,8,-1.6050052642822266,-2.9850044250488352,-5.735002517700195,-5.965002059936523,-0.7200012207031392,4,,1.7397277454080433,66.37000274658203,1.9500267032883192,64.80000305175781,1.1645585206682005,65.11000061035156,
12975,2024-08-05,64.5,66.76000213623047,64.41999816894531,66.25,2244300.0,-0.024500947962615927,-1.4502612363589882,11.667141403866822,66.52978401915652,75.87947817945987,-0.8719993923440512,-2.6446911137049156,-3.5521566090372616,-4.186911996348314,27.090518792386963,2.3400039672851562,2.130212019717497,2.0699996948242188,-2.19406467667784,6.3340640663262775,-0.062032490926810624,4.202031880575248,-1.1141363918905753,24.65439165195876,-39.26071676935563,2.132032185751031,8,0.09499740600585938,-1.365001678466804,-4.130000114440918,-4.344999313354492,0.900001525878892,0,,-2.2028042169960544,66.12000274658203,1.7397277454080433,66.37000274658203,1.9500267032883192,64.80000305175781,
12976,2024-08-06,64.90000152587889,65.59999847412111,64.27999877929689,64.58000183105469,1788600.0,0.006201574044633951,-1.8695464685248881,-0.18285696847097402,64.9085108837987,74.86217800653655,-0.80831825570435,-2.7078211435750035,-3.9037241685620074,-4.53608113049772,29.16081843953846,1.3199996948242188,2.2919350913046657,2.1680011749267436,-1.8816275601482744,6.217629910001762,0.1431868073892275,4.192815542464253,-0.8126766321763483,17.765132552612673,-42.546797684095026,2.0248143675375108,8,0.14999771118165484,-1.765003204345696,-4.53000164031981,-4.745000839233384,0.5,1,,-1.4502612363589882,64.5,-2.2028042169960544,66.12000274658203,1.7397277454080433,66.37000274658203,
12977,2024-08-07,65.55999755859375,65.90000152587889,64.66000366210939,65.02999877929689,1984500.0,0.010169430157126902,1.0495718735419122,1.6562477648237184,71.01912453014788,74.28368962244352,-1.0995309692305568,-3.0210129577076046,-4.524671699981631,-5.132747647221535,31.412016849658585,1.2399978637695028,2.4354511790034294,2.5094972610473647,-1.3654027759387901,6.3843972980335195,0.5720472425542908,4.446947279540439,2.209999084472642,36.67620523739662,-23.316247696687036,1.9374500184930765,8,-0.3099994659423828,-2.424999237060554,-5.189997673034668,-5.124998092651367,-0.15999603271485796,2,,-1.8695464685248881,64.90000152587889,-1.4502612363589882,64.5,-2.2028042169960544,66.12000274658203,
12978,2024-08-08,65.20999908447266,65.72000122070311,64.88999938964844,64.97000122070311,1410800.0,-0.005338598034697717,-3.14999332430518,0.4528272010134552,70.34701745336017,73.65123100581727,-0.4872356982882451,-2.4376413941095265,-4.13276148116978,-4.71330736801702,33.35939918448047,0.8300018310546733,2.613516555053252,1.9319988250732436,-1.8858086709642237,5.749806321110711,0.02309507705450642,3.840902573091981,2.497797698974594,26.64758952520634,-33.6879979701355,1.9089037480187352,8,0.03999900817871094,-2.0750007629394602,-4.839999198913574,-4.44999885559082,0.1900024414062358,3,,1.0495718735419122,65.55999755859375,-1.8695464685248881,64.90000152587889,-1.4502612363589882,64.5,
12979,2024-08-09,65.40000152587889,65.48999786376953,64.20999908447266,65.27999877929689,1343900.0,0.0029137010285815723,7.533455405508507,0.5000158947132702,70.62502657375222,72.88479355031441,-0.3293610951577932,-2.4201517266943213,-4.252634541450163,-4.839722386569321,34.382113723256346,1.279998779296875,2.6667937075820802,1.9115011215209847,-1.885763522821435,5.7087657658634114,0.012868799349774918,3.8101334436921945,2.246839395141606,46.66670655887735,-15.031322159571417,1.8986323221712118,8,0.1999969482422017,-2.265003204345696,-5.022501945495591,-4.280000686645494,0.0,4,,-3.14999332430518,65.20999908447266,1.0495718735419122,65.55999755859375,-1.8695464685248881,64.90000152587889,